Table Data - NASDAQ Belgium Mid Cap Total Return Index
| Title | NASDAQ Belgium Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBEMCT |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 10:49 PM CDT |
| Notes | For more information about this series, see: NQBEMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 353.58 |
| 2001-04-02 | 359.48 |
| 2001-04-03 | 359.50 |
| 2001-04-04 | 362.06 |
| 2001-04-05 | 362.91 |
| 2001-04-06 | 363.09 |
| 2001-04-09 | 366.72 |
| 2001-04-10 | 365.53 |
| 2001-04-11 | 362.66 |
| 2001-04-12 | 361.97 |
| 2001-04-13 | . |
| 2001-04-16 | 358.24 |
| 2001-04-17 | 356.27 |
| 2001-04-18 | 354.92 |
| 2001-04-19 | 359.84 |
| 2001-04-20 | 357.42 |
| 2001-04-23 | 351.68 |
| 2001-04-24 | 351.03 |
| 2001-04-25 | 349.46 |
| 2001-04-26 | 352.68 |
| 2001-04-27 | 351.20 |
| 2001-04-30 | 352.97 |
| 2001-05-01 | 354.84 |
| 2001-05-02 | 353.73 |
| 2001-05-03 | 350.34 |
| 2001-05-04 | 347.45 |
| 2001-05-07 | 346.64 |
| 2001-05-08 | 343.08 |
| 2001-05-09 | 341.96 |
| 2001-05-10 | 347.65 |
| 2001-05-11 | 346.43 |
| 2001-05-14 | 343.11 |
| 2001-05-15 | 342.79 |
| 2001-05-16 | 341.50 |
| 2001-05-17 | 339.15 |
| 2001-05-18 | 335.64 |
| 2001-05-21 | 332.04 |
| 2001-05-22 | 334.52 |
| 2001-05-23 | 341.24 |
| 2001-05-24 | 344.44 |
| 2001-05-25 | 343.06 |
| 2001-05-28 | . |
| 2001-05-29 | 339.83 |
| 2001-05-30 | 343.44 |
| 2001-05-31 | 341.82 |
| 2001-06-01 | 339.71 |
| 2001-06-04 | 340.16 |
| 2001-06-05 | 349.03 |
| 2001-06-06 | 356.83 |
| 2001-06-07 | 357.15 |
| 2001-06-08 | 357.82 |
| 2001-06-11 | 351.98 |
| 2001-06-12 | 353.23 |
| 2001-06-13 | 356.11 |
| 2001-06-14 | 356.28 |
| 2001-06-15 | 355.60 |
| 2001-06-18 | 355.98 |
| 2001-06-19 | 356.49 |
| 2001-06-20 | 358.31 |
| 2001-06-21 | 357.91 |
| 2001-06-22 | 359.99 |
| 2001-06-25 | 359.16 |
| 2001-06-26 | 361.09 |
| 2001-06-27 | 362.71 |
| 2001-06-28 | 359.83 |
| 2001-06-29 | 358.53 |
| 2001-07-02 | 355.52 |
| 2001-07-03 | 355.51 |
| 2001-07-04 | . |
| 2001-07-05 | 349.96 |
| 2001-07-06 | 350.98 |
| 2001-07-09 | 355.11 |
| 2001-07-10 | 359.38 |
| 2001-07-11 | 360.38 |
| 2001-07-12 | 357.20 |
| 2001-07-13 | 359.63 |
| 2001-07-16 | 361.73 |
| 2001-07-17 | 359.90 |
| 2001-07-18 | 369.76 |
| 2001-07-19 | 373.30 |
| 2001-07-20 | 376.46 |
| 2001-07-23 | 374.08 |
| 2001-07-24 | 375.22 |
| 2001-07-25 | 373.61 |
| 2001-07-26 | 370.54 |
| 2001-07-27 | 371.04 |
| 2001-07-30 | 371.20 |
| 2001-07-31 | 372.04 |
| 2001-08-01 | 374.60 |
| 2001-08-02 | 373.46 |
| 2001-08-03 | 375.02 |
| 2001-08-06 | 370.60 |
| 2001-08-07 | 369.54 |
| 2001-08-08 | 370.10 |
| 2001-08-09 | 373.20 |
| 2001-08-10 | 377.83 |
| 2001-08-13 | 377.39 |
| 2001-08-14 | 375.37 |
| 2001-08-15 | 379.46 |
| 2001-08-16 | 374.64 |
| 2001-08-17 | 373.45 |
| 2001-08-20 | 370.31 |
| 2001-08-21 | 371.26 |
| 2001-08-22 | 374.06 |
| 2001-08-23 | 374.41 |
| 2001-08-24 | 376.10 |
| 2001-08-27 | 374.51 |
| 2001-08-28 | 371.17 |
| 2001-08-29 | 370.22 |
| 2001-08-30 | 368.28 |
| 2001-08-31 | 367.07 |
| 2001-09-03 | . |
| 2001-09-04 | 356.81 |
| 2001-09-05 | 359.88 |
| 2001-09-06 | 359.90 |
| 2001-09-07 | 357.78 |
| 2001-09-10 | 349.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.52 |
| 2001-09-18 | 330.88 |
| 2001-09-19 | 336.57 |
| 2001-09-20 | 326.16 |
| 2001-09-21 | 314.53 |
| 2001-09-24 | 326.40 |
| 2001-09-25 | 327.28 |
| 2001-09-26 | 333.09 |
| 2001-09-27 | 338.86 |
| 2001-09-28 | 340.05 |
| 2001-10-01 | 343.71 |
| 2001-10-02 | 344.63 |
| 2001-10-03 | 342.12 |
| 2001-10-04 | 344.90 |
| 2001-10-05 | 348.07 |
| 2001-10-08 | 346.77 |
| 2001-10-09 | 344.11 |
| 2001-10-10 | 346.10 |
| 2001-10-11 | 348.34 |
| 2001-10-12 | 345.44 |
| 2001-10-15 | 338.26 |
| 2001-10-16 | 336.50 |
| 2001-10-17 | 335.37 |
| 2001-10-18 | 332.64 |
| 2001-10-19 | 328.29 |
| 2001-10-22 | 329.52 |
| 2001-10-23 | 330.22 |
| 2001-10-24 | 327.95 |
| 2001-10-25 | 322.54 |
| 2001-10-26 | 326.94 |
| 2001-10-29 | 329.76 |
| 2001-10-30 | 328.40 |
| 2001-10-31 | 328.52 |
| 2001-11-01 | 328.08 |
| 2001-11-02 | 328.67 |
| 2001-11-05 | 330.63 |
| 2001-11-06 | 331.53 |
| 2001-11-07 | 333.38 |
| 2001-11-08 | 334.39 |
| 2001-11-09 | 330.40 |
| 2001-11-12 | 325.63 |
| 2001-11-13 | 324.71 |
| 2001-11-14 | 327.42 |
| 2001-11-15 | 324.45 |
| 2001-11-16 | 322.35 |
| 2001-11-19 | 324.96 |
| 2001-11-20 | 325.95 |
| 2001-11-21 | 321.30 |
| 2001-11-22 | . |
| 2001-11-23 | 327.12 |
| 2001-11-26 | 322.50 |
| 2001-11-27 | 325.59 |
| 2001-11-28 | 325.61 |
| 2001-11-29 | 327.89 |
| 2001-11-30 | 341.11 |
| 2001-12-03 | 335.41 |
| 2001-12-04 | 338.08 |
| 2001-12-05 | 340.81 |
| 2001-12-06 | 345.31 |
| 2001-12-07 | 344.29 |
| 2001-12-10 | 340.61 |
| 2001-12-11 | 336.20 |
| 2001-12-12 | 338.71 |
| 2001-12-13 | 335.20 |
| 2001-12-14 | 331.24 |
| 2001-12-17 | 340.68 |
| 2001-12-18 | 339.30 |
| 2001-12-19 | 338.13 |
| 2001-12-20 | 339.50 |
| 2001-12-21 | 339.99 |
| 2001-12-24 | 343.03 |
| 2001-12-25 | . |
| 2001-12-26 | 343.34 |
| 2001-12-27 | 352.09 |
| 2001-12-28 | 353.75 |
| 2001-12-31 | 357.20 |
| 2002-01-01 | . |
| 2002-01-02 | 358.48 |
| 2002-01-03 | 360.15 |
| 2002-01-04 | 355.63 |
| 2002-01-07 | 353.06 |
| 2002-01-08 | 351.97 |
| 2002-01-09 | 349.69 |
| 2002-01-10 | 347.75 |
| 2002-01-11 | 344.57 |
| 2002-01-14 | 341.91 |
| 2002-01-15 | 345.53 |
| 2002-01-16 | 339.75 |
| 2002-01-17 | 342.71 |
| 2002-01-18 | 346.03 |
| 2002-01-21 | . |
| 2002-01-22 | 346.09 |
| 2002-01-23 | 353.22 |
| 2002-01-24 | 355.26 |
| 2002-01-25 | 348.06 |
| 2002-01-28 | 348.42 |
| 2002-01-29 | 346.07 |
| 2002-01-30 | 343.51 |
| 2002-01-31 | 345.26 |
| 2002-02-01 | 346.56 |
| 2002-02-04 | 352.60 |
| 2002-02-05 | 348.55 |
| 2002-02-06 | 345.88 |
| 2002-02-07 | 343.60 |
| 2002-02-08 | 345.07 |
| 2002-02-11 | 353.21 |
| 2002-02-12 | 355.18 |
| 2002-02-13 | 355.86 |
| 2002-02-14 | 358.56 |
| 2002-02-15 | 356.82 |
| 2002-02-18 | . |
| 2002-02-19 | 351.30 |
| 2002-02-20 | 350.26 |
| 2002-02-21 | 348.01 |
| 2002-02-22 | 345.38 |
| 2002-02-25 | 346.07 |
| 2002-02-26 | 344.81 |
| 2002-02-27 | 344.35 |
| 2002-02-28 | 346.03 |
| 2002-03-01 | 342.90 |
| 2002-03-04 | 350.31 |
| 2002-03-05 | 349.37 |
| 2002-03-06 | 349.45 |
| 2002-03-07 | 352.18 |
| 2002-03-08 | 348.55 |
| 2002-03-11 | 350.40 |
| 2002-03-12 | 348.19 |
| 2002-03-13 | 351.85 |
| 2002-03-14 | 352.16 |
| 2002-03-15 | 350.28 |
| 2002-03-18 | 353.40 |
| 2002-03-19 | 357.24 |
| 2002-03-20 | 355.86 |
| 2002-03-21 | 356.71 |
| 2002-03-22 | 357.67 |
| 2002-03-25 | 357.80 |
| 2002-03-26 | 358.15 |
| 2002-03-27 | 355.04 |
| 2002-03-28 | 357.58 |
| 2002-03-29 | . |
| 2002-04-01 | 360.53 |
| 2002-04-02 | 360.77 |
| 2002-04-03 | 360.44 |
| 2002-04-04 | 364.77 |
| 2002-04-05 | 361.56 |
| 2002-04-08 | 358.30 |
| 2002-04-09 | 359.61 |
| 2002-04-10 | 362.27 |
| 2002-04-11 | 364.29 |
| 2002-04-12 | 365.60 |
| 2002-04-15 | 367.52 |
| 2002-04-16 | 370.41 |
| 2002-04-17 | 371.82 |
| 2002-04-18 | 373.65 |
| 2002-04-19 | 374.04 |
| 2002-04-22 | 375.13 |
| 2002-04-23 | 379.33 |
| 2002-04-24 | 380.29 |
| 2002-04-25 | 378.49 |
| 2002-04-26 | 376.40 |
| 2002-04-29 | 373.67 |
| 2002-04-30 | 373.69 |
| 2002-05-01 | 375.81 |
| 2002-05-02 | 371.73 |
| 2002-05-03 | 377.83 |
| 2002-05-06 | 381.16 |
| 2002-05-07 | 372.59 |
| 2002-05-08 | 380.91 |
| 2002-05-09 | 383.60 |
| 2002-05-10 | 385.73 |
| 2002-05-13 | 386.60 |
| 2002-05-14 | 386.95 |
| 2002-05-15 | 387.08 |
| 2002-05-16 | 387.87 |
| 2002-05-17 | 390.05 |
| 2002-05-20 | 388.86 |
| 2002-05-21 | 387.67 |
| 2002-05-22 | 387.37 |
| 2002-05-23 | 389.15 |
| 2002-05-24 | 385.43 |
| 2002-05-27 | . |
| 2002-05-28 | 386.72 |
| 2002-05-29 | 389.84 |
| 2002-05-30 | 388.86 |
| 2002-05-31 | 389.18 |
| 2002-06-03 | 390.51 |
| 2002-06-04 | 386.79 |
| 2002-06-05 | 387.46 |
| 2002-06-06 | 389.83 |
| 2002-06-07 | 392.01 |
| 2002-06-10 | 395.69 |
| 2002-06-11 | 394.42 |
| 2002-06-12 | 381.94 |
| 2002-06-13 | 373.15 |
| 2002-06-14 | 369.62 |
| 2002-06-17 | 380.26 |
| 2002-06-18 | 380.22 |
| 2002-06-19 | 376.66 |
| 2002-06-20 | 373.95 |
| 2002-06-21 | 377.25 |
| 2002-06-24 | 368.88 |
| 2002-06-25 | 372.30 |
| 2002-06-26 | 375.09 |
| 2002-06-27 | 376.66 |
| 2002-06-28 | 388.50 |
| 2002-07-01 | 394.06 |
| 2002-07-02 | 385.28 |
| 2002-07-03 | 372.37 |
| 2002-07-04 | . |
| 2002-07-05 | 383.99 |
| 2002-07-08 | 391.66 |
| 2002-07-09 | 391.46 |
| 2002-07-10 | 380.45 |
| 2002-07-11 | 367.26 |
| 2002-07-12 | 366.00 |
| 2002-07-15 | 360.73 |
| 2002-07-16 | 360.46 |
| 2002-07-17 | 365.25 |
| 2002-07-18 | 369.92 |
| 2002-07-19 | 355.79 |
| 2002-07-22 | 343.38 |
| 2002-07-23 | 329.10 |
| 2002-07-24 | 319.43 |
| 2002-07-25 | 337.78 |
| 2002-07-26 | 338.57 |
| 2002-07-29 | 345.32 |
| 2002-07-30 | 349.88 |
| 2002-07-31 | 351.07 |
| 2002-08-01 | 342.59 |
| 2002-08-02 | 335.55 |
| 2002-08-05 | 325.47 |
| 2002-08-06 | 319.35 |
| 2002-08-07 | 322.63 |
| 2002-08-08 | 329.02 |
| 2002-08-09 | 331.11 |
| 2002-08-12 | 329.96 |
| 2002-08-13 | 330.99 |
| 2002-08-14 | 331.98 |
| 2002-08-15 | 339.31 |
| 2002-08-16 | 336.68 |
| 2002-08-19 | 342.94 |
| 2002-08-20 | 338.22 |
| 2002-08-21 | 341.68 |
| 2002-08-22 | 343.35 |
| 2002-08-23 | 345.51 |
| 2002-08-26 | 346.56 |
| 2002-08-27 | 354.41 |
| 2002-08-28 | 344.71 |
| 2002-08-29 | 338.78 |
| 2002-08-30 | 338.05 |
| 2002-09-02 | . |
| 2002-09-03 | 332.26 |
| 2002-09-04 | 329.00 |
| 2002-09-05 | 327.73 |
| 2002-09-06 | 333.23 |
| 2002-09-09 | 325.92 |
| 2002-09-10 | 328.31 |
| 2002-09-11 | 336.12 |
| 2002-09-12 | 334.37 |
| 2002-09-13 | 329.70 |
| 2002-09-16 | 323.25 |
| 2002-09-17 | 320.11 |
| 2002-09-18 | 313.30 |
| 2002-09-19 | 312.36 |
| 2002-09-20 | 306.24 |
| 2002-09-23 | 296.96 |
| 2002-09-24 | 287.87 |
| 2002-09-25 | 289.81 |
| 2002-09-26 | 287.78 |
| 2002-09-27 | 287.35 |
| 2002-09-30 | 289.23 |
| 2002-10-01 | 293.17 |
| 2002-10-02 | 296.52 |
| 2002-10-03 | 290.87 |
| 2002-10-04 | 280.72 |
| 2002-10-07 | 278.03 |
| 2002-10-08 | 271.90 |
| 2002-10-09 | 269.53 |
| 2002-10-10 | 267.20 |
| 2002-10-11 | 278.24 |
| 2002-10-14 | 274.61 |
| 2002-10-15 | 287.04 |
| 2002-10-16 | 289.15 |
| 2002-10-17 | 286.58 |
| 2002-10-18 | 286.56 |
| 2002-10-21 | 288.02 |
| 2002-10-22 | 288.12 |
| 2002-10-23 | 283.02 |
| 2002-10-24 | 280.74 |
| 2002-10-25 | 278.31 |
| 2002-10-28 | 279.49 |
| 2002-10-29 | 274.89 |
| 2002-10-30 | 275.72 |
| 2002-10-31 | 281.36 |
| 2002-11-01 | 282.27 |
| 2002-11-04 | 287.04 |
| 2002-11-05 | 294.88 |
| 2002-11-06 | 291.06 |
| 2002-11-07 | 296.46 |
| 2002-11-08 | 297.52 |
| 2002-11-11 | 295.50 |
| 2002-11-12 | 293.89 |
| 2002-11-13 | 291.25 |
| 2002-11-14 | 298.33 |
| 2002-11-15 | 304.72 |
| 2002-11-18 | 308.40 |
| 2002-11-19 | 304.88 |
| 2002-11-20 | 304.17 |
| 2002-11-21 | 309.15 |
| 2002-11-22 | 311.66 |
| 2002-11-25 | 308.95 |
| 2002-11-26 | 304.86 |
| 2002-11-27 | 306.76 |
| 2002-11-28 | . |
| 2002-11-29 | 311.21 |
| 2002-12-02 | 312.69 |
| 2002-12-03 | 309.34 |
| 2002-12-04 | 308.22 |
| 2002-12-05 | 309.89 |
| 2002-12-06 | 311.32 |
| 2002-12-09 | 308.53 |
| 2002-12-10 | 309.53 |
| 2002-12-11 | 313.71 |
| 2002-12-12 | 315.83 |
| 2002-12-13 | 314.29 |
| 2002-12-16 | 313.14 |
| 2002-12-17 | 319.84 |
| 2002-12-18 | 315.86 |
| 2002-12-19 | 314.54 |
| 2002-12-20 | 318.34 |
| 2002-12-23 | 319.19 |
| 2002-12-24 | 322.88 |
| 2002-12-25 | . |
| 2002-12-26 | 323.69 |
| 2002-12-27 | 321.87 |
| 2002-12-30 | 327.65 |
| 2002-12-31 | 331.58 |
| 2003-01-01 | . |
| 2003-01-02 | 332.28 |
| 2003-01-03 | 328.80 |
| 2003-01-06 | 331.23 |
| 2003-01-07 | 326.80 |
| 2003-01-08 | 320.96 |
| 2003-01-09 | 326.95 |
| 2003-01-10 | 326.54 |
| 2003-01-13 | 326.52 |
| 2003-01-14 | 330.34 |
| 2003-01-15 | 332.65 |
| 2003-01-16 | 331.52 |
| 2003-01-17 | 333.01 |
| 2003-01-20 | . |
| 2003-01-21 | 333.14 |
| 2003-01-22 | 329.53 |
| 2003-01-23 | 325.99 |
| 2003-01-24 | 327.05 |
| 2003-01-27 | 318.03 |
| 2003-01-28 | 319.45 |
| 2003-01-29 | 318.08 |
| 2003-01-30 | 317.00 |
| 2003-01-31 | 325.88 |
| 2003-02-03 | 322.55 |
| 2003-02-04 | 323.24 |
| 2003-02-05 | 316.49 |
| 2003-02-06 | 310.91 |
| 2003-02-07 | 305.83 |
| 2003-02-10 | 300.89 |
| 2003-02-11 | 302.18 |
| 2003-02-12 | 300.46 |
| 2003-02-13 | 298.08 |
| 2003-02-14 | 300.40 |
| 2003-02-17 | . |
| 2003-02-18 | 305.20 |
| 2003-02-19 | 303.86 |
| 2003-02-20 | 305.16 |
| 2003-02-21 | 303.97 |
| 2003-02-24 | 297.68 |
| 2003-02-25 | 287.57 |
| 2003-02-26 | 282.23 |
| 2003-02-27 | 280.42 |
| 2003-02-28 | 287.37 |
| 2003-03-03 | 282.12 |
| 2003-03-04 | 278.24 |
| 2003-03-05 | 277.44 |
| 2003-03-06 | 274.00 |
| 2003-03-07 | 270.29 |
| 2003-03-10 | 266.69 |
| 2003-03-11 | 265.57 |
| 2003-03-12 | 257.85 |
| 2003-03-13 | 274.09 |
| 2003-03-14 | 282.13 |
| 2003-03-17 | 282.01 |
| 2003-03-18 | 278.52 |
| 2003-03-19 | 281.00 |
| 2003-03-20 | 279.13 |
| 2003-03-21 | 284.45 |
| 2003-03-24 | 279.78 |
| 2003-03-25 | 279.89 |
| 2003-03-26 | 281.79 |
| 2003-03-27 | 281.44 |
| 2003-03-28 | 285.65 |
| 2003-03-31 | 286.53 |
| 2003-04-01 | 288.01 |
| 2003-04-02 | 293.15 |
| 2003-04-03 | 294.96 |
| 2003-04-04 | 300.98 |
| 2003-04-07 | 309.30 |
| 2003-04-08 | 307.25 |
| 2003-04-09 | 309.18 |
| 2003-04-10 | 310.04 |
| 2003-04-11 | 310.10 |
| 2003-04-14 | 314.49 |
| 2003-04-15 | 319.95 |
| 2003-04-16 | 322.31 |
| 2003-04-17 | 322.46 |
| 2003-04-18 | . |
| 2003-04-21 | 321.07 |
| 2003-04-22 | 322.08 |
| 2003-04-23 | 325.32 |
| 2003-04-24 | 326.23 |
| 2003-04-25 | 319.47 |
| 2003-04-28 | 322.13 |
| 2003-04-29 | 326.24 |
| 2003-04-30 | 329.88 |
| 2003-05-01 | 332.91 |
| 2003-05-02 | 331.73 |
| 2003-05-05 | 335.12 |
| 2003-05-06 | 343.25 |
| 2003-05-07 | 347.69 |
| 2003-05-08 | 344.02 |
| 2003-05-09 | 350.56 |
| 2003-05-12 | 352.68 |
| 2003-05-13 | 352.59 |
| 2003-05-14 | 354.22 |
| 2003-05-15 | 351.90 |
| 2003-05-16 | 358.71 |
| 2003-05-19 | 355.78 |
| 2003-05-20 | 361.45 |
| 2003-05-21 | 358.65 |
| 2003-05-22 | 360.64 |
| 2003-05-23 | 366.54 |
| 2003-05-26 | . |
| 2003-05-27 | 367.12 |
| 2003-05-28 | 366.81 |
| 2003-05-29 | 371.28 |
| 2003-05-30 | 374.29 |
| 2003-06-02 | 372.36 |
| 2003-06-03 | 374.49 |
| 2003-06-04 | 377.57 |
| 2003-06-05 | 380.74 |
| 2003-06-06 | 378.24 |
| 2003-06-09 | 377.93 |
| 2003-06-10 | 376.40 |
| 2003-06-11 | 376.85 |
| 2003-06-12 | 375.72 |
| 2003-06-13 | 370.88 |
| 2003-06-16 | 371.90 |
| 2003-06-17 | 371.94 |
| 2003-06-18 | 369.55 |
| 2003-06-19 | 366.13 |
| 2003-06-20 | 369.15 |
| 2003-06-23 | 360.01 |
| 2003-06-24 | 349.93 |
| 2003-06-25 | 357.24 |
| 2003-06-26 | 353.07 |
| 2003-06-27 | 355.21 |
| 2003-06-30 | 358.27 |
| 2003-07-01 | 357.26 |
| 2003-07-02 | 356.87 |
| 2003-07-03 | 355.20 |
| 2003-07-04 | . |
| 2003-07-07 | 355.15 |
| 2003-07-08 | 352.76 |
| 2003-07-09 | 353.00 |
| 2003-07-10 | 351.85 |
| 2003-07-11 | 353.91 |
| 2003-07-14 | 355.36 |
| 2003-07-15 | 353.52 |
| 2003-07-16 | 349.57 |
| 2003-07-17 | 349.96 |
| 2003-07-18 | 351.41 |
| 2003-07-21 | 355.20 |
| 2003-07-22 | 356.94 |
| 2003-07-23 | 360.56 |
| 2003-07-24 | 362.70 |
| 2003-07-25 | 365.40 |
| 2003-07-28 | 364.59 |
| 2003-07-29 | 363.24 |
| 2003-07-30 | 358.75 |
| 2003-07-31 | 356.67 |
| 2003-08-01 | 362.92 |
| 2003-08-04 | 363.77 |
| 2003-08-05 | 367.72 |
| 2003-08-06 | 365.78 |
| 2003-08-07 | 369.48 |
| 2003-08-08 | 370.83 |
| 2003-08-11 | 372.82 |
| 2003-08-12 | 372.35 |
| 2003-08-13 | 373.66 |
| 2003-08-14 | 375.93 |
| 2003-08-15 | 378.07 |
| 2003-08-18 | 377.28 |
| 2003-08-19 | 376.12 |
| 2003-08-20 | 373.97 |
| 2003-08-21 | 373.19 |
| 2003-08-22 | 369.54 |
| 2003-08-25 | 370.50 |
| 2003-08-26 | 367.66 |
| 2003-08-27 | 370.93 |
| 2003-08-28 | 373.78 |
| 2003-08-29 | 374.35 |
| 2003-09-01 | . |
| 2003-09-02 | 372.49 |
| 2003-09-03 | 378.35 |
| 2003-09-04 | 379.46 |
| 2003-09-05 | 383.48 |
| 2003-09-08 | 393.90 |
| 2003-09-09 | 392.29 |
| 2003-09-10 | 388.06 |
| 2003-09-11 | 387.25 |
| 2003-09-12 | 391.00 |
| 2003-09-15 | 393.49 |
| 2003-09-16 | 390.87 |
| 2003-09-17 | 393.36 |
| 2003-09-18 | 395.30 |
| 2003-09-19 | 398.29 |
| 2003-09-22 | 398.38 |
| 2003-09-23 | 394.50 |
| 2003-09-24 | 395.13 |
| 2003-09-25 | 392.14 |
| 2003-09-26 | 388.73 |
| 2003-09-29 | 389.25 |
| 2003-09-30 | 388.74 |
| 2003-10-01 | 392.68 |
| 2003-10-02 | 389.72 |
| 2003-10-03 | 391.08 |
| 2003-10-06 | 392.25 |
| 2003-10-07 | 393.08 |
| 2003-10-08 | 395.90 |
| 2003-10-09 | 394.73 |
| 2003-10-10 | 394.26 |
| 2003-10-13 | 394.49 |
| 2003-10-14 | 393.66 |
| 2003-10-15 | 397.39 |
| 2003-10-16 | 398.82 |
| 2003-10-17 | 395.81 |
| 2003-10-20 | 398.19 |
| 2003-10-21 | 399.52 |
| 2003-10-22 | 399.51 |
| 2003-10-23 | 396.15 |
| 2003-10-24 | 396.71 |
| 2003-10-27 | 399.90 |
| 2003-10-28 | 398.91 |
| 2003-10-29 | 397.75 |
| 2003-10-30 | 400.88 |
| 2003-10-31 | 401.53 |
| 2003-11-03 | 398.62 |
| 2003-11-04 | 401.31 |
| 2003-11-05 | 399.06 |
| 2003-11-06 | 404.07 |
| 2003-11-07 | 409.46 |
| 2003-11-10 | 408.44 |
| 2003-11-11 | 407.24 |
| 2003-11-12 | 410.63 |
| 2003-11-13 | 412.22 |
| 2003-11-14 | 414.88 |
| 2003-11-17 | 411.03 |
| 2003-11-18 | 411.07 |
| 2003-11-19 | 411.48 |
| 2003-11-20 | 410.94 |
| 2003-11-21 | 411.53 |
| 2003-11-24 | 408.52 |
| 2003-11-25 | 412.14 |
| 2003-11-26 | 417.02 |
| 2003-11-27 | . |
| 2003-11-28 | 413.54 |
| 2003-12-01 | 417.18 |
| 2003-12-02 | 423.79 |
| 2003-12-03 | 429.17 |
| 2003-12-04 | 426.42 |
| 2003-12-05 | 428.16 |
| 2003-12-08 | 427.74 |
| 2003-12-09 | 430.03 |
| 2003-12-10 | 428.52 |
| 2003-12-11 | 424.95 |
| 2003-12-12 | 425.41 |
| 2003-12-15 | 427.52 |
| 2003-12-16 | 428.22 |
| 2003-12-17 | 430.11 |
| 2003-12-18 | 433.84 |
| 2003-12-19 | 437.56 |
| 2003-12-22 | 441.72 |
| 2003-12-23 | 447.65 |
| 2003-12-24 | 448.55 |
| 2003-12-25 | . |
| 2003-12-26 | 448.37 |
| 2003-12-29 | 453.17 |
| 2003-12-30 | 455.99 |
| 2003-12-31 | 459.08 |
| 2004-01-01 | . |
| 2004-01-02 | 462.63 |
| 2004-01-05 | 465.55 |
| 2004-01-06 | 467.14 |
| 2004-01-07 | 463.28 |
| 2004-01-08 | 467.81 |
| 2004-01-09 | 472.00 |
| 2004-01-12 | 468.41 |
| 2004-01-13 | 468.39 |
| 2004-01-14 | 467.73 |
| 2004-01-15 | 464.67 |
| 2004-01-16 | 463.06 |
| 2004-01-19 | . |
| 2004-01-20 | 472.25 |
| 2004-01-21 | 474.72 |
| 2004-01-22 | 478.39 |
| 2004-01-23 | 477.36 |
| 2004-01-26 | 470.33 |
| 2004-01-27 | 474.48 |
| 2004-01-28 | 473.66 |
| 2004-01-29 | 464.48 |
| 2004-01-30 | 463.21 |
| 2004-02-02 | 470.83 |
| 2004-02-03 | 472.05 |
| 2004-02-04 | 469.24 |
| 2004-02-05 | 471.71 |
| 2004-02-06 | 476.27 |
| 2004-02-09 | 477.26 |
| 2004-02-10 | 481.40 |
| 2004-02-11 | 479.94 |
| 2004-02-12 | 487.74 |
| 2004-02-13 | 485.61 |
| 2004-02-16 | . |
| 2004-02-17 | 489.42 |
| 2004-02-18 | 493.49 |
| 2004-02-19 | 489.96 |
| 2004-02-20 | 484.29 |
| 2004-02-23 | 486.14 |
| 2004-02-24 | 488.86 |
| 2004-02-25 | 482.38 |
| 2004-02-26 | 480.10 |
| 2004-02-27 | 482.85 |
| 2004-03-01 | 483.47 |
| 2004-03-02 | 478.35 |
| 2004-03-03 | 475.61 |
| 2004-03-04 | 476.79 |
| 2004-03-05 | 489.04 |
| 2004-03-08 | 487.13 |
| 2004-03-09 | 482.95 |
| 2004-03-10 | 472.29 |
| 2004-03-11 | 459.10 |
| 2004-03-12 | 451.97 |
| 2004-03-15 | 443.92 |
| 2004-03-16 | 447.10 |
| 2004-03-17 | 449.02 |
| 2004-03-18 | 451.86 |
| 2004-03-19 | 448.48 |
| 2004-03-22 | 444.93 |
| 2004-03-23 | 443.81 |
| 2004-03-24 | 440.29 |
| 2004-03-25 | 442.59 |
| 2004-03-26 | 440.44 |
| 2004-03-29 | 441.19 |
| 2004-03-30 | 442.86 |
| 2004-03-31 | 449.68 |
| 2004-04-01 | 456.54 |
| 2004-04-02 | 455.21 |
| 2004-04-05 | 450.77 |
| 2004-04-06 | 452.87 |
| 2004-04-07 | 461.63 |
| 2004-04-08 | 458.92 |
| 2004-04-09 | . |
| 2004-04-12 | 457.63 |
| 2004-04-13 | 457.75 |
| 2004-04-14 | 456.14 |
| 2004-04-15 | 458.12 |
| 2004-04-16 | 467.00 |
| 2004-04-19 | 465.03 |
| 2004-04-20 | 459.29 |
| 2004-04-21 | 459.25 |
| 2004-04-22 | 462.80 |
| 2004-04-23 | 465.31 |
| 2004-04-26 | 463.29 |
| 2004-04-27 | 466.56 |
| 2004-04-28 | 458.57 |
| 2004-04-29 | 461.39 |
| 2004-04-30 | 463.20 |
| 2004-05-03 | 462.30 |
| 2004-05-04 | 466.92 |
| 2004-05-05 | 474.35 |
| 2004-05-06 | 466.78 |
| 2004-05-07 | 458.83 |
| 2004-05-10 | 445.14 |
| 2004-05-11 | 445.74 |
| 2004-05-12 | 448.68 |
| 2004-05-13 | 453.70 |
| 2004-05-14 | 456.55 |
| 2004-05-17 | 457.16 |
| 2004-05-18 | 454.35 |
| 2004-05-19 | 463.09 |
| 2004-05-20 | 462.15 |
| 2004-05-21 | 464.68 |
| 2004-05-24 | 464.91 |
| 2004-05-25 | 467.67 |
| 2004-05-26 | 467.10 |
| 2004-05-27 | 477.83 |
| 2004-05-28 | 474.28 |
| 2004-05-31 | . |
| 2004-06-01 | 475.57 |
| 2004-06-02 | 481.39 |
| 2004-06-03 | 484.74 |
| 2004-06-04 | 489.12 |
| 2004-06-07 | 496.00 |
| 2004-06-08 | 493.02 |
| 2004-06-09 | 483.57 |
| 2004-06-10 | 483.47 |
| 2004-06-11 | . |
| 2004-06-14 | 476.75 |
| 2004-06-15 | 480.52 |
| 2004-06-16 | 476.91 |
| 2004-06-17 | 476.25 |
| 2004-06-18 | 484.96 |
| 2004-06-21 | 483.01 |
| 2004-06-22 | 481.34 |
| 2004-06-23 | 483.55 |
| 2004-06-24 | 489.38 |
| 2004-06-25 | 488.00 |
| 2004-06-28 | 491.96 |
| 2004-06-29 | 492.48 |
| 2004-06-30 | 495.22 |
| 2004-07-01 | 495.28 |
| 2004-07-02 | 499.47 |
| 2004-07-05 | . |
| 2004-07-06 | 497.78 |
| 2004-07-07 | 503.27 |
| 2004-07-08 | 503.11 |
| 2004-07-09 | 500.30 |
| 2004-07-12 | 498.27 |
| 2004-07-13 | 495.21 |
| 2004-07-14 | 498.11 |
| 2004-07-15 | 496.24 |
| 2004-07-16 | 499.53 |
| 2004-07-19 | 498.22 |
| 2004-07-20 | 494.56 |
| 2004-07-21 | 490.25 |
| 2004-07-22 | 486.94 |
| 2004-07-23 | 479.91 |
| 2004-07-26 | 480.41 |
| 2004-07-27 | 482.23 |
| 2004-07-28 | 478.83 |
| 2004-07-29 | 487.06 |
| 2004-07-30 | 486.08 |
| 2004-08-02 | 486.32 |
| 2004-08-03 | 493.65 |
| 2004-08-04 | 493.70 |
| 2004-08-05 | 502.83 |
| 2004-08-06 | 507.54 |
| 2004-08-09 | 500.78 |
| 2004-08-10 | 507.40 |
| 2004-08-11 | 503.42 |
| 2004-08-12 | 506.27 |
| 2004-08-13 | 509.40 |
| 2004-08-16 | 509.63 |
| 2004-08-17 | 508.93 |
| 2004-08-18 | 507.69 |
| 2004-08-19 | 520.16 |
| 2004-08-20 | 519.41 |
| 2004-08-23 | 517.88 |
| 2004-08-24 | 510.23 |
| 2004-08-25 | 512.67 |
| 2004-08-26 | 513.16 |
| 2004-08-27 | 511.07 |
| 2004-08-30 | 514.24 |
| 2004-08-31 | 517.68 |
| 2004-09-01 | 520.66 |
| 2004-09-02 | 522.27 |
| 2004-09-03 | 520.43 |
| 2004-09-06 | . |
| 2004-09-07 | 524.17 |
| 2004-09-08 | 528.65 |
| 2004-09-09 | 529.38 |
| 2004-09-10 | 536.18 |
| 2004-09-13 | 537.50 |
| 2004-09-14 | 540.45 |
| 2004-09-15 | 534.64 |
| 2004-09-16 | 532.72 |
| 2004-09-17 | 532.62 |
| 2004-09-20 | 532.67 |
| 2004-09-21 | 541.99 |
| 2004-09-22 | 542.63 |
| 2004-09-23 | 540.67 |
| 2004-09-24 | 544.90 |
| 2004-09-27 | 542.65 |
| 2004-09-28 | 547.88 |
| 2004-09-29 | 551.53 |
| 2004-09-30 | 561.36 |
| 2004-10-01 | 563.70 |
| 2004-10-04 | 559.48 |
| 2004-10-05 | 563.09 |
| 2004-10-06 | 559.75 |
| 2004-10-07 | 560.02 |
| 2004-10-08 | 563.69 |
| 2004-10-11 | 562.09 |
| 2004-10-12 | 554.04 |
| 2004-10-13 | 554.02 |
| 2004-10-14 | 560.04 |
| 2004-10-15 | 565.00 |
| 2004-10-18 | 567.16 |
| 2004-10-19 | 572.28 |
| 2004-10-20 | 575.30 |
| 2004-10-21 | 576.92 |
| 2004-10-22 | 578.32 |
| 2004-10-25 | 577.96 |
| 2004-10-26 | 579.04 |
| 2004-10-27 | 582.65 |
| 2004-10-28 | 585.98 |
| 2004-10-29 | 585.56 |
| 2004-11-01 | 591.39 |
| 2004-11-02 | 592.91 |
| 2004-11-03 | 599.44 |
| 2004-11-04 | 600.71 |
| 2004-11-05 | 606.67 |
| 2004-11-08 | 606.27 |
| 2004-11-09 | 608.34 |
| 2004-11-10 | 611.49 |
| 2004-11-11 | 615.52 |
| 2004-11-12 | 616.30 |
| 2004-11-15 | 616.78 |
| 2004-11-16 | 615.98 |
| 2004-11-17 | 622.07 |
| 2004-11-18 | 614.98 |
| 2004-11-19 | 616.76 |
| 2004-11-22 | 615.39 |
| 2004-11-23 | 620.98 |
| 2004-11-24 | 631.01 |
| 2004-11-25 | . |
| 2004-11-26 | 638.04 |
| 2004-11-29 | 637.14 |
| 2004-11-30 | 636.67 |
| 2004-12-01 | 639.84 |
| 2004-12-02 | 644.68 |
| 2004-12-03 | 646.08 |
| 2004-12-06 | 650.43 |
| 2004-12-07 | 654.52 |
| 2004-12-08 | 643.87 |
| 2004-12-09 | 639.05 |
| 2004-12-10 | 638.04 |
| 2004-12-13 | 645.70 |
| 2004-12-14 | 644.95 |
| 2004-12-15 | 649.82 |
| 2004-12-16 | 638.49 |
| 2004-12-17 | 631.60 |
| 2004-12-20 | 641.80 |
| 2004-12-21 | 641.10 |
| 2004-12-22 | 646.86 |
| 2004-12-23 | 652.54 |
| 2004-12-24 | . |
| 2004-12-27 | 659.04 |
| 2004-12-28 | 657.21 |
| 2004-12-29 | 654.62 |
| 2004-12-30 | 658.70 |
| 2004-12-31 | 657.55 |
| 2005-01-03 | 661.18 |
| 2005-01-04 | 656.33 |
| 2005-01-05 | 654.45 |
| 2005-01-06 | 649.77 |
| 2005-01-07 | 643.16 |
| 2005-01-10 | 642.36 |
| 2005-01-11 | 643.04 |
| 2005-01-12 | 653.01 |
| 2005-01-13 | 642.17 |
| 2005-01-14 | 630.52 |
| 2005-01-17 | . |
| 2005-01-18 | 630.77 |
| 2005-01-19 | 632.40 |
| 2005-01-20 | 626.79 |
| 2005-01-21 | 632.96 |
| 2005-01-24 | 632.64 |
| 2005-01-25 | 629.89 |
| 2005-01-26 | 644.54 |
| 2005-01-27 | 642.16 |
#2005-01-28| 639.15
#2005-01-31| 644.16
#2005-02-01| 650.29
#2005-02-02| 655.82
#2005-02-03| 648.98
#2005-02-04| 655.96
#2005-02-07| 648.69
#2005-02-08| 648.55
#2005-02-09| 649.94
#2005-02-10| 651.45
#2005-02-11| 654.91
#2005-02-14| 657.62
#2005-02-15| 659.21
#2005-02-16| 662.19
#2005-02-17| 666.07
#2005-02-18| 667.90
#2005-02-21| .
#2005-02-22| 671.13
#2005-02-23| 662.81
#2005-02-24| 663.97
#2005-02-25| 671.26
#2005-02-28| 683.87
#2005-03-01| 680.32
#2005-03-02| 671.22
#2005-03-03| 672.69
#2005-03-04| 684.35
#2005-03-07| 686.89
#2005-03-08| 691.58
#2005-03-09| 686.95
#2005-03-10| 679.09
#2005-03-11| 680.58
#2005-03-14| 670.32
#2005-03-15| 669.81
#2005-03-16| 674.44
#2005-03-17| 670.46
#2005-03-18| 668.69
#2005-03-21| 661.60
#2005-03-22| 660.63
#2005-03-23| 649.61
#2005-03-24| 662.32
#2005-03-25| .
#2005-03-28| 657.67
#2005-03-29| 654.59
#2005-03-30| 656.33
#2005-03-31| 660.30
#2005-04-01| 663.35
#2005-04-04| 657.15
#2005-04-05| 661.09
#2005-04-06| 665.64
#2005-04-07| 671.58
#2005-04-08| 669.60
#2005-04-11| 675.19
#2005-04-12| 673.96
#2005-04-13| 677.68
#2005-04-14| 671.22
#2005-04-15| 669.55
#2005-04-18| 658.11
#2005-04-19| 664.84
#2005-04-20| 663.11
#2005-04-21| 663.76
#2005-04-22| 660.30
#2005-04-25| 655.92
#2005-04-26| 654.57
#2005-04-27| 647.04
#2005-04-28| 638.45
#2005-04-29| 643.99
#2005-05-02| 642.97
#2005-05-03| 640.63
#2005-05-04| 645.52
#2005-05-05| 651.43
#2005-05-06| 649.50
#2005-05-09| 647.04
#2005-05-10| 645.28
#2005-05-11| 638.21
#2005-05-12| 626.26
#2005-05-13| 621.73
#2005-05-16| 618.36
#2005-05-17| 614.44
#2005-05-18| 621.06
#2005-05-19| 623.13
#2005-05-20| 620.37
#2005-05-23| 622.35
#2005-05-24| 625.33
#2005-05-25| 625.34
#2005-05-26| 621.37
#2005-05-27| 618.61
#2005-05-30| .
#2005-05-31| 610.48
#2005-06-01| 609.84
#2005-06-02| 610.18
#2005-06-03| 609.85
#2005-06-06| 606.39
#2005-06-07| 608.89
#2005-06-08| 609.93
#2005-06-09| 606.47
#2005-06-10| 608.88
#2005-06-13| 607.28
#2005-06-14| 605.11
#2005-06-15| 613.07
#2005-06-16| 614.78
#2005-06-17| 622.54
#2005-06-20| 616.91
#2005-06-21| 620.14
#2005-06-22| 621.25
#2005-06-23| 619.05
#2005-06-24| 621.09
#2005-06-27| 616.85
#2005-06-28| 611.03
#2005-06-29| 614.53
#2005-06-30| 617.52
#2005-07-01| 613.15
#2005-07-04| .
#2005-07-05| 608.74
#2005-07-06| 612.21
#2005-07-07| 606.39
#2005-07-08| 608.77
#2005-07-11| 618.17
#2005-07-12| 624.93
#2005-07-13| 621.96
#2005-07-14| 628.06
#2005-07-15| 623.49
#2005-07-18| 622.17
#2005-07-19| 622.00
#2005-07-20| 624.36
#2005-07-21| 631.33
#2005-07-22| 629.90
#2005-07-25| 628.89
#2005-07-26| 628.73
#2005-07-27| 636.51
#2005-07-28| 641.41
#2005-07-29| 643.40
#2005-08-01| 648.95
#2005-08-02| 653.26
#2005-08-03| 658.79
#2005-08-04| 661.51
#2005-08-05| 659.58
#2005-08-08| 661.98
#2005-08-09| 666.65
#2005-08-10| 671.08
#2005-08-11| 670.07
#2005-08-12| 667.75
#2005-08-15| 665.25
#2005-08-16| 664.65
#2005-08-17| 666.27
#2005-08-18| 656.10
#2005-08-19| 656.98
#2005-08-22| 661.23
#2005-08-23| 656.04
#2005-08-24| 655.33
#2005-08-25| 651.72
#2005-08-26| 654.20
#2005-08-29| 648.44
#2005-08-30| 648.38
#2005-08-31| 657.44
#2005-09-01| 671.11
#2005-09-02| 675.06
#2005-09-05| .
#2005-09-06| 673.02
#2005-09-07| 671.31
#2005-09-08| 669.08
#2005-09-09| 671.12
#2005-09-12| 666.39
#2005-09-13| 661.67
#2005-09-14| 666.21
#2005-09-15| 660.45
#2005-09-16| 661.58
#2005-09-19| 658.65
#2005-09-20| 658.99
#2005-09-21| 657.79
#2005-09-22| 648.54
#2005-09-23| 646.24
#2005-09-26| 645.01
#2005-09-27| 645.88
#2005-09-28| 652.20
#2005-09-29| 652.30
#2005-09-30| 657.34
#2005-10-03| 653.01
#2005-10-04| 656.47
#2005-10-05| 652.11
#2005-10-06| 660.18
#2005-10-07| 656.58
#2005-10-10| 654.37
#2005-10-11| 652.91
#2005-10-12| 653.17
#2005-10-13| 642.81
#2005-10-14| 653.06
#2005-10-17| 647.63
#2005-10-18| 641.15
#2005-10-19| 632.15
#2005-10-20| 633.16
#2005-10-21| 631.19
#2005-10-24| 633.89
#2005-10-25| 640.71
#2005-10-26| 640.21
#2005-10-27| 634.79
#2005-10-28| 630.82
#2005-10-31| 630.00
#2005-11-01| 629.45
#2005-11-02| 634.82
#2005-11-03| 636.48
#2005-11-04| 627.05
#2005-11-07| 630.13
#2005-11-08| 632.72
#2005-11-09| 631.56
#2005-11-10| 639.30
#2005-11-11| 641.46
#2005-11-14| 640.62
#2005-11-15| 636.48
#2005-11-16| 629.18
#2005-11-17| 627.32
#2005-11-18| 628.30
#2005-11-21| 633.01
#2005-11-22| 633.77
#2005-11-23| 642.14
#2005-11-24| .
#2005-11-25| 642.76
#2005-11-28| 644.14
#2005-11-29| 645.82
#2005-11-30| 645.29
#2005-12-01| 645.21
#2005-12-02| 647.08
#2005-12-05| 647.78
#2005-12-06| 650.00
#2005-12-07| 651.41
#2005-12-08| 653.18
#2005-12-09| 654.24
#2005-12-12| 659.53
#2005-12-13| 656.56
#2005-12-14| 663.21
#2005-12-15| 647.92
#2005-12-16| 655.60
#2005-12-19| 656.03
#2005-12-20| 647.98
#2005-12-21| 644.94
#2005-12-22| 644.57
#2005-12-23| 644.85
#2005-12-26| .
#2005-12-27| 651.17
#2005-12-28| 653.50
#2005-12-29| 650.31
#2005-12-30| 646.52
#2006-01-02| .
#2006-01-03| 668.27
#2006-01-04| 678.78
#2006-01-05| 682.41
#2006-01-06| 686.70
#2006-01-09| 682.35
#2006-01-10| 677.00
#2006-01-11| 685.04
#2006-01-12| 679.28
#2006-01-13| 679.08
#2006-01-16| .
#2006-01-17| 669.11
#2006-01-18| 666.80
#2006-01-19| 670.58
#2006-01-20| 666.41
#2006-01-23| 675.64
#2006-01-24| 676.94
#2006-01-25| 676.58
#2006-01-26| 675.22
#2006-01-27| 664.48
#2006-01-30| 662.46
#2006-01-31| 661.56
#2006-02-01| 657.91
#2006-02-02| 659.63
#2006-02-03| 655.24
#2006-02-06| 654.40
#2006-02-07| 655.99
#2006-02-08| 658.61
#2006-02-09| 667.08
#2006-02-10| 659.03
#2006-02-13| 654.97
#2006-02-14| 654.50
#2006-02-15| 659.39
#2006-02-16| 664.52
#2006-02-17| 676.74
#2006-02-20| .
#2006-02-21| 674.36
#2006-02-22| 669.88
#2006-02-23| 676.56
#2006-02-24| 667.53
#2006-02-27| 666.42
#2006-02-28| 665.63
#2006-03-01| 669.97
#2006-03-02| 670.47
#2006-03-03| 674.21
#2006-03-06| 684.28
#2006-03-07| 670.11
#2006-03-08| 672.74
#2006-03-09| 678.10
#2006-03-10| 674.85
#2006-03-13| 678.11
#2006-03-14| 677.01
#2006-03-15| 682.22
#2006-03-16| 693.01
#2006-03-17| 693.31
#2006-03-20| 694.90
#2006-03-21| 691.09
#2006-03-22| 693.89
#2006-03-23| 690.71
#2006-03-24| 689.92
#2006-03-27| 687.69
#2006-03-28| 688.67
#2006-03-29| 682.18
#2006-03-30| 692.40
#2006-03-31| 686.92
#2006-04-03| 693.57
#2006-04-04| 705.39
#2006-04-05| 713.36
#2006-04-06| 717.28
#2006-04-07| 707.94
#2006-04-10| 706.83
#2006-04-11| 703.35
#2006-04-12| 696.12
#2006-04-13| 698.93
#2006-04-14| .
#2006-04-17| 710.03
#2006-04-18| 706.85
#2006-04-19| 710.35
#2006-04-20| 705.16
#2006-04-21| 712.90
#2006-04-24| 721.60
#2006-04-25| 729.75
#2006-04-26| 731.60
#2006-04-27| 735.48
#2006-04-28| 741.20
#2006-05-01| 742.50
#2006-05-02| 744.54
#2006-05-03| 743.33
#2006-05-04| 755.04
#2006-05-05| 762.44
#2006-05-08| 762.77
#2006-05-09| 771.43
#2006-05-10| 771.30
#2006-05-11| 769.23
#2006-05-12| 759.62
#2006-05-15| 743.64
#2006-05-16| 746.93
#2006-05-17| 730.93
#2006-05-18| 726.02
#2006-05-19| 717.90
#2006-05-22| 697.20
#2006-05-23| 710.89
#2006-05-24| 705.33
#2006-05-25| 711.14
#2006-05-26| 723.69
#2006-05-29| .
#2006-05-30| 723.63
#2006-05-31| 726.81
#2006-06-01| 727.50
#2006-06-02| 742.86
#2006-06-05| 738.12
#2006-06-06| 723.06
#2006-06-07| 723.86
#2006-06-08| 705.69
#2006-06-09| 708.15
#2006-06-12| 701.84
#2006-06-13| 683.20
#2006-06-14| 688.92
#2006-06-15| 706.06
#2006-06-16| 702.64
#2006-06-19| 702.43
#2006-06-20| 704.05
#2006-06-21| 707.21
#2006-06-22| 718.26
#2006-06-23| 714.11
#2006-06-26| 713.95
#2006-06-27| 716.06
#2006-06-28| 708.42
#2006-06-29| 718.12
#2006-06-30| 748.06
#2006-07-03| 754.08
#2006-07-04| .
#2006-07-05| 745.40
#2006-07-06| 754.58
#2006-07-07| 757.23
#2006-07-10| 757.34
#2006-07-11| 756.92
#2006-07-12| 758.53
#2006-07-13| 743.12
#2006-07-14| 732.98
#2006-07-17| 724.80
#2006-07-18| 723.69
#2006-07-19| 735.97
#2006-07-20| 743.56
#2006-07-21| 743.35
#2006-07-24| 745.79
#2006-07-25| 748.08
#2006-07-26| 744.43
#2006-07-27| 752.44
#2006-07-28| 759.01
#2006-07-31| 759.08
#2006-08-01| 755.61
#2006-08-02| 765.11
#2006-08-03| 757.41
#2006-08-04| 766.88
#2006-08-07| 760.36
#2006-08-08| 757.96
#2006-08-09| 761.51
#2006-08-10| 747.07
#2006-08-11| 749.55
#2006-08-14| 754.18
#2006-08-15| 769.34
#2006-08-16| 774.14
#2006-08-17| 777.71
#2006-08-18| 776.81
#2006-08-21| 779.37
#2006-08-22| 774.60
#2006-08-23| 768.86
#2006-08-24| 781.63
#2006-08-25| 778.85
#2006-08-28| 785.15
#2006-08-29| 781.07
#2006-08-30| 791.83
#2006-08-31| 784.84
#2006-09-01| 788.10
#2006-09-04| .
#2006-09-05| 791.80
#2006-09-06| 789.08
#2006-09-07| 779.09
#2006-09-08| 779.29
#2006-09-11| 781.03
#2006-09-12| 789.14
#2006-09-13| 791.42
#2006-09-14| 799.67
#2006-09-15| 792.90
#2006-09-18| 795.34
#2006-09-19| 792.39
#2006-09-20| 800.98
#2006-09-21| 806.54
#2006-09-22| 802.12
#2006-09-25| 797.91
#2006-09-26| 802.17
#2006-09-27| 811.45
#2006-09-28| 815.69
#2006-09-29| 816.83
#2006-10-02| 817.93
#2006-10-03| 813.71
#2006-10-04| 814.39
#2006-10-05| 820.93
#2006-10-06| 810.84
#2006-10-09| 813.30
#2006-10-10| 815.29
#2006-10-11| 817.89
#2006-10-12| 828.49
#2006-10-13| 826.79
#2006-10-16| 828.24
#2006-10-17| 815.29
#2006-10-18| 821.40
#2006-10-19| 828.62
#2006-10-20| 831.47
#2006-10-23| 826.24
#2006-10-24| 823.28
#2006-10-25| 832.45
#2006-10-26| 846.06
#2006-10-27| 842.10
#2006-10-30| 836.72
#2006-10-31| 839.53
#2006-11-01| 845.65
#2006-11-02| 840.52
#2006-11-03| 841.58
#2006-11-06| 842.04
#2006-11-07| 846.55
#2006-11-08| 849.08
#2006-11-09| 851.34
#2006-11-10| 855.30
#2006-11-13| 852.28
#2006-11-14| 852.70
#2006-11-15| 861.80
#2006-11-16| 853.73
#2006-11-17| 846.28
#2006-11-20| 837.65
#2006-11-21| 847.60
#2006-11-22| 854.05
#2006-11-23| .
#2006-11-24| 856.75
#2006-11-27| 848.48
#2006-11-28| 837.86
#2006-11-29| 853.16
#2006-11-30| 853.54
#2006-12-01| 859.62
#2006-12-04| 866.39
#2006-12-05| 871.55
#2006-12-06| 871.38
#2006-12-07| 881.86
#2006-12-08| 890.14
#2006-12-11| 891.16
#2006-12-12| 897.94
#2006-12-13| 909.37
#2006-12-14| 905.14
#2006-12-15| 905.42
#2006-12-18| 907.59
#2006-12-19| 912.55
#2006-12-20| 910.81
#2006-12-21| 913.63
#2006-12-22| 910.53
#2006-12-25| .
#2006-12-26| 909.12
#2006-12-27| 908.35
#2006-12-28| 908.64
#2006-12-29| 914.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 925.79
#2007-01-04| 905.01
#2007-01-05| 897.04
#2007-01-08| 903.76
#2007-01-09| 912.96
#2007-01-10| 909.45
#2007-01-11| 918.32
#2007-01-12| 924.68
#2007-01-15| .
#2007-01-16| 919.68
#2007-01-17| 922.83
#2007-01-18| 927.67
#2007-01-19| 928.37
#2007-01-22| 926.42
#2007-01-23| 929.55
#2007-01-24| 926.39
#2007-01-25| 925.69
#2007-01-26| 912.51
#2007-01-29| 915.38
#2007-01-30| 914.31
#2007-01-31| 921.42
#2007-02-01| 928.21
#2007-02-02| 919.66
#2007-02-05| 915.35
#2007-02-06| 932.88
#2007-02-07| 936.83
#2007-02-08| 931.38
#2007-02-09| 924.56
#2007-02-12| 916.14
#2007-02-13| 922.66
#2007-02-14| 939.61
#2007-02-15| 941.66
#2007-02-16| 938.92
#2007-02-19| .
#2007-02-20| 932.14
#2007-02-21| 925.91
#2007-02-22| 923.81
#2007-02-23| 924.71
#2007-02-26| 926.81
#2007-02-27| 903.76
#2007-02-28| 888.74
#2007-03-01| 877.25
#2007-03-02| 881.76
#2007-03-05| 861.90
#2007-03-06| 865.34
#2007-03-07| 871.24
#2007-03-08| 879.22
#2007-03-09| 883.09
#2007-03-12| 887.60
#2007-03-13| 877.96
#2007-03-14| 859.76
#2007-03-15| 871.43
#2007-03-16| 885.97
#2007-03-19| 894.32
#2007-03-20| 895.25
#2007-03-21| 897.38
#2007-03-22| 907.22
#2007-03-23| 897.24
#2007-03-26| 901.00
#2007-03-27| 903.07
#2007-03-28| 896.85
#2007-03-29| 901.46
#2007-03-30| 892.00
#2007-04-02| 901.47
#2007-04-03| 907.61
#2007-04-04| 911.51
#2007-04-05| 915.30
#2007-04-06| .
#2007-04-09| 910.53
#2007-04-10| 921.10
#2007-04-11| 915.46
#2007-04-12| 912.33
#2007-04-13| 914.23
#2007-04-16| 927.31
#2007-04-17| 926.02
#2007-04-18| 923.18
#2007-04-19| 920.67
#2007-04-20| 931.90
#2007-04-23| 927.66
#2007-04-24| 933.36
#2007-04-25| 944.63
#2007-04-26| 955.57
#2007-04-27| 954.09
#2007-04-30| 954.05
#2007-05-01| 950.48
#2007-05-02| 957.85
#2007-05-03| 966.16
#2007-05-04| 971.51
#2007-05-07| 984.48
#2007-05-08| 970.05
#2007-05-09| 974.81
#2007-05-10| 971.60
#2007-05-11| 967.10
#2007-05-14| 967.01
#2007-05-15| 972.51
#2007-05-16| 970.21
#2007-05-17| 969.80
#2007-05-18| 980.63
#2007-05-21| 972.68
#2007-05-22| 984.64
#2007-05-23| 990.30
#2007-05-24| 982.01
#2007-05-25| 975.45
#2007-05-28| .
#2007-05-29| 981.22
#2007-05-30| 972.66
#2007-05-31| 979.68
#2007-06-01| 982.31
#2007-06-04| 987.74
#2007-06-05| 985.19
#2007-06-06| 965.67
#2007-06-07| 951.94
#2007-06-08| 946.15
#2007-06-11| 957.68
#2007-06-12| 952.39
#2007-06-13| 952.32
#2007-06-14| 969.75
#2007-06-15| 983.70
#2007-06-18| 982.95
#2007-06-19| 980.02
#2007-06-20| 982.80
#2007-06-21| 972.61
#2007-06-22| 966.63
#2007-06-25| 963.85
#2007-06-26| 959.54
#2007-06-27| 951.05
#2007-06-28| 959.44
#2007-06-29| 963.66
#2007-07-02| 960.32
#2007-07-03| 965.06
#2007-07-04| .
#2007-07-05| 972.36
#2007-07-06| 976.00
#2007-07-09| 978.70
#2007-07-10| 979.80
#2007-07-11| 977.95
#2007-07-12| 989.46
#2007-07-13| 989.27
#2007-07-16| 983.38
#2007-07-17| 980.15
#2007-07-18| 970.46
#2007-07-19| 974.92
#2007-07-20| 971.93
#2007-07-23| 973.97
#2007-07-24| 954.32
#2007-07-25| 943.73
#2007-07-26| 923.13
#2007-07-27| 912.86
#2007-07-30| 916.54
#2007-07-31| 922.66
#2007-08-01| 918.21
#2007-08-02| 923.56
#2007-08-03| 924.27
#2007-08-06| 908.92
#2007-08-07| 916.93
#2007-08-08| 934.22
#2007-08-09| 906.89
#2007-08-10| 894.74
#2007-08-13| 894.74
#2007-08-14| 884.91
#2007-08-15| 873.89
#2007-08-16| 839.80
#2007-08-17| 855.91
#2007-08-20| 866.67
#2007-08-21| 871.76
#2007-08-22| 886.92
#2007-08-23| 892.19
#2007-08-24| 910.20
#2007-08-27| 906.83
#2007-08-28| 896.92
#2007-08-29| 904.82
#2007-08-30| 913.03
#2007-08-31| 925.73
#2007-09-03| .
#2007-09-04| 938.07
#2007-09-05| 932.41
#2007-09-06| 936.90
#2007-09-07| 926.24
#2007-09-10| 917.29
#2007-09-11| 929.71
#2007-09-12| 931.42
#2007-09-13| 934.15
#2007-09-14| 923.02
#2007-09-17| 911.69
#2007-09-18| 918.21
#2007-09-19| 941.68
#2007-09-20| 940.42
#2007-09-21| 947.71
#2007-09-24| 948.62
#2007-09-25| 934.31
#2007-09-26| 946.72
#2007-09-27| 950.37
#2007-09-28| 956.75
#2007-10-01| 953.81
#2007-10-02| 955.02
#2007-10-03| 961.20
#2007-10-04| 966.94
#2007-10-05| 971.95
#2007-10-08| 963.05
#2007-10-09| 968.01
#2007-10-10| 975.26
#2007-10-11| 980.34
#2007-10-12| 969.35
#2007-10-15| 972.61
#2007-10-16| 959.26
#2007-10-17| 968.52
#2007-10-18| 952.60
#2007-10-19| 951.11
#2007-10-22| 926.25
#2007-10-23| 938.85
#2007-10-24| 930.75
#2007-10-25| 941.88
#2007-10-26| 950.65
#2007-10-29| 956.49
#2007-10-30| 948.19
#2007-10-31| 959.33
#2007-11-01| 943.69
#2007-11-02| 948.39
#2007-11-05| 940.69
#2007-11-06| 950.19
#2007-11-07| 946.40
#2007-11-08| 931.09
#2007-11-09| 917.98
#2007-11-12| 910.90
#2007-11-13| 916.91
#2007-11-14| 925.02
#2007-11-15| 910.41
#2007-11-16| 896.93
#2007-11-19| 889.61
#2007-11-20| 896.89
#2007-11-21| 872.15
#2007-11-22| .
#2007-11-23| 900.34
#2007-11-26| 902.40
#2007-11-27| 907.67
#2007-11-28| 917.03
#2007-11-29| 919.08
#2007-11-30| 929.30
#2007-12-03| 930.09
#2007-12-04| 917.14
#2007-12-05| 916.72
#2007-12-06| 914.65
#2007-12-07| 920.75
#2007-12-10| 927.32
#2007-12-11| 928.15
#2007-12-12| 925.84
#2007-12-13| 915.28
#2007-12-14| 913.40
#2007-12-17| 893.98
#2007-12-18| 895.70
#2007-12-19| 895.71
#2007-12-20| 905.27
#2007-12-21| 915.93
#2007-12-24| 920.25
#2007-12-25| .
#2007-12-26| 926.57
#2007-12-27| 936.78
#2007-12-28| 945.85
#2007-12-31| 939.95
#2008-01-01| .
#2008-01-02| 943.13
#2008-01-03| 928.32
#2008-01-04| 931.29
#2008-01-07| 924.20
#2008-01-08| 932.29
#2008-01-09| 918.12
#2008-01-10| 914.65
#2008-01-11| 919.49
#2008-01-14| 925.47
#2008-01-15| 907.52
#2008-01-16| 877.37
#2008-01-17| 883.68
#2008-01-18| 869.71
#2008-01-21| .
#2008-01-22| 846.06
#2008-01-23| 829.80
#2008-01-24| 865.85
#2008-01-25| 879.54
#2008-01-28| 891.55
#2008-01-29| 909.07
#2008-01-30| 905.90
#2008-01-31| 901.34
#2008-02-01| 912.33
#2008-02-04| 912.70
#2008-02-05| 875.28
#2008-02-06| 887.52
#2008-02-07| 867.85
#2008-02-08| 858.24
#2008-02-11| 854.34
#2008-02-12| 877.02
#2008-02-13| 878.30
#2008-02-14| 881.30
#2008-02-15| 873.78
#2008-02-18| .
#2008-02-19| 885.40
#2008-02-20| 881.20
#2008-02-21| 892.87
#2008-02-22| 884.11
#2008-02-25| 898.46
#2008-02-26| 916.85
#2008-02-27| 923.35
#2008-02-28| 914.35
#2008-02-29| 915.50
#2008-03-03| 904.91
#2008-03-04| 893.51
#2008-03-05| 901.46
#2008-03-06| 893.38
#2008-03-07| 880.08
#2008-03-10| 867.52
#2008-03-11| 875.52
#2008-03-12| 894.61
#2008-03-13| 889.74
#2008-03-14| 890.54
#2008-03-17| 872.80
#2008-03-18| 890.85
#2008-03-19| 872.65
#2008-03-20| 828.12
#2008-03-21| .
#2008-03-24| 826.93
#2008-03-25| 862.31
#2008-03-26| 870.04
#2008-03-27| 879.57
#2008-03-28| 873.35
#2008-03-31| 877.22
#2008-04-01| 876.49
#2008-04-02| 875.89
#2008-04-03| 863.43
#2008-04-04| 876.16
#2008-04-07| 886.77
#2008-04-08| 882.17
#2008-04-09| 880.22
#2008-04-10| 885.70
#2008-04-11| 881.15
#2008-04-14| 873.08
#2008-04-15| 875.37
#2008-04-16| 896.77
#2008-04-17| 891.99
#2008-04-18| 893.83
#2008-04-21| 902.04
#2008-04-22| 909.75
#2008-04-23| 915.75
#2008-04-24| 901.99
#2008-04-25| 909.29
#2008-04-28| 915.30
#2008-04-29| 916.88
#2008-04-30| 922.40
#2008-05-01| 915.38
#2008-05-02| 922.27
#2008-05-05| 922.48
#2008-05-06| 916.41
#2008-05-07| 916.28
#2008-05-08| 916.57
#2008-05-09| 907.15
#2008-05-12| 918.10
#2008-05-13| 925.98
#2008-05-14| 919.98
#2008-05-15| 914.91
#2008-05-16| 923.50
#2008-05-19| 929.04
#2008-05-20| 930.08
#2008-05-21| 939.75
#2008-05-22| 933.22
#2008-05-23| 925.08
#2008-05-26| .
#2008-05-27| 919.34
#2008-05-28| 919.46
#2008-05-29| 914.64
#2008-05-30| 917.73
#2008-06-02| 912.46
#2008-06-03| 918.04
#2008-06-04| 913.60
#2008-06-05| 928.71
#2008-06-06| 927.51
#2008-06-09| 919.23
#2008-06-10| 902.05
#2008-06-11| 896.40
#2008-06-12| 890.24
#2008-06-13| 882.69
#2008-06-16| 891.21
#2008-06-17| 893.53
#2008-06-18| 877.68
#2008-06-19| 864.17
#2008-06-20| 861.40
#2008-06-23| 852.70
#2008-06-24| 852.14
#2008-06-25| 858.66
#2008-06-26| 859.86
#2008-06-27| 854.16
#2008-06-30| 858.93
#2008-07-01| 845.04
#2008-07-02| 848.54
#2008-07-03| 837.85
#2008-07-04| .
#2008-07-07| 839.73
#2008-07-08| 833.05
#2008-07-09| 852.82
#2008-07-10| 843.43
#2008-07-11| 826.69
#2008-07-14| 831.16
#2008-07-15| 816.37
#2008-07-16| 811.00
#2008-07-17| 834.34
#2008-07-18| 845.73
#2008-07-21| 857.08
#2008-07-22| 842.15
#2008-07-23| 849.91
#2008-07-24| 839.19
#2008-07-25| 831.34
#2008-07-28| 827.74
#2008-07-29| 828.55
#2008-07-30| 830.37
#2008-07-31| 830.22
#2008-08-01| 818.01
#2008-08-04| 814.76
#2008-08-05| 827.01
#2008-08-06| 844.57
#2008-08-07| 827.93
#2008-08-08| 815.17
#2008-08-11| 819.92
#2008-08-12| 815.59
#2008-08-13| 807.49
#2008-08-14| 805.98
#2008-08-15| 799.11
#2008-08-18| 798.79
#2008-08-19| 785.20
#2008-08-20| 782.47
#2008-08-21| 801.83
#2008-08-22| 811.42
#2008-08-25| 807.86
#2008-08-26| 805.04
#2008-08-27| 811.03
#2008-08-28| 817.19
#2008-08-29| 828.06
#2008-09-01| .
#2008-09-02| 824.78
#2008-09-03| 808.55
#2008-09-04| 781.65
#2008-09-05| 755.16
#2008-09-08| 778.15
#2008-09-09| 765.72
#2008-09-10| 760.69
#2008-09-11| 746.02
#2008-09-12| 769.12
#2008-09-15| 747.75
#2008-09-16| 742.41
#2008-09-17| 734.41
#2008-09-18| 741.72
#2008-09-19| 780.28
#2008-09-22| 781.99
#2008-09-23| 762.45
#2008-09-24| 755.84
#2008-09-25| 765.92
#2008-09-26| 755.06
#2008-09-29| 712.89
#2008-09-30| 719.44
#2008-10-01| 721.36
#2008-10-02| 716.65
#2008-10-03| 730.35
#2008-10-06| 677.24
#2008-10-07| 672.99
#2008-10-08| 640.24
#2008-10-09| 615.59
#2008-10-10| 580.10
#2008-10-13| 623.26
#2008-10-14| 630.07
#2008-10-15| 608.45
#2008-10-16| 568.79
#2008-10-17| 588.21
#2008-10-20| 591.56
#2008-10-21| 580.12
#2008-10-22| 547.58
#2008-10-23| 548.64
#2008-10-24| 526.38
#2008-10-27| 498.95
#2008-10-28| 512.91
#2008-10-29| 560.36
#2008-10-30| 570.37
#2008-10-31| 574.83
#2008-11-03| 594.84
#2008-11-04| 621.50
#2008-11-05| 620.18
#2008-11-06| 596.81
#2008-11-07| 602.57
#2008-11-10| 613.36
#2008-11-11| 592.19
#2008-11-12| 580.37
#2008-11-13| 586.83
#2008-11-14| 598.21
#2008-11-17| 585.28
#2008-11-18| 591.14
#2008-11-19| 576.88
#2008-11-20| 557.75
#2008-11-21| 550.59
#2008-11-24| 586.27
#2008-11-25| 596.98
#2008-11-26| 590.83
#2008-11-27| .
#2008-11-28| 589.65
#2008-12-01| 560.67
#2008-12-02| 575.59
#2008-12-03| 586.38
#2008-12-04| 582.62
#2008-12-05| 581.82
#2008-12-08| 601.00
#2008-12-09| 600.78
#2008-12-10| 603.20
#2008-12-11| 603.81
#2008-12-12| 607.54
#2008-12-15| 618.27
#2008-12-16| 618.54
#2008-12-17| 633.83
#2008-12-18| 643.58
#2008-12-19| 622.01
#2008-12-22| 612.66
#2008-12-23| 615.93
#2008-12-24| 616.52
#2008-12-25| .
#2008-12-26| 619.50
#2008-12-29| 629.43
#2008-12-30| 626.04
#2008-12-31| 614.41
#2009-01-01| .
#2009-01-02| 641.33
#2009-01-05| 633.99
#2009-01-06| 622.46
#2009-01-07| 634.08
#2009-01-08| 628.18
#2009-01-09| 619.54
#2009-01-12| 610.66
#2009-01-13| 599.49
#2009-01-14| 590.75
#2009-01-15| 576.85
#2009-01-16| 596.70
#2009-01-19| .
#2009-01-20| 573.04
#2009-01-21| 576.89
#2009-01-22| 584.28
#2009-01-23| 582.22
#2009-01-26| 606.27
#2009-01-27| 607.90
#2009-01-28| 614.30
#2009-01-29| 601.51
#2009-01-30| 600.12
#2009-02-02| 583.70
#2009-02-03| 600.37
#2009-02-04| 600.84
#2009-02-05| 597.81
#2009-02-06| 605.88
#2009-02-09| 615.64
#2009-02-10| 608.52
#2009-02-11| 605.84
#2009-02-12| 596.99
#2009-02-13| 601.54
#2009-02-16| .
#2009-02-17| 571.86
#2009-02-18| 558.68
#2009-02-19| 574.98
#2009-02-20| 569.92
#2009-02-23| 570.78
#2009-02-24| 556.70
#2009-02-25| 550.11
#2009-02-26| 551.45
#2009-02-27| 550.00
#2009-03-02| 535.27
#2009-03-03| 521.47
#2009-03-04| 531.07
#2009-03-05| 518.61
#2009-03-06| 511.45
#2009-03-09| 508.73
#2009-03-10| 529.90
#2009-03-11| 525.37
#2009-03-12| 549.58
#2009-03-13| 552.40
#2009-03-16| 563.55
#2009-03-17| 565.12
#2009-03-18| 568.95
#2009-03-19| 579.60
#2009-03-20| 578.50
#2009-03-23| 582.16
#2009-03-24| 588.28
#2009-03-25| 594.23
#2009-03-26| 598.42
#2009-03-27| 579.48
#2009-03-30| 567.07
#2009-03-31| 581.62
#2009-04-01| 588.06
#2009-04-02| 617.49
#2009-04-03| 616.58
#2009-04-06| 603.89
#2009-04-07| 581.89
#2009-04-08| 586.92
#2009-04-09| 615.61
#2009-04-10| .
#2009-04-13| 620.83
#2009-04-14| 629.55
#2009-04-15| 636.49
#2009-04-16| 658.17
#2009-04-17| 676.87
#2009-04-20| 631.85
#2009-04-21| 642.02
#2009-04-22| 656.28
#2009-04-23| 659.10
#2009-04-24| 687.30
#2009-04-27| 668.80
#2009-04-28| 651.38
#2009-04-29| 673.58
#2009-04-30| 675.03
#2009-05-01| 675.13
#2009-05-04| 693.37
#2009-05-05| 693.25
#2009-05-06| 711.81
#2009-05-07| 746.05
#2009-05-08| 780.88
#2009-05-11| 767.89
#2009-05-12| 746.54
#2009-05-13| 722.90
#2009-05-14| 709.27
#2009-05-15| 728.58
#2009-05-18| 740.31
#2009-05-19| 766.19
#2009-05-20| 789.11
#2009-05-21| 763.07
#2009-05-22| 787.36
#2009-05-25| .
#2009-05-26| 786.34
#2009-05-27| 789.63
#2009-05-28| 776.02
#2009-05-29| 790.50
#2009-06-01| 805.29
#2009-06-02| 823.95
#2009-06-03| 815.43
#2009-06-04| 810.15
#2009-06-05| 805.29
#2009-06-08| 785.79
#2009-06-09| 802.29
#2009-06-10| 807.41
#2009-06-11| 817.41
#2009-06-12| 825.19
#2009-06-15| 783.49
#2009-06-16| 771.56
#2009-06-17| 743.85
#2009-06-18| 758.27
#2009-06-19| 767.73
#2009-06-22| 740.75
#2009-06-23| 748.14
#2009-06-24| 776.81
#2009-06-25| 764.80
#2009-06-26| 770.65
#2009-06-29| 778.87
#2009-06-30| 773.79
#2009-07-01| 792.39
#2009-07-02| 765.10
#2009-07-03| .
#2009-07-06| 748.54
#2009-07-07| 746.37
#2009-07-08| 713.51
#2009-07-09| 721.91
#2009-07-10| 722.01
#2009-07-13| 739.00
#2009-07-14| 753.46
#2009-07-15| 789.50
#2009-07-16| 793.52
#2009-07-17| 793.06
#2009-07-20| 807.97
#2009-07-21| 808.72
#2009-07-22| 816.32
#2009-07-23| 829.06
#2009-07-24| 822.81
#2009-07-27| 825.59
#2009-07-28| 807.56
#2009-07-29| 805.79
#2009-07-30| 823.36
#2009-07-31| 843.05
#2009-08-03| 870.06
#2009-08-04| 877.87
#2009-08-05| 869.08
#2009-08-06| 914.72
#2009-08-07| 916.79
#2009-08-10| 942.97
#2009-08-11| 920.82
#2009-08-12| 920.34
#2009-08-13| 950.01
#2009-08-14| 946.32
#2009-08-17| 908.04
#2009-08-18| 924.62
#2009-08-19| 929.15
#2009-08-20| 952.61
#2009-08-21| 971.66
#2009-08-24| 997.35
#2009-08-25|1007.98
#2009-08-26| 992.59
#2009-08-27| 975.47
#2009-08-28| 997.42
#2009-08-31| 967.61
#2009-09-01| 951.36
#2009-09-02| 915.71
#2009-09-03| 943.08
#2009-09-04| 961.97
#2009-09-07| .
#2009-09-08|1010.92
#2009-09-09|1025.91
#2009-09-10|1030.26
#2009-09-11|1034.71
#2009-09-14|1017.76
#2009-09-15|1041.37
#2009-09-16|1065.91
#2009-09-17|1075.80
#2009-09-18|1071.56
#2009-09-21|1052.64
#2009-09-22|1064.36
#2009-09-23|1079.43
#2009-09-24|1066.96
#2009-09-25|1065.12
#2009-09-28|1067.37
#2009-09-29|1063.26
#2009-09-30|1064.66
#2009-10-01|1050.54
#2009-10-02|1039.81
#2009-10-05|1056.29
#2009-10-06|1077.13
#2009-10-07|1065.22
#2009-10-08|1079.09
#2009-10-09|1079.70
#2009-10-12|1100.13
#2009-10-13|1100.31
#2009-10-14|1122.95
#2009-10-15|1129.31
#2009-10-16|1127.23
#2009-10-19|1136.86
#2009-10-20|1139.23
#2009-10-21|1136.15
#2009-10-22|1128.38
#2009-10-23|1124.06
#2009-10-26|1116.45
#2009-10-27|1096.96
#2009-10-28|1078.18
#2009-10-29|1096.73
#2009-10-30|1064.80
#2009-11-02|1077.53
#2009-11-03|1062.49
#2009-11-04|1093.15
#2009-11-05|1094.52
#2009-11-06|1096.66
#2009-11-09|1130.12
#2009-11-10|1121.48
#2009-11-11|1123.91
#2009-11-12|1116.82
#2009-11-13|1121.59
#2009-11-16|1140.01
#2009-11-17|1134.72
#2009-11-18|1148.54
#2009-11-19|1125.16
#2009-11-20|1119.42
#2009-11-23|1142.02
#2009-11-24|1119.67
#2009-11-25|1135.88
#2009-11-26| .
#2009-11-27|1110.23
#2009-11-30|1107.82
#2009-12-01|1134.13
#2009-12-02|1138.33
#2009-12-03|1143.38
#2009-12-04|1129.86
#2009-12-07|1116.43
#2009-12-08|1100.46
#2009-12-09|1102.59
#2009-12-10|1101.88
#2009-12-11|1094.86
#2009-12-14|1106.20
#2009-12-15|1099.68
#2009-12-16|1109.38
#2009-12-17|1079.80
#2009-12-18|1072.14
#2009-12-21|1083.99
#2009-12-22|1077.33
#2009-12-23|1087.50
#2009-12-24|1087.55
#2009-12-25| .
#2009-12-28|1092.88
#2009-12-29|1099.35
#2009-12-30|1083.93
#2009-12-31|1076.04
#2010-01-01| .
#2010-01-04|1112.52
#2010-01-05|1115.08
#2010-01-06|1109.85
#2010-01-07|1098.80
#2010-01-08|1105.58
#2010-01-11|1126.84
#2010-01-12|1120.92
#2010-01-13|1127.20
#2010-01-14|1136.76
#2010-01-15|1119.20
#2010-01-18| .
#2010-01-19|1124.16
#2010-01-20|1098.11
#2010-01-21|1083.48
#2010-01-22|1084.48
#2010-01-25|1085.64
#2010-01-26|1083.20
#2010-01-27|1077.70
#2010-01-28|1065.77
#2010-01-29|1066.58
#2010-02-01|1070.45
#2010-02-02|1067.76
#2010-02-03|1062.87
#2010-02-04|1028.79
#2010-02-05|1003.76
#2010-02-08|1017.64
#2010-02-09|1028.44
#2010-02-10|1028.22
#2010-02-11|1031.04
#2010-02-12|1033.63
#2010-02-15| .
#2010-02-16|1042.21
#2010-02-17|1045.53
#2010-02-18|1049.89
#2010-02-19|1043.16
#2010-02-22|1043.73
#2010-02-23|1036.77
#2010-02-24|1044.28
#2010-02-25|1034.11
#2010-02-26|1059.09
#2010-03-01|1053.16
#2010-03-02|1057.36
#2010-03-03|1081.68
#2010-03-04|1082.75
#2010-03-05|1089.74
#2010-03-08|1091.00
#2010-03-09|1080.94
#2010-03-10|1089.33
#2010-03-11|1077.08
#2010-03-12|1088.12
#2010-03-15|1075.04
#2010-03-16|1093.57
#2010-03-17|1099.25
#2010-03-18|1087.80
#2010-03-19|1079.80
#2010-03-22|1083.48
#2010-03-23|1083.79
#2010-03-24|1077.00
#2010-03-25|1080.79
#2010-03-26|1082.77
#2010-03-29|1092.94
#2010-03-30|1083.96
#2010-03-31|1100.84
#2010-04-01|1114.79
#2010-04-02| .
#2010-04-05|1112.24
#2010-04-06|1111.55
#2010-04-07|1107.40
#2010-04-08|1096.43
#2010-04-09|1116.30
#2010-04-12|1131.08
#2010-04-13|1122.04
#2010-04-14|1134.10
#2010-04-15|1137.09
#2010-04-16|1124.44
#2010-04-19|1114.64
#2010-04-20|1116.30
#2010-04-21|1105.56
#2010-04-22|1081.13
#2010-04-23|1096.10
#2010-04-26|1090.83
#2010-04-27|1057.71
#2010-04-28|1028.52
#2010-04-29|1053.64
#2010-04-30|1049.57
#2010-05-03|1042.69
#2010-05-04|1003.34
#2010-05-05| 966.17
#2010-05-06| 944.86
#2010-05-07| 899.88
#2010-05-10| 984.16
#2010-05-11| 961.57
#2010-05-12| 986.48
#2010-05-13| 973.16
#2010-05-14| 931.70
#2010-05-17| 917.23
#2010-05-18| 932.40
#2010-05-19| 914.79
#2010-05-20| 898.56
#2010-05-21| 918.87
#2010-05-24| 908.70
#2010-05-25| 874.66
#2010-05-26| 895.60
#2010-05-27| 922.16
#2010-05-28| 922.70
#2010-05-31| .
#2010-06-01| 925.72
#2010-06-02| 916.37
#2010-06-03| 921.50
#2010-06-04| 891.14
#2010-06-07| 873.80
#2010-06-08| 866.56
#2010-06-09| 886.86
#2010-06-10| 906.10
#2010-06-11| 910.33
#2010-06-14| 934.13
#2010-06-15| 938.61
#2010-06-16| 938.29
#2010-06-17| 946.90
#2010-06-18| 959.62
#2010-06-21| 964.55
#2010-06-22| 951.52
#2010-06-23| 934.65
#2010-06-24| 927.22
#2010-06-25| 926.05
#2010-06-28| 939.38
#2010-06-29| 897.37
#2010-06-30| 896.68
#2010-07-01| 892.35
#2010-07-02| 903.81
#2010-07-05| .
#2010-07-06| 924.12
#2010-07-07| 932.83
#2010-07-08| 952.51
#2010-07-09| 948.80
#2010-07-12| 941.94
#2010-07-13| 968.92
#2010-07-14| 981.18
#2010-07-15| 978.82
#2010-07-16| 971.38
#2010-07-19| 968.29
#2010-07-20| 961.59
#2010-07-21| 970.87
#2010-07-22| 997.28
#2010-07-23| 996.03
#2010-07-26|1020.42
#2010-07-27|1033.85
#2010-07-28|1029.42
#2010-07-29|1040.05
#2010-07-30|1035.47
#2010-08-02|1073.13
#2010-08-03|1076.94
#2010-08-04|1070.80
#2010-08-05|1070.92
#2010-08-06|1071.70
#2010-08-09|1072.46
#2010-08-10|1053.54
#2010-08-11|1009.90
#2010-08-12| 997.58
#2010-08-13| 988.73
#2010-08-16| 991.53
#2010-08-17|1021.54
#2010-08-18|1013.13
#2010-08-19| 996.41
#2010-08-20| 975.49
#2010-08-23| 982.74
#2010-08-24| 972.57
#2010-08-25| 964.97
#2010-08-26| 982.00
#2010-08-27| 988.93
#2010-08-30| 983.34
#2010-08-31| 978.83
#2010-09-01|1016.24
#2010-09-02|1020.72
#2010-09-03|1023.20
#2010-09-06| .
#2010-09-07|1005.83
#2010-09-08|1011.09
#2010-09-09|1026.07
#2010-09-10|1026.43
#2010-09-13|1056.97
#2010-09-14|1067.95
#2010-09-15|1069.62
#2010-09-16|1066.03
#2010-09-17|1058.66
#2010-09-20|1071.23
#2010-09-21|1076.29
#2010-09-22|1091.53
#2010-09-23|1079.93
#2010-09-24|1104.85
#2010-09-27|1100.18
#2010-09-28|1113.93
#2010-09-29|1127.61
#2010-09-30|1128.98
#2010-10-01|1140.20
#2010-10-04|1127.07
#2010-10-05|1153.47
#2010-10-06|1167.77
#2010-10-07|1168.12
#2010-10-08|1174.64
#2010-10-11|1178.80
#2010-10-12|1168.60
#2010-10-13|1198.20
#2010-10-14|1219.28
#2010-10-15|1210.10
#2010-10-18|1216.86
#2010-10-19|1195.14
#2010-10-20|1214.00
#2010-10-21|1223.70
#2010-10-22|1214.77
#2010-10-25|1222.57
#2010-10-26|1213.71
#2010-10-27|1196.83
#2010-10-28|1217.90
#2010-10-29|1215.24
#2010-11-01|1223.19
#2010-11-02|1241.09
#2010-11-03|1233.59
#2010-11-04|1271.53
#2010-11-05|1239.55
#2010-11-08|1226.05
#2010-11-09|1241.22
#2010-11-10|1204.91
#2010-11-11|1184.74
#2010-11-12|1183.51
#2010-11-15|1185.89
#2010-11-16|1158.03
#2010-11-17|1159.39
#2010-11-18|1183.97
#2010-11-19|1185.72
#2010-11-22|1165.77
#2010-11-23|1123.37
#2010-11-24|1118.16
#2010-11-25| .
#2010-11-26|1104.19
#2010-11-29|1067.59
#2010-11-30|1056.75
#2010-12-01|1088.96
#2010-12-02|1124.53
#2010-12-03|1145.85
#2010-12-06|1138.40
#2010-12-07|1144.91
#2010-12-08|1128.59
#2010-12-09|1121.00
#2010-12-10|1128.38
#2010-12-13|1147.80
#2010-12-14|1146.71
#2010-12-15|1134.04
#2010-12-16|1113.20
#2010-12-17|1103.84
#2010-12-20|1108.63
#2010-12-21|1108.89
#2010-12-22|1109.01
#2010-12-23|1110.01
#2010-12-24| .
#2010-12-27|1094.48
#2010-12-28|1091.08
#2010-12-29|1103.73
#2010-12-30|1106.55
#2010-12-31|1116.09
#2011-01-03|1141.86
#2011-01-04|1147.90
#2011-01-05|1120.52
#2011-01-06|1106.56
#2011-01-07|1094.87
#2011-01-10|1066.99
#2011-01-11|1076.29
#2011-01-12|1106.11
#2011-01-13|1127.66
#2011-01-14|1122.77
#2011-01-17| .
#2011-01-18|1142.18
#2011-01-19|1135.09
#2011-01-20|1120.70
#2011-01-21|1153.99
#2011-01-24|1159.64
#2011-01-25|1161.47
#2011-01-26|1172.09
#2011-01-27|1195.53
#2011-01-28|1168.41
#2011-01-31|1166.65
#2011-02-01|1205.10
#2011-02-02|1206.46
#2011-02-03|1191.61
#2011-02-04|1195.91
#2011-02-07|1212.07
#2011-02-08|1227.62
#2011-02-09|1226.80
#2011-02-10|1202.64
#2011-02-11|1202.96
#2011-02-14|1204.32
#2011-02-15|1211.04
#2011-02-16|1230.37
#2011-02-17|1238.45
#2011-02-18|1236.68
#2011-02-21| .
#2011-02-22|1209.30
#2011-02-23|1205.11
#2011-02-24|1193.16
#2011-02-25|1208.59
#2011-02-28|1220.26
#2011-03-01|1226.64
#2011-03-02|1224.50
#2011-03-03|1226.92
#2011-03-04|1222.83
#2011-03-07|1217.00
#2011-03-08|1209.85
#2011-03-09|1201.12
#2011-03-10|1178.31
#2011-03-11|1174.35
#2011-03-14|1193.82
#2011-03-15|1161.80
#2011-03-16|1137.75
#2011-03-17|1163.67
#2011-03-18|1183.71
#2011-03-21|1221.28
#2011-03-22|1208.82
#2011-03-23|1207.57
#2011-03-24|1220.15
#2011-03-25|1215.07
#2011-03-28|1213.59
#2011-03-29|1216.21
#2011-03-30|1223.61
#2011-03-31|1216.98
#2011-04-01|1227.30
#2011-04-04|1243.97
#2011-04-05|1237.56
#2011-04-06|1256.74
#2011-04-07|1249.73
#2011-04-08|1277.86
#2011-04-11|1274.66
#2011-04-12|1258.90
#2011-04-13|1269.43
#2011-04-14|1251.36
#2011-04-15|1253.81
#2011-04-18|1211.78
#2011-04-19|1232.73
#2011-04-20|1268.59
#2011-04-21|1278.24
#2011-04-22| .
#2011-04-25|1277.32
#2011-04-26|1299.59
#2011-04-27|1303.31
#2011-04-28|1324.47
#2011-04-29|1333.71
#2011-05-02|1343.12
#2011-05-03|1325.03
#2011-05-04|1323.14
#2011-05-05|1292.11
#2011-05-06|1280.30
#2011-05-09|1262.49
#2011-05-10|1280.95
#2011-05-11|1277.03
#2011-05-12|1259.08
#2011-05-13|1255.09
#2011-05-16|1259.10
#2011-05-17|1233.47
#2011-05-18|1239.25
#2011-05-19|1246.16
#2011-05-20|1240.58
#2011-05-23|1204.49
#2011-05-24|1222.04
#2011-05-25|1213.57
#2011-05-26|1215.74
#2011-05-27|1226.38
#2011-05-30| .
#2011-05-31|1252.73
#2011-06-01|1251.46
#2011-06-02|1236.18
#2011-06-03|1251.89
#2011-06-06|1249.92
#2011-06-07|1256.19
#2011-06-08|1234.43
#2011-06-09|1231.52
#2011-06-10|1197.54
#2011-06-13|1195.75
#2011-06-14|1213.06
#2011-06-15|1182.14
#2011-06-16|1157.73
#2011-06-17|1183.84
#2011-06-20|1176.36
#2011-06-21|1198.89
#2011-06-22|1189.79
#2011-06-23|1139.16
#2011-06-24|1147.03
#2011-06-27|1153.23
#2011-06-28|1146.25
#2011-06-29|1178.01
#2011-06-30|1197.31
#2011-07-01|1205.25
#2011-07-04| .
#2011-07-05|1192.20
#2011-07-06|1165.56
#2011-07-07|1178.31
#2011-07-08|1155.56
#2011-07-11|1094.28
#2011-07-12|1077.96
#2011-07-13|1108.19
#2011-07-14|1094.26
#2011-07-15|1085.58
#2011-07-18|1051.44
#2011-07-19|1075.07
#2011-07-20|1103.45
#2011-07-21|1141.94
#2011-07-22|1151.55
#2011-07-25|1132.31
#2011-07-26|1143.19
#2011-07-27|1117.87
#2011-07-28|1103.17
#2011-07-29|1097.13
#2011-08-01|1061.07
#2011-08-02|1040.74
#2011-08-03|1026.98
#2011-08-04| 989.07
#2011-08-05| 969.32
#2011-08-08| 931.57
#2011-08-09| 971.74
#2011-08-10| 943.05
#2011-08-11| 976.34
#2011-08-12|1027.76
#2011-08-15|1055.13
#2011-08-16|1030.35
#2011-08-17|1032.72
#2011-08-18| 965.96
#2011-08-19| 960.09
#2011-08-22| 971.51
#2011-08-23| 969.89
#2011-08-24|1013.01
#2011-08-25|1001.51
#2011-08-26| 998.26
#2011-08-29|1027.71
#2011-08-30|1030.32
#2011-08-31|1054.01
#2011-09-01|1051.30
#2011-09-02|1024.95
#2011-09-05| .
#2011-09-06| 962.71
#2011-09-07| 992.80
#2011-09-08| 998.73
#2011-09-09| 947.79
#2011-09-12| 912.68
#2011-09-13| 931.11
#2011-09-14| 941.04
#2011-09-15| 978.25
#2011-09-16| 973.20
#2011-09-19| 932.02
#2011-09-20| 948.78
#2011-09-21| 939.23
#2011-09-22| 864.91
#2011-09-23| 875.50
#2011-09-26| 885.22
#2011-09-27| 935.18
#2011-09-28| 924.84
#2011-09-29| 934.15
#2011-09-30| 899.67
#2011-10-03| 865.36
#2011-10-04| 832.49
#2011-10-05| 874.02
#2011-10-06| 904.03
#2011-10-07| 906.50
#2011-10-10| 933.73
#2011-10-11| 927.99
#2011-10-12| 953.22
#2011-10-13| 938.06
#2011-10-14| 952.78
#2011-10-17| 929.44
#2011-10-18| 912.76
#2011-10-19| 917.79
#2011-10-20| 895.70
#2011-10-21| 926.88
#2011-10-24| 934.48
#2011-10-25| 925.28
#2011-10-26| 925.29
#2011-10-27| 987.77
#2011-10-28| 983.95
#2011-10-31| 937.45
#2011-11-01| 875.06
#2011-11-02| 889.48
#2011-11-03| 907.35
#2011-11-04| 891.52
#2011-11-07| 884.36
#2011-11-08| 894.15
#2011-11-09| 866.39
#2011-11-10| 856.06
#2011-11-11| 891.49
#2011-11-14| 874.67
#2011-11-15| 856.21
#2011-11-16| 849.85
#2011-11-17| 838.36
#2011-11-18| 820.72
#2011-11-21| 786.95
#2011-11-22| 780.65
#2011-11-23| 762.50
#2011-11-24| .
#2011-11-25| 760.27
#2011-11-28| 802.21
#2011-11-29| 795.63
#2011-11-30| 830.08
#2011-12-01| 819.32
#2011-12-02| 831.55
#2011-12-05| 855.04
#2011-12-06| 837.41
#2011-12-07| 836.55
#2011-12-08| 816.47
#2011-12-09| 832.57
#2011-12-12| 800.96
#2011-12-13| 794.74
#2011-12-14| 766.06
#2011-12-15| 772.33
#2011-12-16| 781.02
#2011-12-19| 777.02
#2011-12-20| 803.95
#2011-12-21| 790.23
#2011-12-22| 794.31
#2011-12-23| 797.40
#2011-12-26| .
#2011-12-27| 796.42
#2011-12-28| 785.95
#2011-12-29| 789.56
#2011-12-30| 799.77
#2012-01-02| .
#2012-01-03| 832.27
#2012-01-04| 815.26
#2012-01-05| 795.38
#2012-01-06| 791.97
#2012-01-09| 786.30
#2012-01-10| 804.77
#2012-01-11| 806.89
#2012-01-12| 809.46
#2012-01-13| 800.05
#2012-01-16| .
#2012-01-17| 815.32
#2012-01-18| 821.87
#2012-01-19| 846.52
#2012-01-20| 854.46
#2012-01-23| 874.15
#2012-01-24| 863.50
#2012-01-25| 865.15
#2012-01-26| 905.29
#2012-01-27| 901.93
#2012-01-30| 881.26
#2012-01-31| 880.97
#2012-02-01| 913.99
#2012-02-02| 916.96
#2012-02-03| 928.88
#2012-02-06| 920.00
#2012-02-07| 929.46
#2012-02-08| 927.46
#2012-02-09| 935.66
#2012-02-10| 911.31
#2012-02-13| 927.78
#2012-02-14| 907.07
#2012-02-15| 899.18
#2012-02-16| 912.01
#2012-02-17| 931.27
#2012-02-20| .
#2012-02-21| 943.59
#2012-02-22| 927.63
#2012-02-23| 931.63
#2012-02-24| 950.95
#2012-02-27| 939.74
#2012-02-28| 949.14
#2012-02-29| 951.29
#2012-03-01| 951.31
#2012-03-02| 949.93
#2012-03-05| 943.00
#2012-03-06| 899.72
#2012-03-07| 913.97
#2012-03-08| 932.73
#2012-03-09| 928.13
#2012-03-12| 927.93
#2012-03-13| 944.05
#2012-03-14| 941.24
#2012-03-15| 954.39
#2012-03-16| 971.55
#2012-03-19| 982.15
#2012-03-20| 968.86
#2012-03-21| 962.03
#2012-03-22| 953.16
#2012-03-23| 969.84
#2012-03-26| 986.78
#2012-03-27| 979.83
#2012-03-28| 964.85
#2012-03-29| 950.53
#2012-03-30| 965.54
#2012-04-02| 979.61
#2012-04-03| 975.35
#2012-04-04| 925.68
#2012-04-05| 916.29
#2012-04-06| .
#2012-04-09| 916.81
#2012-04-10| 898.78
#2012-04-11| 909.78
#2012-04-12| 929.13
#2012-04-13| 909.34
#2012-04-16| 911.65
#2012-04-17| 941.30
#2012-04-18| 921.86
#2012-04-19| 914.88
#2012-04-20| 923.98
#2012-04-23| 893.42
#2012-04-24| 905.98
#2012-04-25| 932.04
#2012-04-26| 924.05
#2012-04-27| 935.97
#2012-04-30| 935.16
#2012-05-01| 934.41
#2012-05-02| 932.45
#2012-05-03| 919.08
#2012-05-04| 904.27
#2012-05-07| 901.25
#2012-05-08| 901.35
#2012-05-09| 893.93
#2012-05-10| 910.06
#2012-05-11| 907.21
#2012-05-14| 876.00
#2012-05-15| 854.77
#2012-05-16| 854.62
#2012-05-17| 840.14
#2012-05-18| 840.71
#2012-05-21| 855.36
#2012-05-22| 875.82
#2012-05-23| 840.97
#2012-05-24| 849.59
#2012-05-25| 846.37
#2012-05-28| .
#2012-05-29| 860.82
#2012-05-30| 840.73
#2012-05-31| 835.08
#2012-06-01| 821.32
#2012-06-04| 827.23
#2012-06-05| 828.46
#2012-06-06| 850.43
#2012-06-07| 857.15
#2012-06-08| 844.55
#2012-06-11| 847.35
#2012-06-12| 845.73
#2012-06-13| 846.51
#2012-06-14| 849.70
#2012-06-15| 855.83
#2012-06-18| 849.81
#2012-06-19| 876.76
#2012-06-20| 881.06
#2012-06-21| 864.91
#2012-06-22| 848.21
#2012-06-25| 831.77
#2012-06-26| 826.74
#2012-06-27| 841.30
#2012-06-28| 834.69
#2012-06-29| 885.87
#2012-07-02| 887.03
#2012-07-03| 900.48
#2012-07-04| .
#2012-07-05| 871.18
#2012-07-06| 852.54
#2012-07-09| 845.40
#2012-07-10| 850.50
#2012-07-11| 851.74
#2012-07-12| 838.42
#2012-07-13| 850.22
#2012-07-16| 853.84
#2012-07-17| 854.96
#2012-07-18| 873.99
#2012-07-19| 885.94
#2012-07-20| 862.98
#2012-07-23| 832.26
#2012-07-24| 829.74
#2012-07-25| 835.56
#2012-07-26| 871.00
#2012-07-27| 892.77
#2012-07-30| 893.05
#2012-07-31| 884.10
#2012-08-01| 887.51
#2012-08-02| 857.13
#2012-08-03| 890.87
#2012-08-06| 908.26
#2012-08-07| 912.01
#2012-08-08| 902.79
#2012-08-09| 908.39
#2012-08-10| 907.48
#2012-08-13| 908.06
#2012-08-14| 911.63
#2012-08-15| 906.00
#2012-08-16| 921.08
#2012-08-17| 926.91
#2012-08-20| 922.39
#2012-08-21| 938.32
#2012-08-22| 931.81
#2012-08-23| 932.69
#2012-08-24| 925.27
#2012-08-27| 934.23
#2012-08-28| 925.30
#2012-08-29| 923.12
#2012-08-30| 909.41
#2012-08-31| 924.36
#2012-09-03| .
#2012-09-04| 917.37
#2012-09-05| 917.07
#2012-09-06| 946.31
#2012-09-07| 975.17
#2012-09-10| 976.85
#2012-09-11| 980.50
#2012-09-12| 999.12
#2012-09-13| 995.48
#2012-09-14|1038.22
#2012-09-17|1038.05
#2012-09-18|1017.20
#2012-09-19|1018.76
#2012-09-20|1016.96
#2012-09-21|1023.74
#2012-09-24|1007.59
#2012-09-25|1013.44
#2012-09-26| 983.29
#2012-09-27| 988.63
#2012-09-28| 977.84
#2012-10-01| 998.65
#2012-10-02|1000.72
#2012-10-03| 997.97
#2012-10-04|1007.65
#2012-10-05|1014.44
#2012-10-08| 994.08
#2012-10-09| 983.20
#2012-10-10| 972.59
#2012-10-11| 981.60
#2012-10-12| 972.14
#2012-10-15| 974.22
#2012-10-16| 993.41
#2012-10-17|1016.73
#2012-10-18|1012.20
#2012-10-19| 996.63
#2012-10-22| 996.16
#2012-10-23| 975.41
#2012-10-24| 979.37
#2012-10-25| 984.45
#2012-10-26| 987.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.48
#2012-11-01| 998.83
#2012-11-02| 987.42
#2012-11-05| 974.49
#2012-11-06| 984.83
#2012-11-07| 974.49
#2012-11-08| 969.98
#2012-11-09| 962.83
#2012-11-12| 961.17
#2012-11-13| 963.82
#2012-11-14| 956.61
#2012-11-15| 956.77
#2012-11-16| 939.02
#2012-11-19| 964.30
#2012-11-20| 969.14
#2012-11-21| 969.09
#2012-11-22| .
#2012-11-23| 984.44
#2012-11-26| 977.45
#2012-11-27| 976.71
#2012-11-28| 975.25
#2012-11-29|1002.02
#2012-11-30|1000.00
#2012-12-03|1001.67
#2012-12-04| 998.32
#2012-12-05|1004.86
#2012-12-06|1002.03
#2012-12-07|1001.94
#2012-12-10|1002.60
#2012-12-11|1018.37
#2012-12-12|1026.51
#2012-12-13|1033.49
#2012-12-14|1041.01
#2012-12-17|1054.61
#2012-12-18|1063.69
#2012-12-19|1074.90
#2012-12-20|1071.62
#2012-12-21|1058.10
#2012-12-24|1051.76
#2012-12-25|1051.76
#2012-12-26|1053.92
#2012-12-27|1057.57
#2012-12-28|1049.12
#2012-12-31|1052.28
#2013-01-01|1052.28
#2013-01-02|1073.57
#2013-01-03|1068.34
#2013-01-04|1059.39
#2013-01-07|1064.75
#2013-01-08|1064.04
#2013-01-09|1062.92
#2013-01-10|1079.21
#2013-01-11|1086.34
#2013-01-14|1087.89
#2013-01-15|1090.43
#2013-01-16|1084.41
#2013-01-17|1114.75
#2013-01-18|1115.42
#2013-01-21|1120.89
#2013-01-22|1116.92
#2013-01-23|1111.48
#2013-01-24|1128.71
#2013-01-25|1140.22
#2013-01-28|1141.45
#2013-01-29|1140.50
#2013-01-30|1141.58
#2013-01-31|1123.86
#2013-02-01|1155.09
#2013-02-04|1125.40
#2013-02-05|1127.34
#2013-02-06|1130.75
#2013-02-07|1108.59
#2013-02-08|1111.54
#2013-02-11|1114.19
#2013-02-12|1136.09
#2013-02-13|1147.85
#2013-02-14|1131.96
#2013-02-15|1137.77
#2013-02-18|1136.73
#2013-02-19|1152.55
#2013-02-20|1164.04
#2013-02-21|1128.88
#2013-02-22|1141.55
#2013-02-25|1144.83
#2013-02-26|1113.53
#2013-02-27|1129.97
#2013-02-28|1137.56
#2013-03-01|1114.52
#2013-03-04|1112.03
#2013-03-05|1136.61
#2013-03-06|1131.17
#2013-03-07|1154.75
#2013-03-08|1159.11
#2013-03-11| .
#2013-03-12|1165.73
#2013-03-13|1161.14
#2013-03-14|1169.67
#2013-03-15|1167.16
#2013-03-18|1151.45
#2013-03-19|1138.30
#2013-03-20|1152.57
#2013-03-21|1140.82
#2013-03-22|1147.28
#2013-03-25|1127.76
#2013-03-26|1127.31
#2013-03-27|1127.14
#2013-03-28|1136.81
#2013-03-29| .
#2013-04-01|1137.34
#2013-04-02|1147.50
#2013-04-03|1130.43
#2013-04-04|1126.15
#2013-04-05|1123.18
#2013-04-08|1126.28
#2013-04-09|1136.30
#2013-04-10|1157.67
#2013-04-11|1167.75
#2013-04-12|1158.89
#2013-04-15|1141.95
#2013-04-16|1140.68
#2013-04-17|1113.22
#2013-04-18|1119.32
#2013-04-19|1127.11
#2013-04-22|1153.94
#2013-04-23|1184.17
#2013-04-24|1183.02
#2013-04-25|1188.82
#2013-04-26|1186.96
#2013-04-29|1215.46
#2013-04-30|1225.22
#2013-05-01|1226.06
#2013-05-02|1223.14
#2013-05-03|1251.74
#2013-05-06|1249.34
#2013-05-07|1258.28
#2013-05-08|1278.81
#2013-05-09|1269.91
#2013-05-10|1260.34
#2013-05-13|1259.01
#2013-05-14|1263.06
#2013-05-15|1247.65
#2013-05-16|1253.50
#2013-05-17|1247.51
#2013-05-20|1257.83
#2013-05-21|1263.22
#2013-05-22|1275.84
#2013-05-23|1259.24
#2013-05-24|1261.76
#2013-05-27|1271.72
#2013-05-28|1272.22
#2013-05-29|1275.38
#2013-05-30|1291.25
#2013-05-31|1262.18
#2013-06-03|1270.31
#2013-06-04|1275.87
#2013-06-05|1267.83
#2013-06-06|1267.08
#2013-06-07|1274.84
#2013-06-10|1272.81
#2013-06-11|1265.07
#2013-06-12|1265.83
#2013-06-13|1264.33
#2013-06-14|1273.01
#2013-06-17|1285.37
#2013-06-18|1294.72
#2013-06-19|1302.53
#2013-06-20|1238.51
#2013-06-21|1210.78
#2013-06-24|1180.31
#2013-06-25|1189.70
#2013-06-26|1196.98
#2013-06-27|1202.49
#2013-06-28|1189.72
#2013-07-01|1201.13
#2013-07-02|1193.95
#2013-07-03|1183.18
#2013-07-04|1194.74
#2013-07-05|1180.21
#2013-07-08|1198.70
#2013-07-09|1199.73
#2013-07-10|1217.03
#2013-07-11|1250.18
#2013-07-12|1255.04
#2013-07-15|1260.51
#2013-07-16|1266.17
#2013-07-17|1264.30
#2013-07-18|1277.96
#2013-07-19|1283.44
#2013-07-22|1289.34
#2013-07-23|1287.16
#2013-07-24|1302.64
#2013-07-25|1291.68
#2013-07-26|1282.24
#2013-07-29|1277.88
#2013-07-30|1289.21
#2013-07-31|1294.16
#2013-08-01|1311.56
#2013-08-02|1333.86
#2013-08-05|1324.02
#2013-08-06|1318.70
#2013-08-07|1312.72
#2013-08-08|1357.40
#2013-08-09|1356.56
#2013-08-12|1352.74
#2013-08-13|1356.52
#2013-08-14|1360.85
#2013-08-15|1348.46
#2013-08-16|1366.79
#2013-08-19|1360.98
#2013-08-20|1356.85
#2013-08-21|1344.03
#2013-08-22|1353.88
#2013-08-23|1363.82
#2013-08-26|1353.00
#2013-08-27|1323.06
#2013-08-28|1314.18
#2013-08-29|1314.50
#2013-08-30|1285.24
#2013-09-02|1303.36
#2013-09-03|1306.07
#2013-09-04|1290.61
#2013-09-05|1289.19
#2013-09-06|1293.20
#2013-09-09|1303.29
#2013-09-10|1314.60
#2013-09-11|1320.35
#2013-09-12|1314.48
#2013-09-13|1307.41
#2013-09-16|1329.31
#2013-09-17|1324.32
#2013-09-18|1333.66
#2013-09-19|1356.26
#2013-09-20|1359.18
#2013-09-23|1346.77
#2013-09-24|1350.94
#2013-09-25|1356.75
#2013-09-26|1357.77
#2013-09-27|1364.69
#2013-09-30|1353.24
#2013-10-01|1357.98
#2013-10-02|1359.67
#2013-10-03|1355.79
#2013-10-04|1358.67
#2013-10-07|1337.47
#2013-10-08|1347.14
#2013-10-09|1337.35
#2013-10-10|1352.75
#2013-10-11|1342.64
#2013-10-14|1346.56
#2013-10-15|1357.19
#2013-10-16|1368.75
#2013-10-17|1384.14
#2013-10-18|1405.61
#2013-10-21|1422.45
#2013-10-22|1433.38
#2013-10-23|1433.89
#2013-10-24|1441.16
#2013-10-25|1420.19
#2013-10-28|1418.24
#2013-10-29|1430.18
#2013-10-30|1410.92
#2013-10-31|1390.64
#2013-11-01|1375.13
#2013-11-04|1389.12
#2013-11-05|1383.27
#2013-11-06|1398.18
#2013-11-07|1359.22
#2013-11-08|1345.12
#2013-11-11|1352.26
#2013-11-12|1346.76
#2013-11-13|1334.12
#2013-11-14|1338.93
#2013-11-15|1339.38
#2013-11-18|1340.30
#2013-11-19|1348.05
#2013-11-20|1341.21
#2013-11-21|1339.75
#2013-11-22|1340.17
#2013-11-25|1340.63
#2013-11-26|1344.77
#2013-11-27|1352.08
#2013-11-28|1354.50
#2013-11-29|1361.06
#2013-12-02|1344.24
#2013-12-03|1326.42
#2013-12-04|1313.13
#2013-12-05|1312.69
#2013-12-06|1327.98
#2013-12-09|1334.75
#2013-12-10|1339.00
#2013-12-11|1335.46
#2013-12-12|1327.93
#2013-12-13|1320.21
#2013-12-16|1339.82
#2013-12-17|1329.80
#2013-12-18|1334.60
#2013-12-19|1350.96
#2013-12-20|1381.19
#2013-12-23|1392.55
#2013-12-24|1398.29
#2013-12-25|1398.29
#2013-12-26|1400.90
#2013-12-27|1420.11
#2013-12-30|1414.35
#2013-12-31|1416.64
#2014-01-01|1416.64
#2014-01-02|1374.64
#2014-01-03|1391.13
#2014-01-06|1387.38
#2014-01-07|1387.56
#2014-01-08|1385.36
#2014-01-09|1384.29
#2014-01-10|1399.58
#2014-01-13|1410.45
#2014-01-14|1419.78
#2014-01-15|1416.00
#2014-01-16|1418.06
#2014-01-17|1407.62
#2014-01-20|1414.14
#2014-01-21|1409.81
#2014-01-22|1403.24
#2014-01-23|1440.56
#2014-01-24|1422.43
#2014-01-27|1420.98
#2014-01-28|1416.51
#2014-01-29|1398.05
#2014-01-30|1400.23
#2014-01-31|1395.13
#2014-02-03|1382.48
#2014-02-04|1373.24
#2014-02-05|1374.50
#2014-02-06|1413.19
#2014-02-07|1418.35
#2014-02-10|1426.55
#2014-02-11|1440.08
#2014-02-12|1439.72
#2014-02-13|1441.61
#2014-02-14|1450.24
#2014-02-17|1468.32
#2014-02-18|1493.01
#2014-02-19|1496.06
#2014-02-20|1492.28
#2014-02-21|1502.26
#2014-02-24|1517.44
#2014-02-25|1531.37
#2014-02-26|1518.55
#2014-02-27|1520.08
#2014-02-28|1535.68
#2014-03-03|1509.51
#2014-03-04|1525.41
#2014-03-05|1532.97
#2014-03-06|1550.90
#2014-03-07|1553.42
#2014-03-10|1558.94
#2014-03-11|1558.04
#2014-03-12|1556.52
#2014-03-13|1505.84
#2014-03-14|1494.90
#2014-03-17|1525.42
#2014-03-18|1546.33
#2014-03-19|1547.57
#2014-03-20|1539.74
#2014-03-21|1544.65
#2014-03-24|1529.96
#2014-03-25|1537.29
#2014-03-26|1546.94
#2014-03-27|1540.40
#2014-03-28|1550.71
#2014-03-31|1574.09
#2014-04-01|1572.59
#2014-04-02|1577.75
#2014-04-03|1571.05
#2014-04-04|1570.53
#2014-04-07|1567.47
#2014-04-08|1547.02
#2014-04-09|1556.38
#2014-04-10|1551.84
#2014-04-11|1543.57
#2014-04-14|1534.96
#2014-04-15|1529.01
#2014-04-16|1545.27
#2014-04-17|1559.91
#2014-04-18|1557.61
#2014-04-21|1556.36
#2014-04-22|1569.61
#2014-04-23|1568.33
#2014-04-24|1570.31
#2014-04-25|1566.26
#2014-04-28|1564.40
#2014-04-29|1548.49
#2014-04-30|1561.56
#2014-05-01|1561.56
#2014-05-02|1550.20
#2014-05-05|1551.26
#2014-05-06|1552.78
#2014-05-07|1575.55
#2014-05-08|1566.75
#2014-05-09|1557.49
#2014-05-12|1562.34
#2014-05-13|1549.51
#2014-05-14|1547.14
#2014-05-15|1543.69
#2014-05-16|1532.98
#2014-05-19|1542.59
#2014-05-20|1534.08
#2014-05-21|1527.20
#2014-05-22|1529.44
#2014-05-23|1529.71
#2014-05-26|1542.39
#2014-05-27|1534.95
#2014-05-28|1546.23
#2014-05-29|1558.38
#2014-05-30|1555.21
#2014-06-02|1550.72
#2014-06-03|1537.53
#2014-06-04|1534.18
#2014-06-05|1534.59
#2014-06-06|1548.71
#2014-06-09|1548.51
#2014-06-10|1540.52
#2014-06-11|1542.51
#2014-06-12|1540.07
#2014-06-13|1515.03
#2014-06-16|1508.08
#2014-06-17|1507.46
#2014-06-18|1500.68
#2014-06-19|1514.99
#2014-06-20|1504.90
#2014-06-23|1501.19
#2014-06-24|1507.37
#2014-06-25|1494.35
#2014-06-26|1495.02
#2014-06-27|1494.05
#2014-06-30|1501.23
#2014-07-01|1517.51
#2014-07-02|1522.14
#2014-07-03|1528.70
#2014-07-04|1517.77
#2014-07-07|1504.65
#2014-07-08|1486.16
#2014-07-09|1483.10
#2014-07-10|1469.78
#2014-07-11|1463.04
#2014-07-14|1485.96
#2014-07-15|1478.73
#2014-07-16|1498.26
#2014-07-17|1484.83
#2014-07-18|1489.08
#2014-07-21|1490.01
#2014-07-22|1494.96
#2014-07-23|1497.80
#2014-07-24|1505.49
#2014-07-25|1496.82
#2014-07-28|1497.48
#2014-07-29|1493.01
#2014-07-30|1478.46
#2014-07-31|1471.61
#2014-08-01|1464.67
#2014-08-04|1454.41
#2014-08-05|1456.14
#2014-08-06|1446.71
#2014-08-07|1465.71
#2014-08-08|1464.12
#2014-08-11|1473.12
#2014-08-12|1469.36
#2014-08-13|1493.55
#2014-08-14|1500.15
#2014-08-15|1503.86
#2014-08-18|1521.61
#2014-08-19|1528.73
#2014-08-20|1518.79
#2014-08-21|1528.82
#2014-08-22|1521.64
#2014-08-25|1512.91
#2014-08-26|1526.15
#2014-08-27|1531.82
#2014-08-28|1530.40
#2014-08-29|1526.95
#2014-09-01|1514.66
#2014-09-02|1514.65
#2014-09-03|1521.90
#2014-09-04|1508.53
#2014-09-05|1510.27
#2014-09-08|1510.99
#2014-09-09|1500.73
#2014-09-10|1499.72
#2014-09-11|1498.30
#2014-09-12|1499.67
#2014-09-15|1501.99
#2014-09-16|1497.90
#2014-09-17|1509.25
#2014-09-18|1513.90
#2014-09-19|1509.02
#2014-09-22|1510.78
#2014-09-23|1505.87
#2014-09-24|1503.47
#2014-09-25|1493.15
#2014-09-26|1491.04
#2014-09-29|1493.29
#2014-09-30|1489.94
#2014-10-01|1473.59
#2014-10-02|1459.09
#2014-10-03|1452.11
#2014-10-06|1455.11
#2014-10-07|1448.59
#2014-10-08|1446.27
#2014-10-09|1448.95
#2014-10-10|1412.38
#2014-10-13|1415.85
#2014-10-14|1417.40
#2014-10-15|1392.44
#2014-10-16|1377.43
#2014-10-17|1417.52
#2014-10-20|1414.64
#2014-10-21|1439.28
#2014-10-22|1453.83
#2014-10-23|1445.82
#2014-10-24|1446.15
#2014-10-27|1450.43
#2014-10-28|1475.76
#2014-10-29|1479.04
#2014-10-30|1464.15
#2014-10-31|1469.15
#2014-11-03|1454.67
#2014-11-04|1464.44
#2014-11-05|1484.52
#2014-11-06|1485.47
#2014-11-07|1481.33
#2014-11-10|1494.37
#2014-11-11|1497.08
#2014-11-12|1495.76
#2014-11-13|1505.48
#2014-11-14|1503.66
#2014-11-17|1506.82
#2014-11-18|1528.07
#2014-11-19|1532.16
#2014-11-20|1529.75
#2014-11-21|1529.85
#2014-11-24|1534.69
#2014-11-25|1543.26
#2014-11-26|1545.19
#2014-11-27|1542.50
#2014-11-28|1535.87
#2014-12-01|1538.20
#2014-12-02|1533.06
#2014-12-03|1528.04
#2014-12-04|1529.68
#2014-12-05|1524.46
#2014-12-08|1523.96
#2014-12-09|1515.58
#2014-12-10|1518.20
#2014-12-11|1515.50
#2014-12-12|1492.68
#2014-12-15|1469.83
#2014-12-16|1509.68
#2014-12-17|1492.77
#2014-12-18|1511.22
#2014-12-19|1527.71
#2014-12-22|1531.06
#2014-12-23|1540.39
#2014-12-24|1537.71
#2014-12-25|1537.71
#2014-12-26|1535.31
#2014-12-29|1539.20
#2014-12-30|1528.88
#2014-12-31|1524.50
#2015-01-01|1524.50
#2015-01-02|1511.40
#2015-01-05|1474.36
#2015-01-06|1482.62
#2015-01-07|1472.47
#2015-01-08|1499.05
#2015-01-09|1502.28
#2015-01-12|1498.94
#2015-01-13|1515.73
#2015-01-14|1506.76
#2015-01-15|1499.89
#2015-01-16|1500.83
#2015-01-19|1530.80
#2015-01-20|1525.40
#2015-01-21|1540.19
#2015-01-22|1520.57
#2015-01-23|1526.37
#2015-01-26|1563.67
#2015-01-27|1584.26
#2015-01-28|1573.83
#2015-01-29|1573.26
#2015-01-30|1554.88
#2015-02-02|1564.40
#2015-02-03|1597.05
#2015-02-04|1597.37
#2015-02-05|1604.83
#2015-02-06|1586.06
#2015-02-09|1575.35
#2015-02-10|1589.14
#2015-02-11|1584.57
#2015-02-12|1607.14
#2015-02-13|1618.39
#2015-02-16|1611.44
#2015-02-17|1607.47
#2015-02-18|1616.56
#2015-02-19|1630.57
#2015-02-20|1626.93
#2015-02-23|1631.27
#2015-02-24|1630.87
#2015-02-25|1646.24
#2015-02-26|1631.94
#2015-02-27|1638.59
#2015-03-02|1638.91
#2015-03-03|1619.76
#2015-03-04|1614.62
#2015-03-05|1636.67
#2015-03-06|1616.80
#2015-03-09|1611.48
#2015-03-10|1576.07
#2015-03-11|1564.86
#2015-03-12|1572.63
#2015-03-13|1561.23
#2015-03-16|1589.23
#2015-03-17|1571.99
#2015-03-18|1587.65
#2015-03-19|1578.19
#2015-03-20|1614.39
#2015-03-23|1628.69
#2015-03-24|1631.59
#2015-03-25|1634.25
#2015-03-26|1603.19
#2015-03-27|1602.53
#2015-03-30|1618.94
#2015-03-31|1596.77
#2015-04-01|1607.96
#2015-04-02|1647.78
#2015-04-03|1663.76
#2015-04-06|1670.65
#2015-04-07|1667.04
#2015-04-08|1660.79
#2015-04-09|1666.74
#2015-04-10|1676.59
#2015-04-13|1661.93
#2015-04-14|1678.86
#2015-04-15|1658.35
#2015-04-16|1653.52
#2015-04-17|1633.01
#2015-04-20|1648.98
#2015-04-21|1655.59
#2015-04-22|1640.78
#2015-04-23|1649.17
#2015-04-24|1656.92
#2015-04-27|1683.57
#2015-04-28|1687.66
#2015-04-29|1658.69
#2015-04-30|1653.70
#2015-05-01|1656.21
#2015-05-04|1659.60
#2015-05-05|1633.10
#2015-05-06|1659.31
#2015-05-07|1653.14
#2015-05-08|1666.34
#2015-05-11|1720.39
#2015-05-12|1731.17
#2015-05-13|1736.75
#2015-05-14|1746.49
#2015-05-15|1764.88
#2015-05-18|1759.32
#2015-05-19|1734.67
#2015-05-20|1731.61
#2015-05-21|1746.12
#2015-05-22|1729.21
#2015-05-25|1718.31
#2015-05-26|1698.34
#2015-05-27|1709.35
#2015-05-28|1710.90
#2015-05-29|1703.34
#2015-06-01|1696.94
#2015-06-02|1733.12
#2015-06-03|1792.50
#2015-06-04|1789.75
#2015-06-05|1737.08
#2015-06-08|1748.81
#2015-06-09|1747.43
#2015-06-10|1774.93
#2015-06-11|1761.76
#2015-06-12|1749.82
#2015-06-15|1729.00
#2015-06-16|1733.75
#2015-06-17|1716.93
#2015-06-18|1746.46
#2015-06-19|1736.85
#2015-06-22|1783.94
#2015-06-23|1796.93
#2015-06-24|1755.67
#2015-06-25|1749.47
#2015-06-26|1748.22
#2015-06-29|1709.33
#2015-06-30|1685.88
#2015-07-01|1713.29
#2015-07-02|1699.48
#2015-07-03|1690.02
#2015-07-06|1664.95
#2015-07-07|1610.58
#2015-07-08|1633.69
#2015-07-09|1669.24
#2015-07-10|1718.48
#2015-07-13|1730.99
#2015-07-14|1727.33
#2015-07-15|1732.78
#2015-07-16|1749.43
#2015-07-17|1744.74
#2015-07-20|1751.94
#2015-07-21|1759.67
#2015-07-22|1736.79
#2015-07-23|1758.63
#2015-07-24|1740.53
#2015-07-27|1737.53
#2015-07-28|1745.57
#2015-07-29|1742.24
#2015-07-30|1743.60
#2015-07-31|1777.91
#2015-08-03|1778.10
#2015-08-04|1788.34
#2015-08-05|1785.06
#2015-08-06|1790.68
#2015-08-07|1763.38
#2015-08-10|1774.51
#2015-08-11|1770.82
#2015-08-12|1747.95
#2015-08-13|1758.37
#2015-08-14|1751.87
#2015-08-17|1746.27
#2015-08-18|1750.85
#2015-08-19|1727.53
#2015-08-20|1743.92
#2015-08-21|1720.83
#2015-08-24|1676.19
#2015-08-25|1711.05
#2015-08-26|1692.37
#2015-08-27|1697.51
#2015-08-28|1706.03
#2015-08-31|1718.15
#2015-09-01|1689.76
#2015-09-02|1693.14
#2015-09-03|1698.89
#2015-09-04|1680.77
#2015-09-07|1693.36
#2015-09-08|1720.72
#2015-09-09|1739.07
#2015-09-10|1738.76
#2015-09-11|1729.51
#2015-09-14|1726.21
#2015-09-15|1724.64
#2015-09-16|1757.09
#2015-09-17|1746.24
#2015-09-18|1742.68
#2015-09-21|1731.47
#2015-09-22|1681.82
#2015-09-23|1685.84
#2015-09-24|1693.47
#2015-09-25|1711.90
#2015-09-28|1690.69
#2015-09-29|1681.64
#2015-09-30|1695.03
#2015-10-01|1701.19
#2015-10-02|1718.52
#2015-10-05|1749.39
#2015-10-06|1761.43
#2015-10-07|1759.85
#2015-10-08|1774.69
#2015-10-09|1792.51
#2015-10-12|1786.41
#2015-10-13|1771.26
#2015-10-14|1773.04
#2015-10-15|1783.66
#2015-10-16|1786.00
#2015-10-19|1785.76
#2015-10-20|1794.61
#2015-10-21|1794.66
#2015-10-22|1779.56
#2015-10-23|1787.90
#2015-10-26|1789.99
#2015-10-27|1772.58
#2015-10-28|1792.83
#2015-10-29|1791.37
#2015-10-30|1803.02
#2015-11-02|1806.27
#2015-11-03|1790.60
#2015-11-04|1764.08
#2015-11-05|1755.33
#2015-11-06|1760.48
#2015-11-09|1750.69
#2015-11-10|1737.79
#2015-11-11|1756.69
#2015-11-12|1741.35
#2015-11-13|1731.69
#2015-11-16|1735.95
#2015-11-17|1754.33
#2015-11-18|1748.01
#2015-11-19|1771.92
#2015-11-20|1755.54
#2015-11-23|1746.13
#2015-11-24|1727.52
#2015-11-25|1730.30
#2015-11-26|1742.42
#2015-11-27|1738.79
#2015-11-30|1737.64
#2015-12-01|1745.32
#2015-12-02|1735.93
#2015-12-03|1756.67
#2015-12-04|1769.53
#2015-12-07|1765.79
#2015-12-08|1750.67
#2015-12-09|1755.45
#2015-12-10|1745.82
#2015-12-11|1734.31
#2015-12-14|1726.54
#2015-12-15|1763.68
#2015-12-16|1791.63
#2015-12-17|1789.30
#2015-12-18|1785.22
#2015-12-21|1789.57
#2015-12-22|1801.79
#2015-12-23|1807.37
#2015-12-24|1824.31
#2015-12-25|1824.31
#2015-12-28|1822.95
#2015-12-29|1837.05
#2015-12-30|1834.07
#2015-12-31|1813.12
#2016-01-01|1813.12
#2016-01-04|1778.79
#2016-01-05|1759.91
#2016-01-06|1744.68
#2016-01-07|1720.06
#2016-01-08|1719.80
#2016-01-11|1712.64
#2016-01-12|1725.10
#2016-01-13|1727.49
#2016-01-14|1685.34
#2016-01-15|1675.61
#2016-01-18|1639.38
#2016-01-19|1663.94
#2016-01-20|1614.86
#2016-01-21|1612.51
#2016-01-22|1655.11
#2016-01-25|1655.13
#2016-01-26|1657.84
#2016-01-27|1646.92
#2016-01-28|1628.94
#2016-01-29|1649.11
#2016-02-01|1659.31
#2016-02-02|1636.29
#2016-02-03|1641.25
#2016-02-04|1651.87
#2016-02-05|1634.14
#2016-02-08|1579.45
#2016-02-09|1593.19
#2016-02-10|1608.20
#2016-02-11|1595.82
#2016-02-12|1607.79
#2016-02-15|1639.62
#2016-02-16|1641.42
#2016-02-17|1694.28
#2016-02-18|1674.59
#2016-02-19|1664.79
#2016-02-22|1690.66
#2016-02-23|1680.16
#2016-02-24|1654.81
#2016-02-25|1678.77
#2016-02-26|1677.16
#2016-02-29|1668.02
#2016-03-01|1690.53
#2016-03-02|1675.62
#2016-03-03|1680.08
#2016-03-04|1702.57
#2016-03-07|1704.05
#2016-03-08|1704.55
#2016-03-09|1706.95
#2016-03-10|1715.55
#2016-03-11|1762.67
#2016-03-14|1764.44
#2016-03-15|1759.14
#2016-03-16|1772.28
#2016-03-17|1783.09
#2016-03-18|1783.62
#2016-03-21|1790.35
#2016-03-22|1785.76
#2016-03-23|1778.92
#2016-03-24|1757.75
#2016-03-25|1757.75
#2016-03-28|1765.86
#2016-03-29|1766.82
#2016-03-30|1817.07
#2016-03-31|1813.44
#2016-04-01|1796.66
#2016-04-04|1803.73
#2016-04-05|1782.99
#2016-04-06|1795.47
#2016-04-07|1789.14
#2016-04-08|1812.15
#2016-04-11|1813.32
#2016-04-12|1807.38
#2016-04-13|1803.20
#2016-04-14|1810.34
#2016-04-15|1805.11
#2016-04-18|1811.75
#2016-04-19|1821.31
#2016-04-20|1808.89
#2016-04-21|1781.55
#2016-04-22|1772.92
#2016-04-25|1780.59
#2016-04-26|1778.78
#2016-04-27|1799.78
#2016-04-28|1799.12
#2016-04-29|1799.23
#2016-05-02|1816.47
#2016-05-03|1810.79
#2016-05-04|1805.43
#2016-05-05|1802.80
#2016-05-06|1798.12
#2016-05-09|1805.66
#2016-05-10|1810.50
#2016-05-11|1815.92
#2016-05-12|1811.82
#2016-05-13|1807.68
#2016-05-16|1811.62
#2016-05-17|1812.59
#2016-05-18|1804.23
#2016-05-19|1782.29
#2016-05-20|1789.05
#2016-05-23|1787.24
#2016-05-24|1799.29
#2016-05-25|1799.80
#2016-05-26|1814.45
#2016-05-27|1808.79
#2016-05-30|1819.10
#2016-05-31|1826.10
#2016-06-01|1833.73
#2016-06-02|1848.02
#2016-06-03|1874.16
#2016-06-06|1890.03
#2016-06-07|1905.63
#2016-06-08|1906.69
#2016-06-09|1882.09
#2016-06-10|1844.35
#2016-06-13|1813.53
#2016-06-14|1767.29
#2016-06-15|1777.85
#2016-06-16|1741.41
#2016-06-17|1788.77
#2016-06-20|1855.97
#2016-06-21|1851.39
#2016-06-22|1817.49
#2016-06-23|1847.81
#2016-06-24|1759.44
#2016-06-27|1685.50
#2016-06-28|1712.82
#2016-06-29|1760.99
#2016-06-30|1773.12
#2016-07-01|1804.40
#2016-07-04|1785.62
#2016-07-05|1757.09
#2016-07-06|1733.76
#2016-07-07|1743.27
#2016-07-08|1739.14
#2016-07-11|1765.74
#2016-07-12|1774.92
#2016-07-13|1785.32
#2016-07-14|1794.04
#2016-07-15|1785.84
#2016-07-18|1792.30
#2016-07-19|1783.61
#2016-07-20|1780.05
#2016-07-21|1768.44
#2016-07-22|1777.60
#2016-07-25|1784.52
#2016-07-26|1776.98
#2016-07-27|1784.88
#2016-07-28|1818.48
#2016-07-29|1855.48
#2016-08-01|1835.76
#2016-08-02|1833.14
#2016-08-03|1823.80
#2016-08-04|1825.67
#2016-08-05|1841.07
#2016-08-08|1843.32
#2016-08-09|1867.49
#2016-08-10|1867.04
#2016-08-11|1892.11
#2016-08-12|1895.27
#2016-08-15|1894.38
#2016-08-16|1894.99
#2016-08-17|1884.61
#2016-08-18|1904.52
#2016-08-19|1910.27
#2016-08-22|1907.52
#2016-08-23|1916.47
#2016-08-24|1908.96
#2016-08-25|1904.00
#2016-08-26|1908.37
#2016-08-29|1891.79
#2016-08-30|1875.23
#2016-08-31|1857.46
#2016-09-01|1886.63
#2016-09-02|1913.15
#2016-09-05|1911.01
#2016-09-06|1934.31
#2016-09-07|1947.55
#2016-09-08|1943.13
#2016-09-09|1906.83
#2016-09-12|1899.94
#2016-09-13|1896.29
#2016-09-14|1900.49
#2016-09-15|1910.76
#2016-09-16|1906.89
#2016-09-19|1927.82
#2016-09-20|1934.90
#2016-09-21|1946.09
#2016-09-22|1986.78
#2016-09-23|1984.93
#2016-09-26|1976.16
#2016-09-27|1958.50
#2016-09-28|1968.19
#2016-09-29|1973.23
#2016-09-30|1980.79
#2016-10-03|1978.77
#2016-10-04|1983.49
#2016-10-05|1984.01
#2016-10-06|1978.86
#2016-10-07|1967.17
#2016-10-10|1979.08
#2016-10-11|1962.86
#2016-10-12|1956.32
#2016-10-13|1958.15
#2016-10-14|1969.25
#2016-10-17|1962.26
#2016-10-18|1974.92
#2016-10-19|1982.81
#2016-10-20|1971.51
#2016-10-21|1942.05
#2016-10-24|1954.47
#2016-10-25|1951.00
#2016-10-26|1950.83
#2016-10-27|1963.67
#2016-10-28|1965.49
#2016-10-31|1966.21
#2016-11-01|1964.14
#2016-11-02|1954.54
#2016-11-03|1943.19
#2016-11-04|1926.45
#2016-11-07|1923.39
#2016-11-08|1926.37
#2016-11-09|1922.22
#2016-11-10|1905.45
#2016-11-11|1910.67
#2016-11-14|1891.65
#2016-11-15|1892.62
#2016-11-16|1887.76
#2016-11-17|1896.77
#2016-11-18|1867.02
#2016-11-21|1881.05
#2016-11-22|1888.07
#2016-11-23|1885.14
#2016-11-24|1903.68
#2016-11-25|1913.66
#2016-11-28|1898.42
#2016-11-29|1907.97
#2016-11-30|1907.03
#2016-12-01|1897.66
#2016-12-02|1899.65
#2016-12-05|1925.72
#2016-12-06|1948.62
#2016-12-07|1974.06
#2016-12-08|1960.70
#2016-12-09|1959.22
#2016-12-12|1951.98
#2016-12-13|1968.59
#2016-12-14|1932.10
#2016-12-15|1897.17
#2016-12-16|1897.09
#2016-12-19|1900.39
#2016-12-20|1906.06
#2016-12-21|1916.53
#2016-12-22|1920.93
#2016-12-23|1933.45
#2016-12-26|1933.45
#2016-12-27|1938.09
#2016-12-28|1925.85
#2016-12-29|1942.25
#2016-12-30|1955.35
#2017-01-02|1957.86
#2017-01-03|1944.07
#2017-01-04|1959.45
#2017-01-05|1966.57
#2017-01-06|1977.63
#2017-01-09|1965.29
#2017-01-10|1970.45
#2017-01-11|1944.52
#2017-01-12|1965.88
#2017-01-13|1987.30
#2017-01-16|1959.30
#2017-01-17|1962.44
#2017-01-18|1966.02
#2017-01-19|1959.12
#2017-01-20|1963.87
#2017-01-23|1963.36
#2017-01-24|1965.08
#2017-01-25|1979.98
#2017-01-26|1968.76
#2017-01-27|1976.91
#2017-01-30|1958.23
#2017-01-31|1979.16
#2017-02-01|1987.05
#2017-02-02|1999.18
#2017-02-03|1997.71
#2017-02-06|1977.47
#2017-02-07|1969.24
#2017-02-08|1975.98
#2017-02-09|1978.19
#2017-02-10|1952.52
#2017-02-13|1959.46
#2017-02-14|1955.84
#2017-02-15|1916.99
#2017-02-16|1939.81
#2017-02-17|1926.26
#2017-02-20|1932.44
#2017-02-21|1919.74
#2017-02-22|1919.86
#2017-02-23|1928.93
#2017-02-24|1905.34
#2017-02-27|1907.40
#2017-02-28|1905.25
#2017-03-01|1926.45
#2017-03-02|1904.60
#2017-03-03|1913.97
#2017-03-06|1917.75
#2017-03-07|1916.47
#2017-03-08|1932.49
#2017-03-09|1957.60
#2017-03-10|1974.16
#2017-03-13|1980.93
#2017-03-14|1963.42
#2017-03-15|1963.37
#2017-03-16|1990.23
#2017-03-17|2003.77
#2017-03-20|2006.06
#2017-03-21|1998.61
#2017-03-22|1976.50
#2017-03-23|1990.68
#2017-03-24|1988.16
#2017-03-27|1997.21
#2017-03-28|2004.46
#2017-03-29|1987.64
#2017-03-30|1989.08
#2017-03-31|1987.46
#2017-04-03|1974.09
#2017-04-04|1977.23
#2017-04-05|1972.82
#2017-04-06|1964.94
#2017-04-07|1957.24
#2017-04-10|1960.44
#2017-04-11|1959.45
#2017-04-12|1953.91
#2017-04-13|1953.31
#2017-04-14|1953.31
#2017-04-17|1960.39
#2017-04-18|1946.78
#2017-04-19|1953.99
#2017-04-20|1971.76
#2017-04-21|1952.11
#2017-04-24|2029.46
#2017-04-25|2048.01
#2017-04-26|2044.51
#2017-04-27|2045.43
#2017-04-28|2053.48
#2017-05-01|2058.76
#2017-05-02|2072.04
#2017-05-03|2076.57
#2017-05-04|2095.37
#2017-05-05|2119.41
#2017-05-08|2120.46
#2017-05-09|2128.14
#2017-05-10|2120.86
#2017-05-11|2105.33
#2017-05-12|2114.60
#2017-05-15|2136.57
#2017-05-16|2151.70
#2017-05-17|2138.70
#2017-05-18|2118.56
#2017-05-19|2167.52
#2017-05-22|2183.58
#2017-05-23|2187.00
#2017-05-24|2180.96
#2017-05-25|2186.62
#2017-05-26|2184.90
#2017-05-29|2197.33
#2017-05-30|2197.51
#2017-05-31|2206.02
#2017-06-01|2217.32
#2017-06-02|2244.34
#2017-06-05|2227.44
#2017-06-06|2201.22
#2017-06-07|2210.63
#2017-06-08|2204.47
#2017-06-09|2218.74
#2017-06-12|2202.59
#2017-06-13|2213.52
#2017-06-14|2224.84
#2017-06-15|2182.06
#2017-06-16|2199.33
#2017-06-19|2198.51
#2017-06-20|2184.76
#2017-06-21|2162.13
#2017-06-22|2154.85
#2017-06-23|2158.92
#2017-06-26|2169.36
#2017-06-27|2168.04
#2017-06-28|2175.74
#2017-06-29|2169.50
#2017-06-30|2177.35
#2017-07-03|2177.46
#2017-07-04|2181.13
#2017-07-05|2185.05
#2017-07-06|2192.00
#2017-07-07|2192.99
#2017-07-10|2205.51
#2017-07-11|2209.53
#2017-07-12|2232.02
#2017-07-13|2255.89
#2017-07-14|2284.02
#2017-07-17|2296.62
#2017-07-18|2297.38
#2017-07-19|2295.44
#2017-07-20|2316.80
#2017-07-21|2308.97
#2017-07-24|2304.73
#2017-07-25|2321.39
#2017-07-26|2353.80
#2017-07-27|2374.87
#2017-07-28|2370.99
#2017-07-31|2393.70
#2017-08-01|2415.19
#2017-08-02|2426.35
#2017-08-03|2429.88
#2017-08-04|2415.15
#2017-08-07|2420.57
#2017-08-08|2404.67
#2017-08-09|2397.34
#2017-08-10|2381.44
#2017-08-11|2364.38
#2017-08-14|2382.45
#2017-08-15|2376.73
#2017-08-16|2390.56
#2017-08-17|2395.41
#2017-08-18|2385.01
#2017-08-21|2383.71
#2017-08-22|2386.62
#2017-08-23|2376.00
#2017-08-24|2378.31
#2017-08-25|2399.75
#2017-08-28|2403.53
#2017-08-29|2387.85
#2017-08-30|2381.51
#2017-08-31|2370.47
#2017-09-01|2382.90
#2017-09-04|2377.97
#2017-09-05|2389.33
#2017-09-06|2378.81
#2017-09-07|2408.00
#2017-09-08|2420.66
#2017-09-11|2442.91
#2017-09-12|2451.64
#2017-09-13|2432.79
#2017-09-14|2427.13
#2017-09-15|2440.31
#2017-09-18|2437.80
#2017-09-19|2455.41
#2017-09-20|2452.88
#2017-09-21|2436.10
#2017-09-22|2441.27
#2017-09-25|2425.91
#2017-09-26|2406.56
#2017-09-27|2405.81
#2017-09-28|2423.79
#2017-09-29|2450.21
#2017-10-02|2450.42
#2017-10-03|2474.13
#2017-10-04|2483.99
#2017-10-05|2488.47
#2017-10-06|2480.02
#2017-10-09|2474.41
#2017-10-10|2497.72
#2017-10-11|2502.55
#2017-10-12|2527.07
#2017-10-13|2516.57
#2017-10-16|2511.66
#2017-10-17|2511.50
#2017-10-18|2514.62
#2017-10-19|2517.52
#2017-10-20|2513.56
#2017-10-23|2502.69
#2017-10-24|2496.07
#2017-10-25|2502.47
#2017-10-26|2524.87
#2017-10-27|2489.13
#2017-10-30|2486.98
#2017-10-31|2501.91
#2017-11-01|2499.41
#2017-11-02|2509.59
#2017-11-03|2512.08
#2017-11-06|2497.48
#2017-11-07|2487.03
#2017-11-08|2482.32
#2017-11-09|2463.97
#2017-11-10|2476.11
#2017-11-13|2463.57
#2017-11-14|2487.02
#2017-11-15|2495.29
#2017-11-16|2513.40
#2017-11-17|2503.73
#2017-11-20|2501.71
#2017-11-21|2517.23
#2017-11-22|2526.77
#2017-11-23|2544.54
#2017-11-24|2570.19
#2017-11-27|2540.81
#2017-11-28|2541.74
#2017-11-29|2545.42
#2017-11-30|2571.34
#2017-12-01|2542.16
#2017-12-04|2559.10
#2017-12-05|2560.57
#2017-12-06|2540.69
#2017-12-07|2547.70
#2017-12-08|2555.56
#2017-12-11|2552.26
#2017-12-12|2541.40
#2017-12-13|2535.29
#2017-12-14|2548.09
#2017-12-15|2546.88
#2017-12-18|2572.01
#2017-12-19|2571.33
#2017-12-20|2560.73
#2017-12-21|2552.54
#2017-12-22|2542.07
#2017-12-25|2542.07
#2017-12-26|2548.73
#2017-12-27|2570.96
#2017-12-28|2577.28
#2017-12-29|2581.82
#2018-01-01|2581.82
#2018-01-02|2600.03
#2018-01-03|2616.98
#2018-01-04|2660.74
#2018-01-05|2689.25
#2018-01-08|2697.82
#2018-01-09|2710.09
#2018-01-10|2729.41
#2018-01-11|2729.49
#2018-01-12|2770.10
#2018-01-15|2802.57
#2018-01-16|2792.73
#2018-01-17|2784.33
#2018-01-18|2777.27
#2018-01-19|2778.90
#2018-01-22|2787.68
#2018-01-23|2795.22
#2018-01-24|2824.16
#2018-01-25|2842.44
#2018-01-26|2835.03
#2018-01-29|2806.39
#2018-01-30|2794.89
#2018-01-31|2805.33
#2018-02-01|2824.11
#2018-02-02|2772.10
#2018-02-05|2730.58
#2018-02-06|2651.55
#2018-02-07|2727.63
#2018-02-08|2670.04
#2018-02-09|2698.87
#2018-02-12|2760.43
#2018-02-13|2767.34
#2018-02-14|2766.78
#2018-02-15|2804.02
#2018-02-16|2813.88
#2018-02-19|2787.43
#2018-02-20|2793.07
#2018-02-21|2797.67
#2018-02-22|2801.81
#2018-02-23|2795.51
#2018-02-26|2802.39
#2018-02-27|2797.53
#2018-02-28|2799.35
#2018-03-01|2737.29
#2018-03-02|2722.06
#2018-03-05|2734.97
#2018-03-06|2771.55
#2018-03-07|2785.25
#2018-03-08|2777.43
#2018-03-09|2787.70
#2018-03-12|2805.84
#2018-03-13|2808.85
#2018-03-14|2742.06
#2018-03-15|2745.05
#2018-03-16|2722.02
#2018-03-19|2701.51
#2018-03-20|2722.35
#2018-03-21|2715.80
#2018-03-22|2682.39
#2018-03-23|2663.52
#2018-03-26|2658.50
#2018-03-27|2658.64
#2018-03-28|2637.00
#2018-03-29|2639.97
#2018-03-30|2639.97
#2018-04-02|2642.33
#2018-04-03|2616.30
#2018-04-04|2587.04
#2018-04-05|2623.00
#2018-04-06|2623.66
#2018-04-09|2642.18
#2018-04-10|2672.81
#2018-04-11|2665.59
#2018-04-12|2674.02
#2018-04-13|2681.66
#2018-04-16|2674.64
#2018-04-17|2687.44
#2018-04-18|2697.65
#2018-04-19|2708.32
#2018-04-20|2689.72
#2018-04-23|2684.01
#2018-04-24|2680.16
#2018-04-25|2658.61
#2018-04-26|2696.64
#2018-04-27|2691.95
#2018-04-30|2701.53
#2018-05-01|2680.84
#2018-05-02|2690.20
#2018-05-03|2662.31
#2018-05-04|2661.66
#2018-05-07|2673.30
#2018-05-08|2678.55
#2018-05-09|2670.94
#2018-05-10|2680.63
#2018-05-11|2698.54
#2018-05-14|2691.66
#2018-05-15|2667.49
#2018-05-16|2648.17
#2018-05-17|2671.96
#2018-05-18|2655.05
#2018-05-21|2669.08
#2018-05-22|2674.92
#2018-05-23|2640.40
#2018-05-24|2614.68
#2018-05-25|2604.63
#2018-05-28|2590.85
#2018-05-29|2537.48
#2018-05-30|2578.81
#2018-05-31|2586.57
#2018-06-01|2621.95
#2018-06-04|2641.90
#2018-06-05|2627.30
#2018-06-06|2644.44
#2018-06-07|2655.13
#2018-06-08|2629.96
#2018-06-11|2656.07
#2018-06-12|2652.12
#2018-06-13|2657.19
#2018-06-14|2639.21
#2018-06-15|2601.09
#2018-06-18|2591.44
#2018-06-19|2557.64
#2018-06-20|2557.51
#2018-06-21|2556.19
#2018-06-22|2586.21
#2018-06-25|2566.73
#2018-06-26|2567.46
#2018-06-27|2547.66
#2018-06-28|2524.36
#2018-06-29|2552.91
#2018-07-02|2512.07
#2018-07-03|2525.34
#2018-07-04|2527.41
#2018-07-05|2564.78
#2018-07-06|2584.21
#2018-07-09|2603.80
#2018-07-10|2612.12
#2018-07-11|2603.91
#2018-07-12|2604.66
#2018-07-13|2591.52
#2018-07-16|2604.77
#2018-07-17|2628.13
#2018-07-18|2619.63
#2018-07-19|2603.66
#2018-07-20|2617.85
#2018-07-23|2613.71
#2018-07-24|2634.82
#2018-07-25|2631.01
#2018-07-26|2646.43
#2018-07-27|2691.95
#2018-07-30|2715.94
#2018-07-31|2662.21
#2018-08-01|2677.45
#2018-08-02|2653.64
#2018-08-03|2662.21
#2018-08-06|2639.15
#2018-08-07|2661.57
#2018-08-08|2647.08
#2018-08-09|2658.41
#2018-08-10|2597.46
#2018-08-13|2582.74
#2018-08-14|2567.71
#2018-08-15|2502.82
#2018-08-16|2520.54
#2018-08-17|2533.15
#2018-08-20|2556.75
#2018-08-21|2584.14
#2018-08-22|2615.45
#2018-08-23|2609.52
#2018-08-24|2636.78
#2018-08-27|2662.56
#2018-08-28|2677.91
#2018-08-29|2670.95
#2018-08-30|2648.37
#2018-08-31|2616.28
#2018-09-03|2620.98
#2018-09-04|2589.90
#2018-09-05|2574.30
#2018-09-06|2569.79
#2018-09-07|2549.11
#2018-09-10|2571.20
#2018-09-11|2565.22
#2018-09-12|2580.90
#2018-09-13|2601.02
#2018-09-14|2607.82
#2018-09-17|2624.57
#2018-09-18|2642.10
#2018-09-19|2647.71
#2018-09-20|2693.05
#2018-09-21|2698.24
#2018-09-24|2705.63
#2018-09-25|2714.84
#2018-09-26|2689.53
#2018-09-27|2690.57
#2018-09-28|2658.59
#2018-10-01|2660.83
#2018-10-02|2653.05
#2018-10-03|2668.84
#2018-10-04|2653.05
#2018-10-05|2639.65
#2018-10-08|2602.30
#2018-10-09|2626.95
#2018-10-10|2630.43
#2018-10-11|2573.95
#2018-10-12|2577.12
#2018-10-15|2601.68
#2018-10-16|2653.74
#2018-10-17|2645.89
#2018-10-18|2636.85
#2018-10-19|2631.57
#2018-10-22|2619.05
#2018-10-23|2585.89
#2018-10-24|2553.92
#2018-10-25|2555.20
#2018-10-26|2513.94
#2018-10-29|2547.70
#2018-10-30|2549.12
#2018-10-31|2551.55
#2018-11-01|2594.30
#2018-11-02|2594.72
#2018-11-05|2579.60
#2018-11-06|2596.94
#2018-11-07|2649.13
#2018-11-08|2652.19
#2018-11-09|2623.23
#2018-11-12|2577.36
#2018-11-13|2608.00
#2018-11-14|2606.76
#2018-11-15|2593.64
#2018-11-16|2619.26
#2018-11-19|2627.05
#2018-11-20|2569.69
#2018-11-21|2591.67
#2018-11-22|2561.36
#2018-11-23|2561.01
#2018-11-26|2598.18
#2018-11-27|2597.32
#2018-11-28|2588.61
#2018-11-29|2623.41
#2018-11-30|2603.61
#2018-12-03|2595.83
#2018-12-04|2598.57
#2018-12-05|2569.41
#2018-12-06|2515.96
#2018-12-07|2520.07
#2018-12-10|2485.18
#2018-12-11|2485.12
#2018-12-12|2533.38
#2018-12-13|2535.29
#2018-12-14|2532.97
#2018-12-17|2514.72
#2018-12-18|2515.68
#2018-12-19|2544.86
#2018-12-20|2507.72
#2018-12-21|2502.08
#2018-12-24|2487.29
#2018-12-25|2487.29
#2018-12-26|2485.98
#2018-12-27|2464.90
#2018-12-28|2492.66
#2018-12-31|2524.61
#2019-01-01|2524.61
#2019-01-02|2494.27
#2019-01-03|2504.63
#2019-01-04|2543.36
#2019-01-07|2555.81
#2019-01-08|2561.75
#2019-01-09|2589.23
#2019-01-10|2601.27
#2019-01-11|2596.92
#2019-01-14|2567.25
#2019-01-15|2559.92
#2019-01-16|2578.60
#2019-01-17|2562.13
#2019-01-18|2584.51
#2019-01-21|2582.48
#2019-01-22|2564.76
#2019-01-23|2573.64
#2019-01-24|2582.35
#2019-01-25|2607.74
#2019-01-28|2613.75
#2019-01-29|2606.49
#2019-01-30|2619.56
#2019-01-31|2622.28
#2019-02-01|2636.48
#2019-02-04|2625.22
#2019-02-05|2647.18
#2019-02-06|2642.78
#2019-02-07|2596.97
#2019-02-08|2565.64
#2019-02-11|2562.93
#2019-02-12|2586.98
#2019-02-13|2575.64
#2019-02-14|2547.69
#2019-02-15|2567.06
#2019-02-18|2597.92
#2019-02-19|2600.95
#2019-02-20|2629.26
#2019-02-21|2630.02
#2019-02-22|2621.80
#2019-02-25|2623.90
#2019-02-26|2626.09
#2019-02-27|2631.25
#2019-02-28|2644.13
#2019-03-01|2656.23
#2019-03-04|2634.70
#2019-03-05|2648.19
#2019-03-06|2640.78
#2019-03-07|2598.65
#2019-03-08|2589.69
#2019-03-11|2590.99
#2019-03-12|2613.57
#2019-03-13|2635.17
#2019-03-14|2644.18
#2019-03-15|2664.30
#2019-03-18|2678.78
#2019-03-19|2698.64
#2019-03-20|2691.30
#2019-03-21|2697.47
#2019-03-22|2647.18
#2019-03-25|2631.28
#2019-03-26|2637.22
#2019-03-27|2632.13
#2019-03-28|2624.48
#2019-03-29|2635.20
#2019-04-01|2667.58
#2019-04-02|2666.09
#2019-04-03|2710.10
#2019-04-04|2704.71
#2019-04-05|2725.69
#2019-04-08|2725.66
#2019-04-09|2724.89
#2019-04-10|2712.68
#2019-04-11|2729.95
#2019-04-12|2755.62
#2019-04-15|2758.27
#2019-04-16|2764.59
#2019-04-17|2767.83
#2019-04-18|2751.46
#2019-04-19|2751.46
#2019-04-22|2754.27
#2019-04-23|2663.35
#2019-04-24|2632.12
#2019-04-25|2613.28
#2019-04-26|2637.82
#2019-04-29|2642.60
#2019-04-30|2662.57
#2019-05-01|2670.53
#2019-05-02|2638.43
#2019-05-03|2643.23
#2019-05-06|2620.88
#2019-05-07|2602.78
#2019-05-08|2588.82
#2019-05-09|2548.74
#2019-05-10|2560.27
#2019-05-13|2525.74
#2019-05-14|2558.15
#2019-05-15|2557.78
#2019-05-16|2582.86
#2019-05-17|2570.05
#2019-05-20|2548.93
#2019-05-21|2570.41
#2019-05-22|2555.31
#2019-05-23|2516.96
#2019-05-24|2554.91
#2019-05-27|2568.24
#2019-05-28|2580.36
#2019-05-29|2543.96
#2019-05-30|2553.82
#2019-05-31|2540.55
#2019-06-03|2545.66
#2019-06-04|2567.28
#2019-06-05|2576.10
#2019-06-06|2580.91
#2019-06-07|2607.35
#2019-06-10|2604.08
#2019-06-11|2629.73
#2019-06-12|2602.71
#2019-06-13|2596.59
#2019-06-14|2560.25
#2019-06-17|2556.78
#2019-06-18|2577.63
#2019-06-19|2554.27
#2019-06-20|2564.65
#2019-06-21|2557.54
#2019-06-24|2572.44
#2019-06-25|2579.40
#2019-06-26|2565.14
#2019-06-27|2580.17
#2019-06-28|2608.48
#2019-07-01|2619.88
#2019-07-02|2624.34
#2019-07-03|2629.69
#2019-07-04|2653.12
#2019-07-05|2624.07
#2019-07-08|2583.58
#2019-07-09|2574.09
#2019-07-10|2588.41
#2019-07-11|2565.07
#2019-07-12|2583.73
#2019-07-15|2605.85
#2019-07-16|2612.01
#2019-07-17|2593.05
#2019-07-18|2595.15
#2019-07-19|2597.50
#2019-07-22|2601.29
#2019-07-23|2604.57
#2019-07-24|2603.66
#2019-07-25|2599.58
#2019-07-26|2592.96
#2019-07-29|2597.45
#2019-07-30|2552.63
#2019-07-31|2582.51
#2019-08-01|2596.70
#2019-08-02|2557.84
#2019-08-05|2518.00
#2019-08-06|2516.54
#2019-08-07|2563.13
#2019-08-08|2591.13
#2019-08-09|2570.61
#2019-08-12|2567.87
#2019-08-13|2568.24
#2019-08-14|2523.80
#2019-08-15|2507.95
#2019-08-16|2539.48
#2019-08-19|2566.97
#2019-08-20|2531.83
#2019-08-21|2555.22
#2019-08-22|2532.19
#2019-08-23|2530.98
#2019-08-26|2545.28
#2019-08-27|2551.47
#2019-08-28|2537.05
#2019-08-29|2552.01
#2019-08-30|2584.46
#2019-09-02|2580.98
#2019-09-03|2579.79
#2019-09-04|2628.08
#2019-09-05|2644.03
#2019-09-06|2642.05
#2019-09-09|2644.15
#2019-09-10|2650.45
#2019-09-11|2637.93
#2019-09-12|2657.45
#2019-09-13|2682.26
#2019-09-16|2650.59
#2019-09-17|2680.58
#2019-09-18|2684.46
#2019-09-19|2696.66
#2019-09-20|2698.62
#2019-09-23|2679.97
#2019-09-24|2688.03
#2019-09-25|2665.06
#2019-09-26|2686.34
#2019-09-27|2684.64
#2019-09-30|2670.31
#2019-10-01|2648.22
#2019-10-02|2600.68
#2019-10-03|2624.47
#2019-10-04|2651.70
#2019-10-07|2676.62
#2019-10-08|2642.74
#2019-10-09|2657.72
#2019-10-10|2694.04
#2019-10-11|2741.02
#2019-10-14|2726.38
#2019-10-15|2754.94
#2019-10-16|2748.95
#2019-10-17|2776.93
#2019-10-18|2761.81
#2019-10-21|2775.48
#2019-10-22|2764.40
#2019-10-23|2749.37
#2019-10-24|2773.48
#2019-10-25|2774.68
#2019-10-28|2805.87
#2019-10-29|2812.23
#2019-10-30|2824.58
#2019-10-31|2833.34
#2019-11-01|2873.99
#2019-11-04|2886.30
#2019-11-05|2875.44
#2019-11-06|2871.32
#2019-11-07|2857.55
#2019-11-08|2853.67
#2019-11-11|2850.84
#2019-11-12|2868.16
#2019-11-13|2873.28
#2019-11-14|2853.79
#2019-11-15|2889.51
#2019-11-18|2913.15
#2019-11-19|2901.08
#2019-11-20|2915.07
#2019-11-21|2900.14
#2019-11-22|2872.38
#2019-11-25|2880.29
#2019-11-26|2903.07
#2019-11-27|2908.03
#2019-11-28|2911.16
#2019-11-29|2907.22
#2019-12-02|2882.48
#2019-12-03|2881.41
#2019-12-04|2917.84
#2019-12-05|2928.04
#2019-12-06|2943.39
#2019-12-09|2972.19
#2019-12-10|2979.33
#2019-12-11|2977.44
#2019-12-12|2981.20
#2019-12-13|2996.83
#2019-12-16|3025.06
#2019-12-17|3015.93
#2019-12-18|3003.43
#2019-12-19|3018.09
#2019-12-20|3012.12
#2019-12-23|3010.04
#2019-12-24|3012.19
#2019-12-25|3012.19
#2019-12-26|3014.50
#2019-12-27|3032.94
#2019-12-30|3018.12
#2019-12-31|3018.64
#2020-01-01|3018.64
#2020-01-02|3041.39
#2020-01-03|3019.88
#2020-01-06|2995.40
#2020-01-07|2991.51
#2020-01-08|2971.83
#2020-01-09|3001.81
#2020-01-10|3007.52
#2020-01-13|2986.56
#2020-01-14|2990.21
#2020-01-15|2993.69
#2020-01-16|3017.45
#2020-01-17|3022.44
#2020-01-20|3035.89
#2020-01-21|3052.18
#2020-01-22|3038.04
#2020-01-23|3008.48
#2020-01-24|3028.45
#2020-01-27|2960.37
#2020-01-28|2989.82
#2020-01-29|2997.79
#2020-01-30|2982.46
#2020-01-31|2978.44
#2020-02-03|2996.89
#2020-02-04|3100.80
#2020-02-05|3117.26
#2020-02-06|3138.30
#2020-02-07|3092.37
#2020-02-10|3107.15
#2020-02-11|3149.88
#2020-02-12|3153.48
#2020-02-13|3137.92
#2020-02-14|3156.23
#2020-02-17|3168.37
#2020-02-18|3155.59
#2020-02-19|3139.59
#2020-02-20|3116.21
#2020-02-21|3109.49
#2020-02-24|2982.56
#2020-02-25|2926.81
#2020-02-26|2904.26
#2020-02-27|2804.59
#2020-02-28|2690.88
#2020-03-02|2770.87
#2020-03-03|2837.46
#2020-03-04|2868.37
#2020-03-05|2836.31
#2020-03-06|2793.97
#2020-03-09|2627.31
#2020-03-10|2570.76
#2020-03-11|2534.53
#2020-03-12|2180.48
#2020-03-13|2224.78
#2020-03-16|2114.97
#2020-03-17|2114.36
#2020-03-18|2203.63
#2020-03-19|2212.54
#2020-03-20|2265.72
#2020-03-23|2195.57
#2020-03-24|2318.50
#2020-03-25|2353.95
#2020-03-26|2428.57
#2020-03-27|2378.45
#2020-03-30|2424.61
#2020-03-31|2456.52
#2020-04-01|2373.64
#2020-04-02|2443.42
#2020-04-03|2415.74
#2020-04-06|2440.82
#2020-04-07|2470.94
#2020-04-08|2479.83
#2020-04-09|2536.96
#2020-04-10|2536.96
#2020-04-13|2528.15
#2020-04-14|2526.56
#2020-04-15|2437.75
#2020-04-16|2429.65
#2020-04-17|2530.26
#2020-04-20|2577.76
#2020-04-21|2513.81
#2020-04-22|2527.95
#2020-04-23|2582.64
#2020-04-24|2541.14
#2020-04-27|2574.51
#2020-04-28|2591.74
#2020-04-29|2653.16
#2020-04-30|2648.27
#2020-05-01|2661.69
#2020-05-04|2528.43
#2020-05-05|2567.75
#2020-05-06|2556.12
#2020-05-07|2580.59
#2020-05-08|2610.47
#2020-05-11|2611.67
#2020-05-12|2640.07
#2020-05-13|2614.13
#2020-05-14|2540.78
#2020-05-15|2539.17
#2020-05-18|2609.48
#2020-05-19|2539.83
#2020-05-20|2577.42
#2020-05-21|2567.60
#2020-05-22|2582.90
#2020-05-25|2592.60
#2020-05-26|2752.66
#2020-05-27|2749.19
#2020-05-28|2831.31
#2020-05-29|2810.91
#2020-06-01|2852.17
#2020-06-02|2932.34
#2020-06-03|2995.19
#2020-06-04|3036.80
#2020-06-05|3030.19
#2020-06-08|3006.27
#2020-06-09|2987.37
#2020-06-10|2973.43
#2020-06-11|2875.20
#2020-06-12|2851.74
#2020-06-15|2878.15
#2020-06-16|2909.42
#2020-06-17|2888.00
#2020-06-18|2890.40
#2020-06-19|2858.24
#2020-06-22|2865.42
#2020-06-23|2903.14
#2020-06-24|2811.99
#2020-06-25|2823.27
#2020-06-26|2807.30
#2020-06-29|2814.29
#2020-06-30|2825.35
#2020-07-01|2847.91
#2020-07-02|2889.67
#2020-07-03|2873.94
#2020-07-06|2932.79
#2020-07-07|2933.76
#2020-07-08|2934.74
#2020-07-09|2918.38
#2020-07-10|2939.51
#2020-07-13|2988.17
#2020-07-14|2990.08
#2020-07-15|2983.54
#2020-07-16|2997.84
#2020-07-17|2997.56
#2020-07-20|3038.67
#2020-07-21|3059.51
#2020-07-22|3066.61
#2020-07-23|3055.56
#2020-07-24|3002.32
#2020-07-27|3038.86
#2020-07-28|3049.49
#2020-07-29|3035.04
#2020-07-30|2947.93
#2020-07-31|2911.32
#2020-08-03|2917.64
#2020-08-04|2907.00
#2020-08-05|2944.30
#2020-08-06|2903.12
#2020-08-07|2924.05
#2020-08-10|2936.80
#2020-08-11|2981.35
#2020-08-12|3038.16
#2020-08-13|3047.74
#2020-08-14|3028.04
#2020-08-17|3056.93
#2020-08-18|3052.00
#2020-08-19|3054.95
#2020-08-20|3021.83
#2020-08-21|3000.47
#2020-08-24|3056.12
#2020-08-25|3044.97
#2020-08-26|3061.24
#2020-08-27|3016.31
#2020-08-28|3035.67
#2020-08-31|3031.14
#2020-09-01|3010.44
#2020-09-02|3020.20
#2020-09-03|2994.57
#2020-09-04|2945.60
#2020-09-07|3003.05
#2020-09-08|2963.45
#2020-09-09|3027.31
#2020-09-10|3022.41
#2020-09-11|3015.23
#2020-09-14|3015.67
#2020-09-15|3037.50
#2020-09-16|3072.14
#2020-09-17|3083.70
#2020-09-18|3111.05
#2020-09-21|2999.92
#2020-09-22|2991.03
#2020-09-23|2976.10
#2020-09-24|2928.28
#2020-09-25|2915.05
#2020-09-28|2989.35
#2020-09-29|3008.87
#2020-09-30|3002.44
#2020-10-01|3022.85
#2020-10-02|3030.84
#2020-10-05|3084.11
#2020-10-06|3084.86
#2020-10-07|3065.04
#2020-10-08|3093.49
#2020-10-09|3121.97
#2020-10-12|3146.31
#2020-10-13|3102.62
#2020-10-14|3113.25
#2020-10-15|3029.67
#2020-10-16|3030.56
#2020-10-19|3041.65
#2020-10-20|3028.13
#2020-10-21|2990.95
#2020-10-22|2959.96
#2020-10-23|2990.22
#2020-10-26|2959.79
#2020-10-27|2946.09
#2020-10-28|2832.67
#2020-10-29|2802.91
#2020-10-30|2817.52
#2020-11-02|2799.72
#2020-11-03|2884.01
#2020-11-04|2946.22
#2020-11-05|3002.01
#2020-11-06|2991.27
#2020-11-09|3046.28
#2020-11-10|3089.40
#2020-11-11|3082.13
#2020-11-12|3099.60
#2020-11-13|3123.57
#2020-11-16|3166.66
#2020-11-17|3187.11
#2020-11-18|3207.91
#2020-11-19|3179.44
#2020-11-20|3198.75
#2020-11-23|3187.02
#2020-11-24|3244.87
#2020-11-25|3247.32
#2020-11-26|3268.93
#2020-11-27|3320.28
#2020-11-30|3308.89
#2020-12-01|3350.28
#2020-12-02|3345.84
#2020-12-03|3358.57
#2020-12-04|3354.72
#2020-12-07|3354.04
#2020-12-08|3347.09
#2020-12-09|3323.42
#2020-12-10|3335.03
#2020-12-11|3333.21
#2020-12-14|3370.75
#2020-12-15|3388.89
#2020-12-16|3362.86
#2020-12-17|3382.03
#2020-12-18|3387.37
#2020-12-21|3335.75
#2020-12-22|3351.60
#2020-12-23|3383.23
#2020-12-24|3383.16
#2020-12-25|3383.16
#2020-12-28|3405.16
#2020-12-29|3421.77
#2020-12-30|3439.44
#2020-12-31|3392.77
#2021-01-01|3392.77
#2021-01-04|3452.62
#2021-01-05|3442.26
#2021-01-06|3457.83
#2021-01-07|3469.81
#2021-01-08|3507.13
#2021-01-11|3436.30
#2021-01-12|3453.09
#2021-01-13|3465.96
#2021-01-14|3475.14
#2021-01-15|3451.91
#2021-01-18|3475.58
#2021-01-19|3486.15
#2021-01-20|3511.99
#2021-01-21|3587.32
#2021-01-22|3572.89
#2021-01-25|3551.87
#2021-01-26|3573.16
#2021-01-27|3476.97
#2021-01-28|3472.25
#2021-01-29|3457.42
#2021-02-01|3524.38
#2021-02-02|3546.06
#2021-02-03|3616.39
#2021-02-04|3608.68
#2021-02-05|3645.57
#2021-02-08|3648.42
#2021-02-09|3677.23
#2021-02-10|3648.91
#2021-02-11|3658.63
#2021-02-12|3633.01
#2021-02-15|3632.18
#2021-02-16|3626.05
#2021-02-17|3574.18
#2021-02-18|3541.36
#2021-02-19|3608.23
#2021-02-22|3593.59
#2021-02-23|3584.86
#2021-02-24|3589.49
#2021-02-25|3603.94
#2021-02-26|3533.97
#2021-03-01|3563.60
#2021-03-02|3562.98
#2021-03-03|3530.64
#2021-03-04|3487.99
#2021-03-05|3401.51
#2021-03-08|3455.38
#2021-03-09|3472.95
#2021-03-10|3482.16
#2021-03-11|3508.45
#2021-03-12|3487.25
#2021-03-15|3487.74
#2021-03-16|3465.57
#2021-03-17|3457.25
#2021-03-18|3477.56
#2021-03-19|3438.92
#2021-03-22|3489.71
#2021-03-23|3460.92
#2021-03-24|3431.07
#2021-03-25|3386.10
#2021-03-26|3427.14
#2021-03-29|3406.20
#2021-03-30|3427.93
#2021-03-31|3429.82
#2021-04-01|3469.82
#2021-04-02|3469.82
#2021-04-05|3481.03
#2021-04-06|3486.55
#2021-04-07|3481.91
#2021-04-08|3492.62
#2021-04-09|3482.10
#2021-04-12|3480.04
#2021-04-13|3475.04
#2021-04-14|3499.66
#2021-04-15|3486.97
#2021-04-16|3516.78
#2021-04-19|3537.74
#2021-04-20|3517.64
#2021-04-21|3536.23
#2021-04-22|3579.49
#2021-04-23|3580.82
#2021-04-26|3628.28
#2021-04-27|3605.80
#2021-04-28|3621.50
#2021-04-29|3621.47
#2021-04-30|3587.40
#2021-05-03|3601.06
#2021-05-04|3525.08
#2021-05-05|3571.77
#2021-05-06|3553.35
#2021-05-07|3609.40
#2021-05-10|3603.36
#2021-05-11|3561.31
#2021-05-12|3536.24
#2021-05-13|3559.54
#2021-05-14|3606.37
#2021-05-17|3629.83
#2021-05-18|3667.71
#2021-05-19|3624.50
#2021-05-20|3640.02
#2021-05-21|3638.19
#2021-05-24|3665.07
#2021-05-25|3661.06
#2021-05-26|3652.92
#2021-05-27|3645.90
#2021-05-28|3676.77
#2021-05-31|3664.14
#2021-06-01|3704.68
#2021-06-02|3690.28
#2021-06-03|3650.58
#2021-06-04|3678.79
#2021-06-07|3687.35
#2021-06-08|3685.94
#2021-06-09|3739.45
#2021-06-10|3751.23
#2021-06-11|3764.89
#2021-06-14|3800.97
#2021-06-15|3791.04
#2021-06-16|3793.43
#2021-06-17|3720.31
#2021-06-18|3652.16
#2021-06-21|3685.90
#2021-06-22|3688.48
#2021-06-23|3652.70
#2021-06-24|3675.06
#2021-06-25|3701.60
#2021-06-28|3684.91
#2021-06-29|3684.56
#2021-06-30|3634.75
#2021-07-01|3667.93
#2021-07-02|3677.57
#2021-07-05|3675.87
#2021-07-06|3670.98
#2021-07-07|3679.52
#2021-07-08|3633.04
#2021-07-09|3690.77
#2021-07-12|3726.24
#2021-07-13|3721.37
#2021-07-14|3694.65
#2021-07-15|3656.39
#2021-07-16|3669.90
#2021-07-19|3630.44
#2021-07-20|3635.91
#2021-07-21|3703.35
#2021-07-22|3734.37
#2021-07-23|3731.23
#2021-07-26|3742.52
#2021-07-27|3701.40
#2021-07-28|3730.62
#2021-07-29|3752.34
#2021-07-30|3748.26
#2021-08-02|3785.80
#2021-08-03|3790.20
#2021-08-04|3820.69
#2021-08-05|3840.38
#2021-08-06|3821.67
#2021-08-09|3837.35
#2021-08-10|3840.95
#2021-08-11|3858.70
#2021-08-12|3863.40
#2021-08-13|3888.36
#2021-08-16|3859.89
#2021-08-17|3825.02
#2021-08-18|3846.84
#2021-08-19|3786.02
#2021-08-20|3779.35
#2021-08-23|3841.84
#2021-08-24|3861.05
#2021-08-25|3855.82
#2021-08-26|3844.39
#2021-08-27|3857.72
#2021-08-30|3867.35
#2021-08-31|3852.91
#2021-09-01|3875.24
#2021-09-02|3906.69
#2021-09-03|3888.09
#2021-09-06|3895.33
#2021-09-07|3862.21
#2021-09-08|3800.67
#2021-09-09|3797.70
#2021-09-10|3770.18
#2021-09-13|3763.33
#2021-09-14|3758.08
#2021-09-15|3693.62
#2021-09-16|3687.03
#2021-09-17|3658.01
#2021-09-20|3599.74
#2021-09-21|3625.95
#2021-09-22|3645.72
#2021-09-23|3682.08
#2021-09-24|3628.13
#2021-09-27|3624.62
#2021-09-28|3556.49
#2021-09-29|3534.36
#2021-09-30|3549.95
#2021-10-01|3535.52
#2021-10-04|3516.36
#2021-10-05|3519.56
#2021-10-06|3460.25
#2021-10-07|3536.29
#2021-10-08|3534.28
#2021-10-11|3551.39
#2021-10-12|3549.59
#2021-10-13|3575.48
#2021-10-14|3603.79
#2021-10-15|3614.23
#2021-10-18|3579.74
#2021-10-19|3625.34
#2021-10-20|3627.73
#2021-10-21|3593.37
#2021-10-22|3612.70
#2021-10-25|3601.88
#2021-10-26|3591.45
#2021-10-27|3586.55
#2021-10-28|3633.23
#2021-10-29|3602.25
#2021-11-01|3631.54
#2021-11-02|3656.73
#2021-11-03|3682.36
#2021-11-04|3712.85
#2021-11-05|3687.41
#2021-11-08|3688.11
#2021-11-09|3699.51
#2021-11-10|3652.08
#2021-11-11|3620.86
#2021-11-12|3610.62
#2021-11-15|3632.18
#2021-11-16|3603.55
#2021-11-17|3573.84
#2021-11-18|3591.16
#2021-11-19|3555.93
#2021-11-22|3514.72
#2021-11-23|3479.90
#2021-11-24|3502.20
#2021-11-25|3532.08
#2021-11-26|3514.61
#2021-11-29|3521.16
#2021-11-30|3498.46
#2021-12-01|3553.38
#2021-12-02|3552.54
#2021-12-03|3506.06
#2021-12-06|3536.21
#2021-12-07|3571.22
#2021-12-08|3562.97
#2021-12-09|3555.11
#2021-12-10|3544.68
#2021-12-13|3528.13
#2021-12-14|3497.47
#2021-12-15|3506.73
#2021-12-16|3543.11
#2021-12-17|3536.59
#2021-12-20|3566.60
#2021-12-21|3597.37
#2021-12-22|3629.61
#2021-12-23|3643.53
#2021-12-24|3650.79
#2021-12-27|3658.06
#2021-12-28|3668.81
#2021-12-29|3695.02
#2021-12-30|3695.43
#2021-12-31|3717.17
#2022-01-03|3688.66
#2022-01-04|3707.18
#2022-01-05|3710.01
#2022-01-06|3644.56
#2022-01-07|3641.53
#2022-01-10|3551.62
#2022-01-11|3571.64
#2022-01-12|3576.53
#2022-01-13|3565.21
#2022-01-14|3540.32
#2022-01-17|3523.79
#2022-01-18|3460.82
#2022-01-19|3478.30
#2022-01-20|3495.44
#2022-01-21|3428.91
#2022-01-24|3281.15
#2022-01-25|3286.78
#2022-01-26|3343.69
#2022-01-27|3312.89
#2022-01-28|3277.88
#2022-01-31|3322.66
#2022-02-01|3354.55
#2022-02-02|3392.47
#2022-02-03|3386.15
#2022-02-04|3330.14
#2022-02-07|3342.45
#2022-02-08|3341.95
#2022-02-09|3407.52
#2022-02-10|3433.40
#2022-02-11|3376.28
#2022-02-14|3292.54
#2022-02-15|3371.00
#2022-02-16|3416.42
#2022-02-17|3392.64
#2022-02-18|3350.46
#2022-02-21|3284.16
#2022-02-22|3275.40
#2022-02-23|3291.09
#2022-02-24|3179.37
#2022-02-25|3337.59
#2022-02-28|3329.14
#2022-03-01|3263.70
#2022-03-02|3277.10
#2022-03-03|3187.64
#2022-03-04|3057.16
#2022-03-07|3018.40
#2022-03-08|3003.53
#2022-03-09|3189.18
#2022-03-10|3159.96
#2022-03-11|3187.22
#2022-03-14|3239.92
#2022-03-15|3231.99
#2022-03-16|3324.33
#2022-03-17|3381.14
#2022-03-18|3387.56
#2022-03-21|3371.39
#2022-03-22|3408.00
#2022-03-23|3390.63
#2022-03-24|3385.08
#2022-03-25|3366.82
#2022-03-28|3374.02
#2022-03-29|3449.05
#2022-03-30|3490.14
#2022-03-31|3452.16
#2022-04-01|3461.82
#2022-04-04|3472.32
#2022-04-05|3488.74
#2022-04-06|3407.68
#2022-04-07|3429.43
#2022-04-08|3453.22
#2022-04-11|3430.37
#2022-04-12|3426.83
#2022-04-13|3421.97
#2022-04-14|3415.87
#2022-04-15|3415.87
#2022-04-18|3421.26
#2022-04-19|3413.50
#2022-04-20|3452.26
#2022-04-21|3434.44
#2022-04-22|3358.50
#2022-04-25|3284.76
#2022-04-26|3257.12
#2022-04-27|3212.87
#2022-04-28|3209.82
#2022-04-29|3224.50
#2022-05-02|3196.96
#2022-05-03|3225.70
#2022-05-04|3233.31
#2022-05-05|3254.00
#2022-05-06|3207.86
#2022-05-09|3082.93
#2022-05-10|3130.89
#2022-05-11|3165.61
#2022-05-12|3104.98
#2022-05-13|3102.93
#2022-05-16|3131.55
#2022-05-17|3203.25
#2022-05-18|3154.90
#2022-05-19|3127.95
#2022-05-20|3148.09
#2022-05-23|3172.55
#2022-05-24|3144.19
#2022-05-25|3137.71
#2022-05-26|3152.42
#2022-05-27|3180.07
#2022-05-30|3201.61
#2022-05-31|3136.24
#2022-06-01|3104.75
#2022-06-02|3123.36
#2022-06-03|3146.56
#2022-06-06|3171.31
#2022-06-07|3158.37
#2022-06-08|3175.35
#2022-06-09|3124.78
#2022-06-10|3034.14
#2022-06-13|2952.15
#2022-06-14|2922.97
#2022-06-15|2978.85
#2022-06-16|2908.51
#2022-06-17|2956.06
#2022-06-20|2969.13
#2022-06-21|2996.19
#2022-06-22|2966.95
#2022-06-23|2910.46
#2022-06-24|2942.74
#2022-06-27|3011.36
#2022-06-28|2981.73
#2022-06-29|2963.86
#2022-06-30|2946.68
#2022-07-01|2954.66
#2022-07-04|2961.03
#2022-07-05|2887.71
#2022-07-06|2903.28
#2022-07-07|2946.70
#2022-07-08|2940.02
#2022-07-11|2911.09
#2022-07-12|2869.84
#2022-07-13|2885.77
#2022-07-14|2818.01
#2022-07-15|2878.01
#2022-07-18|2953.39
#2022-07-19|2992.73
#2022-07-20|2957.01
#2022-07-21|2938.00
#2022-07-22|2932.83
#2022-07-25|2931.50
#2022-07-26|2903.66
#2022-07-27|2908.59
#2022-07-28|2949.67
#2022-07-29|2987.01
#2022-08-01|2961.55
#2022-08-02|2936.31
#2022-08-03|2962.63
#2022-08-04|2973.36
#2022-08-05|2943.49
#2022-08-08|2980.27
#2022-08-09|2998.81
#2022-08-10|3051.86
#2022-08-11|3059.06
#2022-08-12|3029.93
#2022-08-15|3037.95
#2022-08-16|3029.95
#2022-08-17|2996.40
#2022-08-18|2985.00
#2022-08-19|2941.82
#2022-08-22|2913.90
#2022-08-23|2880.69
#2022-08-24|2908.29
#2022-08-25|2914.77
#2022-08-26|2879.09
#2022-08-29|2856.01
#2022-08-30|2842.55
#2022-08-31|2825.54
#2022-09-01|2751.39
#2022-09-02|2837.45
#2022-09-05|2764.83
#2022-09-06|2762.05
#2022-09-07|2780.96
#2022-09-08|2824.71
#2022-09-09|2877.34
#2022-09-12|2925.52
#2022-09-13|2833.36
#2022-09-14|2809.59
#2022-09-15|2781.24
#2022-09-16|2777.99
#2022-09-19|2782.12
#2022-09-20|2741.11
#2022-09-21|2727.68
#2022-09-22|2663.45
#2022-09-23|2587.17
#2022-09-26|2548.01
#2022-09-27|2544.03
#2022-09-28|2554.02
#2022-09-29|2550.63
#2022-09-30|2598.61
#2022-10-03|2637.38
#2022-10-04|2765.79
#2022-10-05|2713.18
#2022-10-06|2709.13
#2022-10-07|2644.25
#2022-10-10|2632.47
#2022-10-11|2595.35
#2022-10-12|2573.46
#2022-10-13|2609.38
#2022-10-14|2649.56
#2022-10-17|2719.76
#2022-10-18|2761.38
#2022-10-19|2714.66
#2022-10-20|2734.36
#2022-10-21|2713.52
#2022-10-24|2781.56
#2022-10-25|2823.16
#2022-10-26|2855.25
#2022-10-27|2842.51
#2022-10-28|2832.76
#2022-10-31|2817.04
#2022-11-01|2819.88
#2022-11-02|2817.23
#2022-11-03|2758.65
#2022-11-04|2860.16
#2022-11-07|2910.54
#2022-11-08|2956.38
#2022-11-09|2941.77
#2022-11-10|3066.54
#2022-11-11|3090.42
#2022-11-14|3111.03
#2022-11-15|3098.26
#2022-11-16|3074.92
#2022-11-17|3026.01
#2022-11-18|3082.28
#2022-11-21|3032.50
#2022-11-22|3049.31
#2022-11-23|3089.27
#2022-11-24|3137.80
#2022-11-25|3150.43
#2022-11-28|3099.73
#2022-11-29|3056.57
#2022-11-30|3037.47
#2022-12-01|3097.33
#2022-12-02|3145.45
#2022-12-05|3142.20
#2022-12-06|3131.14
#2022-12-07|3114.39
#2022-12-08|3113.88
#2022-12-09|3148.46
#2022-12-12|3105.22
#2022-12-13|3197.63
#2022-12-14|3216.49
#2022-12-15|3183.46
#2022-12-16|3111.07
#2022-12-19|3126.88
#2022-12-20|3138.72
#2022-12-21|3190.69
#2022-12-22|3160.50
#2022-12-23|3167.76
#2022-12-26|3167.76
#2022-12-27|3167.02
#2022-12-28|3151.88
#2022-12-29|3199.23
#2022-12-30|3160.98
#2023-01-02|3212.55
#2023-01-03|3189.33
#2023-01-04|3248.93
#2023-01-05|3206.63
#2023-01-06|3272.12
#2023-01-09|3345.00
#2023-01-10|3319.38
#2023-01-11|3366.46
#2023-01-12|3386.21
#2023-01-13|3407.30
#2023-01-16|3432.89
#2023-01-17|3416.32
#2023-01-18|3381.90
#2023-01-19|3318.87
#2023-01-20|3333.35
#2023-01-23|3369.87
#2023-01-24|3379.11
#2023-01-25|3368.63
#2023-01-26|3360.80
#2023-01-27|3373.73
#2023-01-30|3360.03
#2023-01-31|3356.43
#2023-02-01|3368.70
#2023-02-02|3438.07
#2023-02-03|3419.11
#2023-02-06|3353.54
#2023-02-07|3325.97
#2023-02-08|3360.04
#2023-02-09|3384.21
#2023-02-10|3327.10
#2023-02-13|3347.52
#2023-02-14|3339.10
#2023-02-15|3354.56
#2023-02-16|3337.33
#2023-02-17|3342.39
#2023-02-20|3364.51
#2023-02-21|3326.57
#2023-02-22|3305.34
#2023-02-23|3272.07
#2023-02-24|3236.96
#2023-02-27|3292.61
#2023-02-28|3296.68
#2023-03-01|3289.11
#2023-03-02|3269.65
#2023-03-03|3282.24
#2023-03-06|3307.87
#2023-03-07|3248.03
#2023-03-08|3240.72
#2023-03-09|3213.70
#2023-03-10|3183.20
#2023-03-13|3125.56
#2023-03-14|3178.08
#2023-03-15|3023.13
#2023-03-16|3067.09
#2023-03-17|3029.91
#2023-03-20|3082.37
#2023-03-21|3152.55
#2023-03-22|3139.68
#2023-03-23|3167.96
#2023-03-24|3092.40
#2023-03-27|3141.57
#2023-03-28|3152.24
#2023-03-29|3205.63
#2023-03-30|3273.72
#2023-03-31|3269.29
#2023-04-03|3281.54
#2023-04-04|3288.82
#2023-04-05|3268.62
#2023-04-06|3296.30
#2023-04-07|3296.30
#2023-04-10|3270.95
#2023-04-11|3325.41
#2023-04-12|3353.17
#2023-04-13|3382.15
#2023-04-14|3382.10
#2023-04-17|3360.21
#2023-04-18|3362.66
#2023-04-19|3354.61
#2023-04-20|3351.31
#2023-04-21|3340.56
#2023-04-24|3374.58
#2023-04-25|3347.15
#2023-04-26|3342.77
#2023-04-27|3326.31
#2023-04-28|3376.49
#2023-05-01|3358.30
#2023-05-02|3296.71
#2023-05-03|3353.25
#2023-05-04|3284.94
#2023-05-05|3349.73
#2023-05-08|3356.65
#2023-05-09|3332.14
#2023-05-10|3320.64
#2023-05-11|3315.34
#2023-05-12|3300.90
#2023-05-15|3317.60
#2023-05-16|3287.93
#2023-05-17|3258.84
#2023-05-18|3259.80
#2023-05-19|3296.95
#2023-05-22|3285.18
#2023-05-23|3272.71
#2023-05-24|3199.26
#2023-05-25|3148.03
#2023-05-26|3170.39
#2023-05-29|3166.35
#2023-05-30|3131.05
#2023-05-31|3074.08
#2023-06-01|3103.64
#2023-06-02|3191.28
#2023-06-05|3191.40
#2023-06-06|3206.23
#2023-06-07|3212.83
#2023-06-08|3240.90
#2023-06-09|3230.63
#2023-06-12|3227.36
#2023-06-13|3260.65
#2023-06-14|3272.13
#2023-06-15|3283.90
#2023-06-16|3266.65
#2023-06-19|3194.48
#2023-06-20|3180.52
#2023-06-21|3181.09
#2023-06-22|3161.08
#2023-06-23|3129.21
#2023-06-26|3126.74
#2023-06-27|3115.57
#2023-06-28|3116.37
#2023-06-29|3108.63
#2023-06-30|3153.14
#2023-07-03|3137.75
#2023-07-04|3164.56
#2023-07-05|3129.13
#2023-07-06|3073.90
#2023-07-07|3115.38
#2023-07-10|3115.25
#2023-07-11|3144.39
#2023-07-12|3240.77
#2023-07-13|3268.58
#2023-07-14|3265.68
#2023-07-17|3250.87
#2023-07-18|3269.21
#2023-07-19|3298.26
#2023-07-20|3296.16
#2023-07-21|3289.10
#2023-07-24|3279.48
#2023-07-25|3300.65
#2023-07-26|3288.17
#2023-07-27|3289.61
#2023-07-28|3295.27
#2023-07-31|3284.43
#2023-08-01|3251.04
#2023-08-02|3198.18
#2023-08-03|3169.20
#2023-08-04|3222.25
#2023-08-07|3213.24
#2023-08-08|3181.70
#2023-08-09|3207.73
#2023-08-10|3244.47
#2023-08-11|3196.09
#2023-08-14|3167.20
#2023-08-15|3155.72
#2023-08-16|3134.98
#2023-08-17|3095.41
#2023-08-18|3067.52
#2023-08-21|3081.63
#2023-08-22|3101.18
#2023-08-23|3106.32
#2023-08-24|3096.71
#2023-08-25|3076.48
#2023-08-28|3112.62
#2023-08-29|3160.34
#2023-08-30|3164.67
#2023-08-31|3148.37
#2023-09-01|3142.31
#2023-09-04|3101.73
#2023-09-05|3070.22
#2023-09-06|3095.36
#2023-09-07|3073.69
#2023-09-08|3090.97
#2023-09-11|3124.77
#2023-09-12|3101.62
#2023-09-13|3086.69
#2023-09-14|3096.51
#2023-09-15|3133.82
#2023-09-18|3092.75
#2023-09-19|3082.92
#2023-09-20|3138.90
#2023-09-21|3054.13
#2023-09-22|3035.03
#2023-09-25|2956.52
#2023-09-26|2949.60
#2023-09-27|2898.57
#2023-09-28|2915.20
#2023-09-29|2939.84
#2023-10-02|2868.63
#2023-10-03|2837.33
#2023-10-04|2836.49
#2023-10-05|2859.27
#2023-10-06|2887.14
#2023-10-09|2879.26
#2023-10-10|2947.74
#2023-10-11|2961.04
#2023-10-12|2938.56
#2023-10-13|2898.93
#2023-10-16|2923.12
#2023-10-17|2951.58
#2023-10-18|2899.28
#2023-10-19|2839.66
#2023-10-20|2790.58
#2023-10-23|2774.58
#2023-10-24|2785.63
#2023-10-25|2770.71
#2023-10-26|2751.05
#2023-10-27|2743.12
#2023-10-30|2767.27
#2023-10-31|2778.98
#2023-11-01|2768.71
#2023-11-02|2867.36
#2023-11-03|2926.66
#2023-11-06|2899.51
#2023-11-07|2862.39
#2023-11-08|2872.04
#2023-11-09|2894.83
#2023-11-10|2858.85
#2023-11-13|2870.53
#2023-11-14|2982.76
#2023-11-15|3019.90
#2023-11-16|2999.94
#2023-11-17|3023.55
#2023-11-20|3040.77
#2023-11-21|3019.96
#2023-11-22|3022.60
#2023-11-23|3053.12
#2023-11-24|3073.34
#2023-11-27|3058.19
#2023-11-28|3055.79
#2023-11-29|3065.88
#2023-11-30|3067.12
#2023-12-01|3088.65
#2023-12-04|3093.92
#2023-12-05|3108.29
#2023-12-06|3144.20
#2023-12-07|3142.79
#2023-12-08|3181.73
#2023-12-11|3208.27
#2023-12-12|3260.44
#2023-12-13|3248.18
#2023-12-14|3326.17
#2023-12-15|3277.14
#2023-12-18|3288.08
#2023-12-19|3350.03
#2023-12-20|3338.21
#2023-12-21|3315.91
#2023-12-22|3349.36
#2023-12-25|3349.36
#2023-12-26|3353.62
#2023-12-27|3403.33
#2023-12-28|3391.43
#2023-12-29|3389.81
#2024-01-01|3389.81
#2024-01-02|3348.95
#2024-01-03|3297.72
#2024-01-04|3344.86
#2024-01-05|3368.18
#2024-01-08|3368.69
#2024-01-09|3320.63
#2024-01-10|3337.88
#2024-01-11|3300.39
#2024-01-12|3341.67
#2024-01-15|3304.86
#2024-01-16|3236.41
#2024-01-17|3158.01
#2024-01-18|3149.76
#2024-01-19|3148.49
#2024-01-22|3194.77
#2024-01-23|3193.89
#2024-01-24|3245.94
#2024-01-25|3237.42
#2024-01-26|3297.26
#2024-01-29|3246.71
#2024-01-30|3237.10
#2024-01-31|3280.28
#2024-02-01|3235.94
#2024-02-02|3218.17
#2024-02-05|3182.01
#2024-02-06|3192.73
#2024-02-07|3200.01
#2024-02-08|3218.34
#2024-02-09|3229.83
#2024-02-12|3271.39
#2024-02-13|3209.99
#2024-02-14|3213.26
#2024-02-15|3258.97
#2024-02-16|3261.30
#2024-02-19|3244.37
#2024-02-20|3258.49
#2024-02-21|3253.43
#2024-02-22|3261.58
#2024-02-23|3279.50
#2024-02-26|3262.26
#2024-02-27|3270.24
#2024-02-28|3297.98
#2024-02-29|3316.17
#2024-03-01|3344.59
#2024-03-04|3313.00
#2024-03-05|3299.36
#2024-03-06|3345.99
#2024-03-07|3391.89
#2024-03-08|3413.63
#2024-03-11|3401.84
#2024-03-12|3394.85
#2024-03-13|3378.06
#2024-03-14|3338.88
#2024-03-15|3334.69
#2024-03-18|3355.04
#2024-03-19|3360.34
#2024-03-20|3384.31
#2024-03-21|3446.42
#2024-03-22|3459.16
#2024-03-25|3477.33
#2024-03-26|3471.47
#2024-03-27|3488.34
#2024-03-28|3493.61
#2024-03-29|3493.61
#2024-04-01|3475.66
#2024-04-02|3468.96
#2024-04-03|3522.17
#2024-04-04|3562.88
#2024-04-05|3501.08
#2024-04-08|3523.17
#2024-04-09|3523.88
#2024-04-10|3476.73
#2024-04-11|3465.26
#2024-04-12|3470.83
#2024-04-15|3475.67
#2024-04-16|3431.14
#2024-04-17|3435.33
#2024-04-18|3465.80
#2024-04-19|3474.89
#2024-04-22|3493.78
#2024-04-23|3524.14
#2024-04-24|3491.29
#2024-04-25|3509.01
#2024-04-26|3530.27
#2024-04-29|3553.49
#2024-04-30|3541.64
#2024-05-01|3538.66
#2024-05-02|3531.82
#2024-05-03|3596.75
#2024-05-06|3608.86
#2024-05-07|3662.38
#2024-05-08|3661.14
#2024-05-09|3660.80
#2024-05-10|3697.21
#2024-05-13|3710.07
#2024-05-14|3713.37
#2024-05-15|3763.52
#2024-05-16|3736.26
#2024-05-17|3753.65
#2024-05-20|3772.80
#2024-05-21|3770.77
#2024-05-22|3758.81
#2024-05-23|3743.85
#2024-05-24|3741.80
#2024-05-27|3753.79
#2024-05-28|3738.33
#2024-05-29|3679.33
#2024-05-30|3699.90
#2024-05-31|3712.11
#2024-06-03|3726.82
#2024-06-04|3722.08
#2024-06-05|3712.30
#2024-06-06|3710.05
#2024-06-07|3675.88
#2024-06-10|3651.94
#2024-06-11|3639.49
#2024-06-12|3728.26
#2024-06-13|3652.13
#2024-06-14|3581.94
#2024-06-17|3574.36
#2024-06-18|3627.84
#2024-06-19|3636.64
#2024-06-20|3643.96
#2024-06-21|3629.63
#2024-06-24|3667.59
#2024-06-25|3621.48
#2024-06-26|3577.34
#2024-06-27|3600.32
#2024-06-28|3590.52
#2024-07-01|3616.60
#2024-07-02|3639.35
#2024-07-03|3678.42
#2024-07-04|3701.14
#2024-07-05|3719.03
#2024-07-08|3703.24
#2024-07-09|3686.43
#2024-07-10|3710.60
#2024-07-11|3759.42
#2024-07-12|3776.50
#2024-07-15|3752.35
#2024-07-16|3729.55
#2024-07-17|3755.62
#2024-07-18|3720.15
#2024-07-19|3697.71
#2024-07-22|3756.63
#2024-07-23|3741.30
#2024-07-24|3756.75
#2024-07-25|3769.11
#2024-07-26|3776.79
#2024-07-29|3805.18
#2024-07-30|3825.34
#2024-07-31|3807.55
#2024-08-01|3743.65
#2024-08-02|3727.02
#2024-08-05|3606.95
#2024-08-06|3582.39
#2024-08-07|3681.08
#2024-08-08|3685.47
#2024-08-09|3719.95
#2024-08-12|3689.26
#2024-08-13|3718.27
#2024-08-14|3731.19
#2024-08-15|3758.89
#2024-08-16|3762.03
#2024-08-19|3802.92
#2024-08-20|3811.30
#2024-08-21|3854.43
#2024-08-22|3876.08
#2024-08-23|3910.64
#2024-08-26|3930.82
#2024-08-27|3908.65
#2024-08-28|3921.15
#2024-08-29|3931.36
#2024-08-30|3960.97
#2024-09-02|3966.82
#2024-09-03|3920.85
#2024-09-04|3953.03
#2024-09-05|3925.87
#2024-09-06|3928.69
#2024-09-09|3970.21
#2024-09-10|3907.92
#2024-09-11|3878.96
#2024-09-12|3924.18
#2024-09-13|3969.84
#2024-09-16|3989.86
#2024-09-17|3961.64
#2024-09-18|3960.35
#2024-09-19|3991.37
#2024-09-20|3958.02
#2024-09-23|3965.53
#2024-09-24|3993.89
#2024-09-25|4019.60
#2024-09-26|4053.44
#2024-09-27|4134.01
#2024-09-30|4089.38
#2024-10-01|4059.79
#2024-10-02|4014.37
#2024-10-03|3971.64
#2024-10-04|3981.37
#2024-10-07|3963.54
#2024-10-08|3907.52
#2024-10-09|3944.87
#2024-10-10|3923.22
#2024-10-11|3941.56
#2024-10-14|3938.90
#2024-10-15|3912.11
#2024-10-16|3913.69
#2024-10-17|3887.61
#2024-10-18|3926.63
#2024-10-21|3865.91
#2024-10-22|3828.02
#2024-10-23|3793.52
#2024-10-24|3788.65
#2024-10-25|3802.35
#2024-10-28|3822.64
#2024-10-29|3786.74
#2024-10-30|3754.03
#2024-10-31|3755.99
#2024-11-01|3792.24
#2024-11-04|3798.40
#2024-11-05|3866.94
#2024-11-06|3772.34
#2024-11-07|3841.22
#2024-11-08|3776.48
#2024-11-11|3770.15
#2024-11-12|3661.96
#2024-11-13|3627.12
#2024-11-14|3667.40
#2024-11-15|3652.85
#2024-11-18|3658.05
#2024-11-19|3622.78
#2024-11-20|3596.39
#2024-11-21|3594.82
#2024-11-22|3616.86
#2024-11-25|3652.86
#2024-11-26|3602.06
#2024-11-27|3645.30
#2024-11-28|3634.38
#2024-11-29|3641.37
#2024-12-02|3638.86
#2024-12-03|3640.31
#2024-12-04|3679.13
#2024-12-05|3704.22
#2024-12-06|3706.97
#2024-12-09|3701.74
#2024-12-10|3767.23
#2024-12-11|3777.66
#2024-12-12|3764.01
#2024-12-13|3740.39
#2024-12-16|3698.80
#2024-12-17|3680.24
#2024-12-18|3651.47
#2024-12-19|3580.62
#2024-12-20|3581.04
#2024-12-23|3576.77
#2024-12-24|3608.82
#2024-12-25|3608.82
#2024-12-26|3614.89
#2024-12-27|3615.92
#2024-12-30|3586.21
#2024-12-31|3617.23
#2025-01-01|3617.23
#2025-01-02|3604.37
#2025-01-03|3582.94
#2025-01-06|3662.47
#2025-01-07|3637.73
#2025-01-08|3596.00
#2025-01-09|3586.62
#2025-01-10|3503.30
#2025-01-13|3461.60
#2025-01-14|3500.26
#2025-01-15|3561.14
#2025-01-16|3590.94
#2025-01-17|3641.15
#2025-01-20|3694.19
#2025-01-21|3696.07
#2025-01-22|3710.00
#2025-01-23|3697.88
#2025-01-24|3739.44
#2025-01-27|3741.51
#2025-01-28|3741.83
#2025-01-29|3746.59
#2025-01-30|3800.88
#2025-01-31|3772.96
#2025-02-03|3692.63
#2025-02-04|3746.09
#2025-02-05|3760.39
#2025-02-06|3805.00
#2025-02-07|3767.83
#2025-02-10|3760.20
#2025-02-11|3766.99
#2025-02-12|3796.07
#2025-02-13|3869.86
#2025-02-14|3895.10
#2025-02-17|3876.03
#2025-02-18|3867.00
#2025-02-19|3818.94
#2025-02-20|3829.26
#2025-02-21|3854.22
#2025-02-24|3887.42
#2025-02-25|3883.80
#2025-02-26|3936.16
#2025-02-27|3806.51
#2025-02-28|3771.75
#2025-03-03|3831.27
#2025-03-04|3792.82
#2025-03-05|3939.20
#2025-03-06|3966.07
#2025-03-07|4044.63
#2025-03-10|3960.02
#2025-03-11|3947.57
#2025-03-12|3985.20
#2025-03-13|3949.49
#2025-03-14|3996.19
#2025-03-17|4079.49
#2025-03-18|4118.06
#2025-03-19|4112.65
#2025-03-20|4103.65
#2025-03-21|4076.69
#2025-03-24|4088.83
#2025-03-25|4134.16
#2025-03-26|4107.23
#2025-03-27|4111.95
#2025-03-28|4066.40
#2025-03-31|3986.40
#2025-04-01|4050.45
#2025-04-02|4051.98
#2025-04-03|3975.87
#2025-04-04|3849.03
#2025-04-07|3644.87
#2025-04-08|3770.92
#2025-04-09|3685.23
#2025-04-10|3871.25
#2025-04-11|3961.93
#2025-04-14|4065.75
#2025-04-15|4062.95
#2025-04-16|4111.02
#2025-04-17|4090.71
#2025-04-18|4090.71
#2025-04-21|4144.05
#2025-04-22|4179.45
#2025-04-23|4184.09
#2025-04-24|4209.22
#2025-04-25|4215.67
#2025-04-28|4273.88
#2025-04-29|4288.51
#2025-04-30|4323.09
#2025-05-01|4290.38
#2025-05-02|4341.16
#2025-05-05|4364.57
#2025-05-06|4362.68
#2025-05-07|4354.99
#2025-05-08|4350.80
#2025-05-09|4380.98
#2025-05-12|4375.67
#2025-05-13|4403.02
#2025-05-14|4422.30
#2025-05-15|4422.42
#2025-05-16|4441.64
#2025-05-19|4458.24
#2025-05-20|4517.04
#2025-05-21|4570.41
#2025-05-22|4524.20
#2025-05-23|4495.75
#2025-05-26|4562.76
#2025-05-27|4553.88
#2025-05-28|4516.01
#2025-05-29|4551.69
#2025-05-30|4560.56
#2025-06-02|4590.11
#2025-06-03|4589.83
#2025-06-04|4625.44
#2025-06-05|4673.93
#2025-06-06|4654.06
#2025-06-09|4699.37
#2025-06-10|4703.11
#2025-06-11|4714.72
#2025-06-12|4734.75
#2025-06-13|4649.35
#2025-06-16|4724.00
#2025-06-17|4647.12
#2025-06-18|4624.15
#2025-06-19|4572.29
#2025-06-20|4634.37
#2025-06-23|4631.64
#2025-06-24|4713.89
#2025-06-25|4701.41
#2025-06-26|4756.71
#2025-06-27|4834.17
#2025-06-30|4821.56
#2025-07-01|4828.97
#2025-07-02|4845.41
#2025-07-03|4838.66
#2025-07-04|4799.73
#2025-07-07|4813.19
#2025-07-08|4782.21
#2025-07-09|4823.86
#2025-07-10|4857.23
#2025-07-11|4849.85
#2025-07-14|4818.86
#2025-07-15|4769.32
#2025-07-16|4718.34
#2025-07-17|4753.44
#2025-07-18|4807.78
#2025-07-21|4855.04
#2025-07-22|4843.52
#2025-07-23|4929.68
#2025-07-24|4959.94
#2025-07-25|4933.58
#2025-07-28|4882.56
#2025-07-29|4845.97
#2025-07-30|4774.30
#2025-07-31|4783.09
#2025-08-01|4766.25
#2025-08-04|4831.78
#2025-08-05|4899.16
#2025-08-06|4977.71
#2025-08-07|5023.69
#2025-08-08|5057.19
#2025-08-11|5003.72
#2025-08-12|5035.91
#2025-08-13|5104.83
#2025-08-14|5118.69
#2025-08-15|5163.36
#2025-08-18|5142.96
#2025-08-19|5129.45
#2025-08-20|5137.69
#2025-08-21|5094.44
#2025-08-22|5170.47
#2025-08-25|5124.58
#2025-08-26|5074.80
#2025-08-27|5022.91
#2025-08-28|5034.40
#2025-08-29|5002.96
#2025-09-01|5006.00
#2025-09-02|4895.22
#2025-09-03|4903.22
#2025-09-04|4834.44
#2025-09-05|4861.53
#2025-09-08|4852.76
#2025-09-09|4877.89
#2025-09-10|4869.27
#2025-09-11|4899.10
#2025-09-12|4872.49
#2025-09-15|4863.97
#2025-09-16|4836.38
#2025-09-17|4844.23
#2025-09-18|4804.46
#2025-09-19|4806.85
#2025-09-22|4815.66
#2025-09-23|4812.30
#2025-09-24|4749.75
#2025-09-25|4718.67
#2025-09-26|4749.54
#2025-09-29|4771.01
#2025-09-30|4788.60
#2025-10-01|4815.67
#2025-10-02|4792.23
#2025-10-03|4789.27
#2025-10-06|4749.24
#2025-10-07|4737.03
#2025-10-08|4737.42
#2025-10-09|4726.80
#2025-10-10|4700.35
#2025-10-13|4713.85
#2025-10-14|4717.97
#2025-10-15|4732.53
#2025-10-16|4779.38
#2025-10-17|4744.72
#2025-10-20|4774.99
#2025-10-21|4774.12
#2025-10-22|4773.35
#2025-10-23|4802.53
#2025-10-24|4824.64
#2025-10-27|4822.79
#2025-10-28|4831.26
#2025-10-29|4803.67
#2025-10-30|4742.23
#2025-10-31|4713.99
#2025-11-03|4733.79
#2025-11-04|4701.60
#2025-11-05|4663.44
#2025-11-06|4672.00
#2025-11-07|4600.75
#2025-11-10|4674.84
#2025-11-11|4749.14
#2025-11-12|4779.76
#2025-11-13|4784.13
#2025-11-14|4748.56
#2025-11-17|4699.35
#2025-11-18|4618.87
#2025-11-19|4606.31
#2025-11-20|4599.10
#2025-11-21|4602.85
#2025-11-24|4636.55
#2025-11-25|4667.50
#2025-11-26|4709.76
#2025-11-27|4706.75
#2025-11-28|4731.31
#2025-12-01|4715.09
#2025-12-02|4669.11
#2025-12-03|4665.37
#2025-12-04|4709.95
#2025-12-05|4731.60
#2025-12-08|4738.67
#2025-12-09|4744.90
#2025-12-10|4687.37
#2025-12-11|4751.10
#2025-12-12|4777.30
#2025-12-15|4833.05
#2025-12-16|4819.53
#2025-12-17|4813.34
#2025-12-18|4847.31
#2025-12-19|4830.69
#2025-12-22|4894.10
#2025-12-23|4893.77
#2025-12-24|4898.23
#2025-12-25|4898.23
#2025-12-26|4897.81
#2025-12-29|4901.35
#2025-12-30|4939.16
#2025-12-31|4921.19
#2026-01-01|4921.19
#2026-01-02|4979.91
#2026-01-05|5014.23
#2026-01-06|5016.74
#2026-01-07|5036.83
#2026-01-08|5016.86
#2026-01-09|5011.73
#2026-01-12|5001.00
#2026-01-13|4995.46
#2026-01-14|5057.20
#2026-01-15|5095.68
#2026-01-16|5077.28
#2026-01-19|5105.40
#2026-01-20|5064.43
#2026-01-21|5071.11
#2026-01-22|5124.81
#2026-01-23|5130.21
#2026-01-26|5204.51
#2026-01-27|5252.97
#2026-01-28|5314.07
#2026-01-29|5315.94
#2026-01-30|5296.97
#2026-02-02|5312.92
#2026-02-03|5378.41
#2026-02-04|5414.24
#2026-02-05|5386.93
#2026-02-06|5430.45
#2026-02-09|5547.99
#2026-02-10|5567.43
#2026-02-11|5561.44
#2026-02-12|5577.21
#2026-02-13|5534.44
#2026-02-16|5529.12
#2026-02-17|5538.60
#2026-02-18|5586.17
#2026-02-19|5572.23
#2026-02-20|5607.68
#2026-02-23|5576.82
#2026-02-24|5598.93
#2026-02-25|5624.13
#2026-02-26|5422.89
#2026-02-27|5341.57
#2026-03-02|5218.53
#2026-03-03|5024.30
#2026-03-04|5152.64
#2026-03-05|5135.38
#2026-03-06|5073.91
#2026-03-09|4975.59
#2026-03-10|5068.32
#2026-03-11|4964.79
#2026-03-12|4959.49
#2026-03-13|4869.52
#2026-03-16|4872.96
#2026-03-17|4954.94
#2026-03-18|4948.56
#2026-03-19|4817.30
#2026-03-20|4735.84
#2026-03-23|4776.69
#2026-03-24|4793.08
#2026-03-25|4915.31
#2026-03-26|4852.35
#2026-03-27|4802.98
#2026-03-30|4819.89
#2026-03-31|4887.89
#2026-04-01|5032.06
#2026-04-02|4998.05
#2026-04-03|4998.05
#2026-04-06|4994.37
#2026-04-07|5002.33
#2026-04-08|5219.19
#2026-04-09|5253.93
#2026-04-10|5280.22
#2026-04-13|5246.95
#2026-04-14|5327.52
#2026-04-15|5290.96
#2026-04-16|5347.52
#2026-04-17|5457.77
#2026-04-20|5400.43
#2026-04-21|5372.13
#2026-04-22|5325.99
#2026-04-23|5319.09
#2026-04-24|5296.38
#2026-04-27|5299.86
#2026-04-28|5276.59
#2026-04-29|5234.90
#2026-04-30|5308.24
#2026-05-01|5324.99
#2026-05-04|5278.79
#2026-05-05|5327.20
#2026-05-06|5453.22
#2026-05-07|5397.10
#2026-05-08|5364.37
#2026-05-11|5373.31
#2026-05-12|5306.13
#2026-05-13|5325.95
#2026-05-14|5367.69
#2026-05-15|5303.94
#2026-05-18|5320.52
#2026-05-19|5262.59
#2026-05-20|5319.32
#2026-05-21|5365.67
#2026-05-22|5405.90
#2026-05-25|5512.62
#2026-05-26|5458.27
#2026-05-27|5419.31
#2026-05-28|5416.42
#2026-05-29|5425.65
#2026-06-01|5369.93
#2026-06-02|5392.51
#2026-06-03|5336.83
#2026-06-04|5338.86
#2026-06-05|5317.26
#2026-06-08|5251.81
#2026-06-09|5282.76
#2026-06-10|5310.04
#2026-06-11|5315.79