Table Data - NASDAQ Belgium Net Total Return Index
| Title | NASDAQ Belgium Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBEN |
| 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 2026-06-04 |
| Last Updated | 2026-06-04 10:50 PM CDT |
| Notes | For more information about this series, see: NQBEN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 642.17 |
| 2001-04-02 | 648.27 |
| 2001-04-03 | 644.00 |
| 2001-04-04 | 651.10 |
| 2001-04-05 | 656.11 |
| 2001-04-06 | 656.92 |
| 2001-04-09 | 666.78 |
| 2001-04-10 | 661.24 |
| 2001-04-11 | 649.64 |
| 2001-04-12 | 647.41 |
| 2001-04-13 | . |
| 2001-04-16 | 640.74 |
| 2001-04-17 | 638.83 |
| 2001-04-18 | 639.60 |
| 2001-04-19 | 648.86 |
| 2001-04-20 | 646.41 |
| 2001-04-23 | 636.23 |
| 2001-04-24 | 638.71 |
| 2001-04-25 | 642.48 |
| 2001-04-26 | 649.88 |
| 2001-04-27 | 646.21 |
| 2001-04-30 | 644.55 |
| 2001-05-01 | 647.96 |
| 2001-05-02 | 644.69 |
| 2001-05-03 | 637.89 |
| 2001-05-04 | 630.82 |
| 2001-05-07 | 630.47 |
| 2001-05-08 | 627.17 |
| 2001-05-09 | 629.04 |
| 2001-05-10 | 637.12 |
| 2001-05-11 | 632.50 |
| 2001-05-14 | 627.09 |
| 2001-05-15 | 630.46 |
| 2001-05-16 | 629.53 |
| 2001-05-17 | 630.25 |
| 2001-05-18 | 631.08 |
| 2001-05-21 | 624.94 |
| 2001-05-22 | 622.63 |
| 2001-05-23 | 622.72 |
| 2001-05-24 | 625.93 |
| 2001-05-25 | 618.49 |
| 2001-05-28 | . |
| 2001-05-29 | 617.48 |
| 2001-05-30 | 624.89 |
| 2001-05-31 | 613.46 |
| 2001-06-01 | 613.59 |
| 2001-06-04 | 614.39 |
| 2001-06-05 | 629.33 |
| 2001-06-06 | 636.86 |
| 2001-06-07 | 633.79 |
| 2001-06-08 | 634.16 |
| 2001-06-11 | 624.39 |
| 2001-06-12 | 626.02 |
| 2001-06-13 | 631.15 |
| 2001-06-14 | 633.15 |
| 2001-06-15 | 629.53 |
| 2001-06-18 | 629.84 |
| 2001-06-19 | 627.49 |
| 2001-06-20 | 629.35 |
| 2001-06-21 | 631.25 |
| 2001-06-22 | 633.49 |
| 2001-06-25 | 635.41 |
| 2001-06-26 | 634.61 |
| 2001-06-27 | 635.56 |
| 2001-06-28 | 630.95 |
| 2001-06-29 | 634.07 |
| 2001-07-02 | 635.75 |
| 2001-07-03 | 632.05 |
| 2001-07-04 | . |
| 2001-07-05 | 628.71 |
| 2001-07-06 | 626.79 |
| 2001-07-09 | 629.54 |
| 2001-07-10 | 635.79 |
| 2001-07-11 | 638.56 |
| 2001-07-12 | 638.05 |
| 2001-07-13 | 643.38 |
| 2001-07-16 | 647.15 |
| 2001-07-17 | 646.51 |
| 2001-07-18 | 661.91 |
| 2001-07-19 | 663.90 |
| 2001-07-20 | 663.68 |
| 2001-07-23 | 658.67 |
| 2001-07-24 | 661.07 |
| 2001-07-25 | 660.00 |
| 2001-07-26 | 652.60 |
| 2001-07-27 | 653.30 |
| 2001-07-30 | 657.61 |
| 2001-07-31 | 659.20 |
| 2001-08-01 | 665.94 |
| 2001-08-02 | 665.62 |
| 2001-08-03 | 666.37 |
| 2001-08-06 | 663.39 |
| 2001-08-07 | 658.18 |
| 2001-08-08 | 659.01 |
| 2001-08-09 | 660.94 |
| 2001-08-10 | 664.27 |
| 2001-08-13 | 665.31 |
| 2001-08-14 | 664.88 |
| 2001-08-15 | 671.90 |
| 2001-08-16 | 669.22 |
| 2001-08-17 | 663.58 |
| 2001-08-20 | 662.93 |
| 2001-08-21 | 664.18 |
| 2001-08-22 | 669.20 |
| 2001-08-23 | 669.09 |
| 2001-08-24 | 674.13 |
| 2001-08-27 | 672.02 |
| 2001-08-28 | 673.25 |
| 2001-08-29 | 673.54 |
| 2001-08-30 | 672.09 |
| 2001-08-31 | 669.51 |
| 2001-09-03 | . |
| 2001-09-04 | 654.52 |
| 2001-09-05 | 654.10 |
| 2001-09-06 | 644.17 |
| 2001-09-07 | 636.30 |
| 2001-09-10 | 623.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 583.86 |
| 2001-09-18 | 582.07 |
| 2001-09-19 | 585.29 |
| 2001-09-20 | 563.20 |
| 2001-09-21 | 540.13 |
| 2001-09-24 | 563.53 |
| 2001-09-25 | 577.23 |
| 2001-09-26 | 585.60 |
| 2001-09-27 | 600.63 |
| 2001-09-28 | 613.19 |
| 2001-10-01 | 613.02 |
| 2001-10-02 | 621.48 |
| 2001-10-03 | 617.90 |
| 2001-10-04 | 627.65 |
| 2001-10-05 | 628.89 |
| 2001-10-08 | 627.36 |
| 2001-10-09 | 628.27 |
| 2001-10-10 | 632.29 |
| 2001-10-11 | 629.68 |
| 2001-10-12 | 625.60 |
| 2001-10-15 | 610.07 |
| 2001-10-16 | 608.74 |
| 2001-10-17 | 601.38 |
| 2001-10-18 | 598.74 |
| 2001-10-19 | 586.41 |
| 2001-10-22 | 590.71 |
| 2001-10-23 | 598.67 |
| 2001-10-24 | 600.47 |
| 2001-10-25 | 593.57 |
| 2001-10-26 | 602.92 |
| 2001-10-29 | 603.60 |
| 2001-10-30 | 598.67 |
| 2001-10-31 | 596.29 |
| 2001-11-01 | 603.16 |
| 2001-11-02 | 606.15 |
| 2001-11-05 | 610.49 |
| 2001-11-06 | 611.38 |
| 2001-11-07 | 621.41 |
| 2001-11-08 | 622.85 |
| 2001-11-09 | 611.40 |
| 2001-11-12 | 602.03 |
| 2001-11-13 | 607.57 |
| 2001-11-14 | 613.61 |
| 2001-11-15 | 613.61 |
| 2001-11-16 | 613.30 |
| 2001-11-19 | 614.75 |
| 2001-11-20 | 613.22 |
| 2001-11-21 | 608.73 |
| 2001-11-22 | . |
| 2001-11-23 | 596.02 |
| 2001-11-26 | 592.90 |
| 2001-11-27 | 581.55 |
| 2001-11-28 | 582.53 |
| 2001-11-29 | 586.18 |
| 2001-11-30 | 599.45 |
| 2001-12-03 | 589.41 |
| 2001-12-04 | 589.26 |
| 2001-12-05 | 592.04 |
| 2001-12-06 | 600.48 |
| 2001-12-07 | 600.01 |
| 2001-12-10 | 594.18 |
| 2001-12-11 | 593.70 |
| 2001-12-12 | 595.01 |
| 2001-12-13 | 595.30 |
| 2001-12-14 | 603.96 |
| 2001-12-17 | 608.76 |
| 2001-12-18 | 612.39 |
| 2001-12-19 | 616.96 |
| 2001-12-20 | 610.01 |
| 2001-12-21 | 612.78 |
| 2001-12-24 | 610.35 |
| 2001-12-25 | . |
| 2001-12-26 | 610.91 |
| 2001-12-27 | 631.46 |
| 2001-12-28 | 632.92 |
| 2001-12-31 | 639.09 |
| 2002-01-01 | . |
| 2002-01-02 | 637.94 |
| 2002-01-03 | 633.74 |
| 2002-01-04 | 620.94 |
| 2002-01-07 | 614.27 |
| 2002-01-08 | 612.12 |
| 2002-01-09 | 612.13 |
| 2002-01-10 | 611.87 |
| 2002-01-11 | 607.97 |
| 2002-01-14 | 600.57 |
| 2002-01-15 | 606.47 |
| 2002-01-16 | 596.63 |
| 2002-01-17 | 609.14 |
| 2002-01-18 | 613.91 |
| 2002-01-21 | . |
| 2002-01-22 | 613.23 |
| 2002-01-23 | 622.05 |
| 2002-01-24 | 625.63 |
| 2002-01-25 | 612.61 |
| 2002-01-28 | 614.66 |
| 2002-01-29 | 612.10 |
| 2002-01-30 | 597.98 |
| 2002-01-31 | 601.83 |
| 2002-02-01 | 604.45 |
| 2002-02-04 | 611.34 |
| 2002-02-05 | 600.99 |
| 2002-02-06 | 600.55 |
| 2002-02-07 | 605.17 |
| 2002-02-08 | 607.35 |
| 2002-02-11 | 619.38 |
| 2002-02-12 | 618.48 |
| 2002-02-13 | 618.03 |
| 2002-02-14 | 622.48 |
| 2002-02-15 | 619.19 |
| 2002-02-18 | . |
| 2002-02-19 | 594.16 |
| 2002-02-20 | 588.16 |
| 2002-02-21 | 587.50 |
| 2002-02-22 | 587.42 |
| 2002-02-25 | 589.87 |
| 2002-02-26 | 590.62 |
| 2002-02-27 | 591.82 |
| 2002-02-28 | 597.55 |
| 2002-03-01 | 603.13 |
| 2002-03-04 | 611.38 |
| 2002-03-05 | 609.51 |
| 2002-03-06 | 610.01 |
| 2002-03-07 | 611.07 |
| 2002-03-08 | 604.15 |
| 2002-03-11 | 608.54 |
| 2002-03-12 | 603.13 |
| 2002-03-13 | 601.96 |
| 2002-03-14 | 602.81 |
| 2002-03-15 | 603.00 |
| 2002-03-18 | 606.76 |
| 2002-03-19 | 613.74 |
| 2002-03-20 | 610.60 |
| 2002-03-21 | 609.81 |
| 2002-03-22 | 611.64 |
| 2002-03-25 | 611.20 |
| 2002-03-26 | 614.03 |
| 2002-03-27 | 609.78 |
| 2002-03-28 | 610.86 |
| 2002-03-29 | . |
| 2002-04-01 | 615.90 |
| 2002-04-02 | 613.66 |
| 2002-04-03 | 619.27 |
| 2002-04-04 | 625.89 |
| 2002-04-05 | 618.05 |
| 2002-04-08 | 611.05 |
| 2002-04-09 | 609.18 |
| 2002-04-10 | 615.99 |
| 2002-04-11 | 619.24 |
| 2002-04-12 | 622.96 |
| 2002-04-15 | 626.28 |
| 2002-04-16 | 636.27 |
| 2002-04-17 | 639.64 |
| 2002-04-18 | 640.79 |
| 2002-04-19 | 645.95 |
| 2002-04-22 | 647.49 |
| 2002-04-23 | 652.93 |
| 2002-04-24 | 652.03 |
| 2002-04-25 | 645.68 |
| 2002-04-26 | 635.94 |
| 2002-04-29 | 628.06 |
| 2002-04-30 | 637.44 |
| 2002-05-01 | 641.05 |
| 2002-05-02 | 632.04 |
| 2002-05-03 | 642.16 |
| 2002-05-06 | 647.29 |
| 2002-05-07 | 636.51 |
| 2002-05-08 | 645.74 |
| 2002-05-09 | 648.06 |
| 2002-05-10 | 649.03 |
| 2002-05-13 | 652.82 |
| 2002-05-14 | 651.49 |
| 2002-05-15 | 652.95 |
| 2002-05-16 | 651.26 |
| 2002-05-17 | 653.94 |
| 2002-05-20 | 650.60 |
| 2002-05-21 | 648.98 |
| 2002-05-22 | 649.38 |
| 2002-05-23 | 649.85 |
| 2002-05-24 | 635.88 |
| 2002-05-27 | . |
| 2002-05-28 | 638.90 |
| 2002-05-29 | 653.05 |
| 2002-05-30 | 650.50 |
| 2002-05-31 | 649.55 |
| 2002-06-03 | 646.87 |
| 2002-06-04 | 635.54 |
| 2002-06-05 | 627.30 |
| 2002-06-06 | 636.35 |
| 2002-06-07 | 637.11 |
| 2002-06-10 | 638.28 |
| 2002-06-11 | 638.45 |
| 2002-06-12 | 620.71 |
| 2002-06-13 | 603.90 |
| 2002-06-14 | 594.79 |
| 2002-06-17 | 616.42 |
| 2002-06-18 | 615.97 |
| 2002-06-19 | 609.70 |
| 2002-06-20 | 600.86 |
| 2002-06-21 | 607.24 |
| 2002-06-24 | 594.30 |
| 2002-06-25 | 603.87 |
| 2002-06-26 | 609.71 |
| 2002-06-27 | 610.74 |
| 2002-06-28 | 635.13 |
| 2002-07-01 | 633.25 |
| 2002-07-02 | 613.84 |
| 2002-07-03 | 592.84 |
| 2002-07-04 | . |
| 2002-07-05 | 625.74 |
| 2002-07-08 | 635.49 |
| 2002-07-09 | 632.66 |
| 2002-07-10 | 605.73 |
| 2002-07-11 | 579.24 |
| 2002-07-12 | 581.81 |
| 2002-07-15 | 571.77 |
| 2002-07-16 | 565.81 |
| 2002-07-17 | 574.10 |
| 2002-07-18 | 585.95 |
| 2002-07-19 | 559.67 |
| 2002-07-22 | 526.13 |
| 2002-07-23 | 495.03 |
| 2002-07-24 | 485.51 |
| 2002-07-25 | 517.13 |
| 2002-07-26 | 512.23 |
| 2002-07-29 | 540.03 |
| 2002-07-30 | 547.01 |
| 2002-07-31 | 546.99 |
| 2002-08-01 | 520.01 |
| 2002-08-02 | 512.39 |
| 2002-08-05 | 498.18 |
| 2002-08-06 | 496.94 |
| 2002-08-07 | 506.10 |
| 2002-08-08 | 520.61 |
| 2002-08-09 | 528.25 |
| 2002-08-12 | 523.96 |
| 2002-08-13 | 522.68 |
| 2002-08-14 | 516.88 |
| 2002-08-15 | 533.27 |
| 2002-08-16 | 535.35 |
| 2002-08-19 | 550.43 |
| 2002-08-20 | 537.91 |
| 2002-08-21 | 545.57 |
| 2002-08-22 | 562.24 |
| 2002-08-23 | 562.64 |
| 2002-08-26 | 559.68 |
| 2002-08-27 | 582.73 |
| 2002-08-28 | 558.82 |
| 2002-08-29 | 544.39 |
| 2002-08-30 | 548.31 |
| 2002-09-02 | . |
| 2002-09-03 | 533.24 |
| 2002-09-04 | 533.92 |
| 2002-09-05 | 526.89 |
| 2002-09-06 | 535.51 |
| 2002-09-09 | 525.52 |
| 2002-09-10 | 535.31 |
| 2002-09-11 | 549.69 |
| 2002-09-12 | 537.86 |
| 2002-09-13 | 524.69 |
| 2002-09-16 | 515.77 |
| 2002-09-17 | 510.78 |
| 2002-09-18 | 485.91 |
| 2002-09-19 | 480.68 |
| 2002-09-20 | 474.68 |
| 2002-09-23 | 453.87 |
| 2002-09-24 | 439.40 |
| 2002-09-25 | 451.52 |
| 2002-09-26 | 466.29 |
| 2002-09-27 | 462.51 |
| 2002-09-30 | 447.97 |
| 2002-10-01 | 453.25 |
| 2002-10-02 | 466.37 |
| 2002-10-03 | 459.87 |
| 2002-10-04 | 442.27 |
| 2002-10-07 | 439.95 |
| 2002-10-08 | 423.54 |
| 2002-10-09 | 419.38 |
| 2002-10-10 | 431.67 |
| 2002-10-11 | 459.48 |
| 2002-10-14 | 460.53 |
| 2002-10-15 | 490.83 |
| 2002-10-16 | 489.05 |
| 2002-10-17 | 490.72 |
| 2002-10-18 | 491.41 |
| 2002-10-21 | 492.12 |
| 2002-10-22 | 498.52 |
| 2002-10-23 | 482.98 |
| 2002-10-24 | 483.03 |
| 2002-10-25 | 481.26 |
| 2002-10-28 | 490.04 |
| 2002-10-29 | 475.52 |
| 2002-10-30 | 483.14 |
| 2002-10-31 | 492.01 |
| 2002-11-01 | 491.67 |
| 2002-11-04 | 503.86 |
| 2002-11-05 | 513.72 |
| 2002-11-06 | 510.79 |
| 2002-11-07 | 507.55 |
| 2002-11-08 | 502.41 |
| 2002-11-11 | 499.66 |
| 2002-11-12 | 497.32 |
| 2002-11-13 | 494.20 |
| 2002-11-14 | 508.51 |
| 2002-11-15 | 515.14 |
| 2002-11-18 | 522.67 |
| 2002-11-19 | 524.35 |
| 2002-11-20 | 520.83 |
| 2002-11-21 | 533.81 |
| 2002-11-22 | 524.82 |
| 2002-11-25 | 520.58 |
| 2002-11-26 | 504.72 |
| 2002-11-27 | 515.82 |
| 2002-11-28 | . |
| 2002-11-29 | 515.47 |
| 2002-12-02 | 513.92 |
| 2002-12-03 | 503.41 |
| 2002-12-04 | 497.82 |
| 2002-12-05 | 490.64 |
| 2002-12-06 | 498.86 |
| 2002-12-09 | 485.86 |
| 2002-12-10 | 494.48 |
| 2002-12-11 | 502.13 |
| 2002-12-12 | 498.10 |
| 2002-12-13 | 492.16 |
| 2002-12-16 | 506.60 |
| 2002-12-17 | 513.84 |
| 2002-12-18 | 505.93 |
| 2002-12-19 | 502.06 |
| 2002-12-20 | 509.90 |
| 2002-12-23 | 518.32 |
| 2002-12-24 | 521.15 |
| 2002-12-25 | . |
| 2002-12-26 | 522.47 |
| 2002-12-27 | 513.04 |
| 2002-12-30 | 519.16 |
| 2002-12-31 | 530.92 |
| 2003-01-01 | . |
| 2003-01-02 | 537.81 |
| 2003-01-03 | 532.21 |
| 2003-01-06 | 537.76 |
| 2003-01-07 | 530.99 |
| 2003-01-08 | 516.61 |
| 2003-01-09 | 524.55 |
| 2003-01-10 | 520.87 |
| 2003-01-13 | 527.74 |
| 2003-01-14 | 529.41 |
| 2003-01-15 | 529.47 |
| 2003-01-16 | 524.40 |
| 2003-01-17 | 516.74 |
| 2003-01-20 | . |
| 2003-01-21 | 505.86 |
| 2003-01-22 | 497.17 |
| 2003-01-23 | 499.02 |
| 2003-01-24 | 500.08 |
| 2003-01-27 | 484.57 |
| 2003-01-28 | 484.42 |
| 2003-01-29 | 478.93 |
| 2003-01-30 | 484.49 |
| 2003-01-31 | 496.00 |
| 2003-02-03 | 497.10 |
| 2003-02-04 | 489.03 |
| 2003-02-05 | 489.72 |
| 2003-02-06 | 477.64 |
| 2003-02-07 | 470.78 |
| 2003-02-10 | 461.64 |
| 2003-02-11 | 472.21 |
| 2003-02-12 | 463.77 |
| 2003-02-13 | 463.79 |
| 2003-02-14 | 472.54 |
| 2003-02-17 | . |
| 2003-02-18 | 484.81 |
| 2003-02-19 | 478.71 |
| 2003-02-20 | 476.76 |
| 2003-02-21 | 475.43 |
| 2003-02-24 | 458.74 |
| 2003-02-25 | 442.91 |
| 2003-02-26 | 431.97 |
| 2003-02-27 | 429.65 |
| 2003-02-28 | 440.41 |
| 2003-03-03 | 445.58 |
| 2003-03-04 | 435.32 |
| 2003-03-05 | 433.02 |
| 2003-03-06 | 424.85 |
| 2003-03-07 | 412.71 |
| 2003-03-10 | 401.41 |
| 2003-03-11 | 392.99 |
| 2003-03-12 | 382.19 |
| 2003-03-13 | 417.64 |
| 2003-03-14 | 445.84 |
| 2003-03-17 | 458.76 |
| 2003-03-18 | 442.73 |
| 2003-03-19 | 445.82 |
| 2003-03-20 | 447.44 |
| 2003-03-21 | 459.36 |
| 2003-03-24 | 443.61 |
| 2003-03-25 | 448.15 |
| 2003-03-26 | 452.03 |
| 2003-03-27 | 445.84 |
| 2003-03-28 | 446.38 |
| 2003-03-31 | 441.25 |
| 2003-04-01 | 443.98 |
| 2003-04-02 | 457.59 |
| 2003-04-03 | 464.43 |
| 2003-04-04 | 473.34 |
| 2003-04-07 | 492.87 |
| 2003-04-08 | 487.47 |
| 2003-04-09 | 491.97 |
| 2003-04-10 | 489.98 |
| 2003-04-11 | 492.93 |
| 2003-04-14 | 503.41 |
| 2003-04-15 | 517.49 |
| 2003-04-16 | 521.14 |
| 2003-04-17 | 521.73 |
| 2003-04-18 | . |
| 2003-04-21 | 519.48 |
| 2003-04-22 | 523.51 |
| 2003-04-23 | 530.20 |
| 2003-04-24 | 518.61 |
| 2003-04-25 | 512.07 |
| 2003-04-28 | 518.91 |
| 2003-04-29 | 518.92 |
| 2003-04-30 | 527.55 |
| 2003-05-01 | 532.39 |
| 2003-05-02 | 529.71 |
| 2003-05-05 | 538.04 |
| 2003-05-06 | 549.21 |
| 2003-05-07 | 551.78 |
| 2003-05-08 | 543.56 |
| 2003-05-09 | 554.90 |
| 2003-05-12 | 558.76 |
| 2003-05-13 | 553.90 |
| 2003-05-14 | 555.94 |
| 2003-05-15 | 555.87 |
| 2003-05-16 | 566.85 |
| 2003-05-19 | 552.26 |
| 2003-05-20 | 558.61 |
| 2003-05-21 | 552.35 |
| 2003-05-22 | 559.51 |
| 2003-05-23 | 565.46 |
| 2003-05-26 | . |
| 2003-05-27 | 571.03 |
| 2003-05-28 | 566.50 |
| 2003-05-29 | 571.50 |
| 2003-05-30 | 578.18 |
| 2003-06-02 | 579.08 |
| 2003-06-03 | 580.01 |
| 2003-06-04 | 584.99 |
| 2003-06-05 | 590.68 |
| 2003-06-06 | 593.09 |
| 2003-06-09 | 589.83 |
| 2003-06-10 | 590.73 |
| 2003-06-11 | 603.08 |
| 2003-06-12 | 601.13 |
| 2003-06-13 | 593.62 |
| 2003-06-16 | 603.92 |
| 2003-06-17 | 602.97 |
| 2003-06-18 | 598.87 |
| 2003-06-19 | 586.93 |
| 2003-06-20 | 592.33 |
| 2003-06-23 | 578.90 |
| 2003-06-24 | 570.92 |
| 2003-06-25 | 577.93 |
| 2003-06-26 | 568.88 |
| 2003-06-27 | 572.72 |
| 2003-06-30 | 574.47 |
| 2003-07-01 | 567.31 |
| 2003-07-02 | 573.26 |
| 2003-07-03 | 572.38 |
| 2003-07-04 | . |
| 2003-07-07 | 575.53 |
| 2003-07-08 | 575.95 |
| 2003-07-09 | 573.44 |
| 2003-07-10 | 569.38 |
| 2003-07-11 | 575.34 |
| 2003-07-14 | 580.98 |
| 2003-07-15 | 576.71 |
| 2003-07-16 | 570.16 |
| 2003-07-17 | 569.75 |
| 2003-07-18 | 572.81 |
| 2003-07-21 | 573.04 |
| 2003-07-22 | 576.76 |
| 2003-07-23 | 578.57 |
| 2003-07-24 | 587.06 |
| 2003-07-25 | 586.92 |
| 2003-07-28 | 589.40 |
| 2003-07-29 | 589.62 |
| 2003-07-30 | 586.44 |
| 2003-07-31 | 587.65 |
| 2003-08-01 | 587.45 |
| 2003-08-04 | 590.75 |
| 2003-08-05 | 594.33 |
| 2003-08-06 | 588.30 |
| 2003-08-07 | 593.63 |
| 2003-08-08 | 591.64 |
| 2003-08-11 | 593.09 |
| 2003-08-12 | 594.93 |
| 2003-08-13 | 594.00 |
| 2003-08-14 | 599.13 |
| 2003-08-15 | 605.13 |
| 2003-08-18 | 603.59 |
| 2003-08-19 | 607.98 |
| 2003-08-20 | 603.92 |
| 2003-08-21 | 601.16 |
| 2003-08-22 | 594.55 |
| 2003-08-25 | 595.30 |
| 2003-08-26 | 588.23 |
| 2003-08-27 | 591.63 |
| 2003-08-28 | 586.24 |
| 2003-08-29 | 581.69 |
| 2003-09-01 | . |
| 2003-09-02 | 583.52 |
| 2003-09-03 | 591.82 |
| 2003-09-04 | 594.85 |
| 2003-09-05 | 599.50 |
| 2003-09-08 | 608.90 |
| 2003-09-09 | 608.54 |
| 2003-09-10 | 602.29 |
| 2003-09-11 | 603.51 |
| 2003-09-12 | 609.17 |
| 2003-09-15 | 613.03 |
| 2003-09-16 | 612.01 |
| 2003-09-17 | 616.51 |
| 2003-09-18 | 620.89 |
| 2003-09-19 | 620.62 |
| 2003-09-22 | 624.19 |
| 2003-09-23 | 619.91 |
| 2003-09-24 | 618.31 |
| 2003-09-25 | 618.40 |
| 2003-09-26 | 613.77 |
| 2003-09-29 | 613.94 |
| 2003-09-30 | 612.45 |
| 2003-10-01 | 622.43 |
| 2003-10-02 | 622.57 |
| 2003-10-03 | 627.40 |
| 2003-10-06 | 629.44 |
| 2003-10-07 | 634.60 |
| 2003-10-08 | 636.21 |
| 2003-10-09 | 637.39 |
| 2003-10-10 | 639.04 |
| 2003-10-13 | 638.47 |
| 2003-10-14 | 637.12 |
| 2003-10-15 | 642.28 |
| 2003-10-16 | 643.46 |
| 2003-10-17 | 639.86 |
| 2003-10-20 | 644.16 |
| 2003-10-21 | 644.26 |
| 2003-10-22 | 643.60 |
| 2003-10-23 | 636.24 |
| 2003-10-24 | 636.01 |
| 2003-10-27 | 638.50 |
| 2003-10-28 | 637.20 |
| 2003-10-29 | 634.59 |
| 2003-10-30 | 639.62 |
| 2003-10-31 | 644.00 |
| 2003-11-03 | 639.32 |
| 2003-11-04 | 639.98 |
| 2003-11-05 | 640.96 |
| 2003-11-06 | 641.74 |
| 2003-11-07 | 649.28 |
| 2003-11-10 | 649.24 |
| 2003-11-11 | 648.26 |
| 2003-11-12 | 652.16 |
| 2003-11-13 | 655.75 |
| 2003-11-14 | 663.72 |
| 2003-11-17 | 652.91 |
| 2003-11-18 | 655.83 |
| 2003-11-19 | 656.63 |
| 2003-11-20 | 653.47 |
| 2003-11-21 | 657.33 |
| 2003-11-24 | 658.12 |
| 2003-11-25 | 659.25 |
| 2003-11-26 | 663.43 |
| 2003-11-27 | . |
| 2003-11-28 | 666.10 |
| 2003-12-01 | 671.08 |
| 2003-12-02 | 679.18 |
| 2003-12-03 | 684.82 |
| 2003-12-04 | 682.07 |
| 2003-12-05 | 683.26 |
| 2003-12-08 | 682.17 |
| 2003-12-09 | 684.12 |
| 2003-12-10 | 682.64 |
| 2003-12-11 | 676.77 |
| 2003-12-12 | 681.14 |
| 2003-12-15 | 685.27 |
| 2003-12-16 | 686.21 |
| 2003-12-17 | 687.59 |
| 2003-12-18 | 693.12 |
| 2003-12-19 | 694.43 |
| 2003-12-22 | 700.83 |
| 2003-12-23 | 705.01 |
| 2003-12-24 | 705.45 |
| 2003-12-25 | . |
| 2003-12-26 | 705.16 |
| 2003-12-29 | 712.28 |
| 2003-12-30 | 717.12 |
| 2003-12-31 | 724.14 |
| 2004-01-01 | . |
| 2004-01-02 | 732.06 |
| 2004-01-05 | 740.59 |
| 2004-01-06 | 749.82 |
| 2004-01-07 | 749.08 |
| 2004-01-08 | 758.72 |
| 2004-01-09 | 764.82 |
| 2004-01-12 | 762.35 |
| 2004-01-13 | 764.44 |
| 2004-01-14 | 767.05 |
| 2004-01-15 | 767.70 |
| 2004-01-16 | 762.59 |
| 2004-01-19 | . |
| 2004-01-20 | 771.04 |
| 2004-01-21 | 778.52 |
| 2004-01-22 | 786.24 |
| 2004-01-23 | 784.38 |
| 2004-01-26 | 776.24 |
| 2004-01-27 | 781.00 |
| 2004-01-28 | 782.01 |
| 2004-01-29 | 762.17 |
| 2004-01-30 | 765.63 |
| 2004-02-02 | 775.06 |
| 2004-02-03 | 778.00 |
| 2004-02-04 | 772.48 |
| 2004-02-05 | 778.66 |
| 2004-02-06 | 788.63 |
| 2004-02-09 | 793.43 |
| 2004-02-10 | 792.32 |
| 2004-02-11 | 794.34 |
| 2004-02-12 | 807.00 |
| 2004-02-13 | 801.99 |
| 2004-02-16 | . |
| 2004-02-17 | 814.74 |
| 2004-02-18 | 820.17 |
| 2004-02-19 | 816.67 |
| 2004-02-20 | 806.04 |
| 2004-02-23 | 810.46 |
| 2004-02-24 | 812.56 |
| 2004-02-25 | 803.09 |
| 2004-02-26 | 794.92 |
| 2004-02-27 | 796.67 |
| 2004-03-01 | 798.70 |
| 2004-03-02 | 791.75 |
| 2004-03-03 | 779.50 |
| 2004-03-04 | 789.44 |
| 2004-03-05 | 808.07 |
| 2004-03-08 | 804.00 |
| 2004-03-09 | 795.17 |
| 2004-03-10 | 780.05 |
| 2004-03-11 | 757.98 |
| 2004-03-12 | 757.35 |
| 2004-03-15 | 742.56 |
| 2004-03-16 | 750.48 |
| 2004-03-17 | 753.62 |
| 2004-03-18 | 753.95 |
| 2004-03-19 | 749.29 |
| 2004-03-22 | 737.25 |
| 2004-03-23 | 736.18 |
| 2004-03-24 | 728.94 |
| 2004-03-25 | 734.15 |
| 2004-03-26 | 734.14 |
| 2004-03-29 | 739.16 |
| 2004-03-30 | 740.99 |
| 2004-03-31 | 750.47 |
| 2004-04-01 | 765.54 |
| 2004-04-02 | 761.22 |
| 2004-04-05 | 753.93 |
| 2004-04-06 | 759.06 |
| 2004-04-07 | 764.47 |
| 2004-04-08 | 764.37 |
| 2004-04-09 | . |
| 2004-04-12 | 762.22 |
| 2004-04-13 | 762.07 |
| 2004-04-14 | 756.11 |
| 2004-04-15 | 756.62 |
| 2004-04-16 | 769.39 |
| 2004-04-19 | 765.88 |
| 2004-04-20 | 760.99 |
| 2004-04-21 | 757.42 |
| 2004-04-22 | 760.04 |
| 2004-04-23 | 761.24 |
| 2004-04-26 | 760.41 |
| 2004-04-27 | 761.84 |
| 2004-04-28 | 750.92 |
| 2004-04-29 | 751.31 |
| 2004-04-30 | 752.35 |
| 2004-05-03 | 754.87 |
| 2004-05-04 | 761.10 |
| 2004-05-05 | 766.64 |
| 2004-05-06 | 751.80 |
| 2004-05-07 | 736.81 |
| 2004-05-10 | 712.66 |
| 2004-05-11 | 719.38 |
| 2004-05-12 | 721.78 |
| 2004-05-13 | 726.28 |
| 2004-05-14 | 728.77 |
| 2004-05-17 | 727.00 |
| 2004-05-18 | 731.00 |
| 2004-05-19 | 746.86 |
| 2004-05-20 | 742.09 |
| 2004-05-21 | 748.69 |
| 2004-05-24 | 749.49 |
| 2004-05-25 | 752.79 |
| 2004-05-26 | 757.58 |
| 2004-05-27 | 773.40 |
| 2004-05-28 | 766.02 |
| 2004-05-31 | . |
| 2004-06-01 | 764.09 |
| 2004-06-02 | 772.32 |
| 2004-06-03 | 779.11 |
| 2004-06-04 | 784.50 |
| 2004-06-07 | 794.29 |
| 2004-06-08 | 791.45 |
| 2004-06-09 | 778.97 |
| 2004-06-10 | 780.24 |
| 2004-06-11 | . |
| 2004-06-14 | 772.02 |
| 2004-06-15 | 773.98 |
| 2004-06-16 | 770.63 |
| 2004-06-17 | 774.98 |
| 2004-06-18 | 785.05 |
| 2004-06-21 | 781.81 |
| 2004-06-22 | 778.38 |
| 2004-06-23 | 778.19 |
| 2004-06-24 | 786.59 |
| 2004-06-25 | 783.22 |
| 2004-06-28 | 788.25 |
| 2004-06-29 | 785.57 |
| 2004-06-30 | 791.26 |
| 2004-07-01 | 790.13 |
| 2004-07-02 | 795.92 |
| 2004-07-05 | . |
| 2004-07-06 | 784.74 |
| 2004-07-07 | 795.59 |
| 2004-07-08 | 796.54 |
| 2004-07-09 | 798.72 |
| 2004-07-12 | 796.12 |
| 2004-07-13 | 796.48 |
| 2004-07-14 | 799.97 |
| 2004-07-15 | 794.73 |
| 2004-07-16 | 799.25 |
| 2004-07-19 | 790.54 |
| 2004-07-20 | 791.42 |
| 2004-07-21 | 788.98 |
| 2004-07-22 | 779.77 |
| 2004-07-23 | 767.59 |
| 2004-07-26 | 767.28 |
| 2004-07-27 | 771.49 |
| 2004-07-28 | 770.49 |
| 2004-07-29 | 784.62 |
| 2004-07-30 | 779.36 |
| 2004-08-02 | 779.68 |
| 2004-08-03 | 789.19 |
| 2004-08-04 | 785.92 |
| 2004-08-05 | 792.89 |
| 2004-08-06 | 796.93 |
| 2004-08-09 | 787.59 |
| 2004-08-10 | 798.63 |
| 2004-08-11 | 788.06 |
| 2004-08-12 | 790.33 |
| 2004-08-13 | 792.81 |
| 2004-08-16 | 797.89 |
| 2004-08-17 | 799.15 |
| 2004-08-18 | 795.77 |
| 2004-08-19 | 806.55 |
| 2004-08-20 | 803.93 |
| 2004-08-23 | 804.02 |
| 2004-08-24 | 797.61 |
| 2004-08-25 | 802.84 |
| 2004-08-26 | 808.18 |
| 2004-08-27 | 806.79 |
| 2004-08-30 | 808.23 |
| 2004-08-31 | 814.08 |
| 2004-09-01 | 822.48 |
| 2004-09-02 | 824.95 |
| 2004-09-03 | 826.30 |
| 2004-09-06 | . |
| 2004-09-07 | 829.40 |
| 2004-09-08 | 835.10 |
| 2004-09-09 | 834.99 |
| 2004-09-10 | 845.64 |
| 2004-09-13 | 844.92 |
| 2004-09-14 | 848.48 |
| 2004-09-15 | 843.47 |
| 2004-09-16 | 843.16 |
| 2004-09-17 | 848.75 |
| 2004-09-20 | 845.40 |
| 2004-09-21 | 858.82 |
| 2004-09-22 | 854.40 |
| 2004-09-23 | 850.63 |
| 2004-09-24 | 852.49 |
| 2004-09-27 | 850.50 |
| 2004-09-28 | 856.66 |
| 2004-09-29 | 866.12 |
| 2004-09-30 | 875.74 |
| 2004-10-01 | 883.69 |
| 2004-10-04 | 886.20 |
| 2004-10-05 | 891.61 |
| 2004-10-06 | 895.00 |
| 2004-10-07 | 893.80 |
| 2004-10-08 | 899.43 |
| 2004-10-11 | 896.28 |
| 2004-10-12 | 882.41 |
| 2004-10-13 | 884.56 |
| 2004-10-14 | 891.66 |
| 2004-10-15 | 896.02 |
| 2004-10-18 | 901.87 |
| 2004-10-19 | 908.38 |
| 2004-10-20 | 910.58 |
| 2004-10-21 | 913.77 |
| 2004-10-22 | 916.85 |
| 2004-10-25 | 915.23 |
| 2004-10-26 | 915.52 |
| 2004-10-27 | 923.95 |
| 2004-10-28 | 930.32 |
| 2004-10-29 | 929.93 |
| 2004-11-01 | 938.18 |
| 2004-11-02 | 940.33 |
| 2004-11-03 | 952.80 |
| 2004-11-04 | 955.26 |
| 2004-11-05 | 962.10 |
| 2004-11-08 | 961.06 |
| 2004-11-09 | 960.06 |
| 2004-11-10 | 966.30 |
| 2004-11-11 | 971.66 |
| 2004-11-12 | 972.36 |
| 2004-11-15 | 970.04 |
| 2004-11-16 | 965.88 |
| 2004-11-17 | 972.81 |
| 2004-11-18 | 967.55 |
| 2004-11-19 | 977.72 |
| 2004-11-22 | 975.04 |
| 2004-11-23 | 977.14 |
| 2004-11-24 | 988.15 |
| 2004-11-25 | . |
| 2004-11-26 | 997.90 |
| 2004-11-29 | 995.85 |
| 2004-11-30 | 992.01 |
| 2004-12-01 | 1000.95 |
| 2004-12-02 | 1005.03 |
| 2004-12-03 | 1008.68 |
| 2004-12-06 | 1013.33 |
| 2004-12-07 | 1018.87 |
| 2004-12-08 | 1004.42 |
| 2004-12-09 | 999.52 |
| 2004-12-10 | 997.43 |
| 2004-12-13 | 1009.47 |
| 2004-12-14 | 1010.17 |
| 2004-12-15 | 1020.62 |
| 2004-12-16 | 1011.18 |
| 2004-12-17 | 1005.36 |
| 2004-12-20 | 1019.25 |
| 2004-12-21 | 1018.79 |
| 2004-12-22 | 1025.55 |
| 2004-12-23 | 1032.49 |
| 2004-12-24 | . |
| 2004-12-27 | 1041.87 |
| 2004-12-28 | 1039.20 |
| 2004-12-29 | 1035.71 |
| 2004-12-30 | 1039.34 |
| 2004-12-31 | 1036.39 |
| 2005-01-03 | 1039.03 |
| 2005-01-04 | 1031.68 |
| 2005-01-05 | 1026.45 |
| 2005-01-06 | 1025.23 |
| 2005-01-07 | 1019.10 |
| 2005-01-10 | 1023.86 |
| 2005-01-11 | 1020.66 |
| 2005-01-12 | 1030.02 |
| 2005-01-13 | 1019.25 |
| 2005-01-14 | 1008.72 |
| 2005-01-17 | . |
| 2005-01-18 | 1008.30 |
| 2005-01-19 | 1007.58 |
| 2005-01-20 | 997.65 |
| 2005-01-21 | 1006.18 |
| 2005-01-24 | 1006.90 |
| 2005-01-25 | 1010.02 |
| 2005-01-26 | 1022.02 |
| 2005-01-27 | 1019.59 |
#2005-01-28|1011.42
#2005-01-31|1016.01
#2005-02-01|1018.15
#2005-02-02|1024.47
#2005-02-03|1021.42
#2005-02-04|1029.37
#2005-02-07|1023.90
#2005-02-08|1020.89
#2005-02-09|1024.54
#2005-02-10|1031.46
#2005-02-11|1041.32
#2005-02-14|1044.02
#2005-02-15|1052.14
#2005-02-16|1052.23
#2005-02-17|1056.60
#2005-02-18|1058.05
#2005-02-21| .
#2005-02-22|1060.88
#2005-02-23|1049.56
#2005-02-24|1051.04
#2005-02-25|1056.57
#2005-02-28|1074.74
#2005-03-01|1070.84
#2005-03-02|1059.65
#2005-03-03|1061.21
#2005-03-04|1078.58
#2005-03-07|1083.90
#2005-03-08|1096.38
#2005-03-09|1092.77
#2005-03-10|1084.70
#2005-03-11|1089.19
#2005-03-14|1075.96
#2005-03-15|1076.26
#2005-03-16|1076.90
#2005-03-17|1071.44
#2005-03-18|1070.90
#2005-03-21|1064.35
#2005-03-22|1062.80
#2005-03-23|1041.20
#2005-03-24|1053.30
#2005-03-25| .
#2005-03-28|1045.90
#2005-03-29|1048.52
#2005-03-30|1051.28
#2005-03-31|1054.76
#2005-04-01|1055.91
#2005-04-04|1040.59
#2005-04-05|1046.14
#2005-04-06|1054.45
#2005-04-07|1061.38
#2005-04-08|1058.70
#2005-04-11|1069.10
#2005-04-12|1060.15
#2005-04-13|1067.17
#2005-04-14|1051.34
#2005-04-15|1053.07
#2005-04-18|1034.21
#2005-04-19|1044.30
#2005-04-20|1039.72
#2005-04-21|1043.46
#2005-04-22|1046.77
#2005-04-25|1039.47
#2005-04-26|1036.82
#2005-04-27|1020.37
#2005-04-28|1008.97
#2005-04-29|1011.55
#2005-05-02|1009.57
#2005-05-03|1012.88
#2005-05-04|1023.50
#2005-05-05|1031.07
#2005-05-06|1025.55
#2005-05-09|1021.01
#2005-05-10|1019.41
#2005-05-11|1012.33
#2005-05-12|1006.39
#2005-05-13| 996.56
#2005-05-16| 991.28
#2005-05-17| 990.38
#2005-05-18|1003.04
#2005-05-19|1006.22
#2005-05-20|1001.11
#2005-05-23|1007.23
#2005-05-24|1005.96
#2005-05-25|1010.43
#2005-05-26|1001.85
#2005-05-27|1002.61
#2005-05-30| .
#2005-05-31| 992.79
#2005-06-01| 992.20
#2005-06-02| 994.37
#2005-06-03| 995.81
#2005-06-06| 989.71
#2005-06-07| 992.75
#2005-06-08| 992.37
#2005-06-09| 989.88
#2005-06-10| 991.37
#2005-06-13| 984.38
#2005-06-14| 987.67
#2005-06-15| 994.28
#2005-06-16| 999.89
#2005-06-17|1009.73
#2005-06-20| 995.16
#2005-06-21|1003.31
#2005-06-22|1009.82
#2005-06-23|1000.00
#2005-06-24| 994.75
#2005-06-27| 988.77
#2005-06-28| 985.93
#2005-06-29| 992.99
#2005-06-30| 997.89
#2005-07-01| 990.69
#2005-07-04| .
#2005-07-05| 982.33
#2005-07-06| 986.04
#2005-07-07| 978.54
#2005-07-08| 985.12
#2005-07-11|1005.49
#2005-07-12|1011.63
#2005-07-13|1010.20
#2005-07-14|1022.07
#2005-07-15|1015.92
#2005-07-18|1015.56
#2005-07-19|1021.04
#2005-07-20|1023.02
#2005-07-21|1036.94
#2005-07-22|1030.62
#2005-07-25|1025.52
#2005-07-26|1024.63
#2005-07-27|1031.03
#2005-07-28|1038.22
#2005-07-29|1041.59
#2005-08-01|1048.65
#2005-08-02|1055.07
#2005-08-03|1067.76
#2005-08-04|1066.78
#2005-08-05|1060.10
#2005-08-08|1064.67
#2005-08-09|1071.58
#2005-08-10|1081.12
#2005-08-11|1082.00
#2005-08-12|1075.74
#2005-08-15|1067.38
#2005-08-16|1064.87
#2005-08-17|1060.83
#2005-08-18|1040.89
#2005-08-19|1043.77
#2005-08-22|1052.51
#2005-08-23|1041.73
#2005-08-24|1042.06
#2005-08-25|1043.79
#2005-08-26|1042.04
#2005-08-29|1036.61
#2005-08-30|1031.72
#2005-08-31|1046.16
#2005-09-01|1060.19
#2005-09-02|1065.34
#2005-09-05| .
#2005-09-06|1071.21
#2005-09-07|1072.44
#2005-09-08|1064.19
#2005-09-09|1068.47
#2005-09-12|1060.21
#2005-09-13|1055.40
#2005-09-14|1063.57
#2005-09-15|1056.45
#2005-09-16|1060.16
#2005-09-19|1057.65
#2005-09-20|1062.33
#2005-09-21|1063.34
#2005-09-22|1055.60
#2005-09-23|1054.01
#2005-09-26|1062.22
#2005-09-27|1055.91
#2005-09-28|1063.10
#2005-09-29|1056.77
#2005-09-30|1063.78
#2005-10-03|1058.27
#2005-10-04|1067.42
#2005-10-05|1065.24
#2005-10-06|1073.63
#2005-10-07|1068.43
#2005-10-10|1062.85
#2005-10-11|1060.97
#2005-10-12|1060.36
#2005-10-13|1042.76
#2005-10-14|1059.00
#2005-10-17|1049.80
#2005-10-18|1040.66
#2005-10-19|1029.08
#2005-10-20|1033.82
#2005-10-21|1031.04
#2005-10-24|1036.00
#2005-10-25|1047.28
#2005-10-26|1046.28
#2005-10-27|1040.39
#2005-10-28|1032.23
#2005-10-31|1035.60
#2005-11-01|1038.52
#2005-11-02|1047.23
#2005-11-03|1050.83
#2005-11-04|1032.95
#2005-11-07|1042.18
#2005-11-08|1040.70
#2005-11-09|1035.96
#2005-11-10|1045.52
#2005-11-11|1050.51
#2005-11-14|1050.58
#2005-11-15|1047.62
#2005-11-16|1041.77
#2005-11-17|1046.96
#2005-11-18|1050.55
#2005-11-21|1057.97
#2005-11-22|1058.83
#2005-11-23|1066.86
#2005-11-24| .
#2005-11-25|1065.58
#2005-11-28|1068.64
#2005-11-29|1066.09
#2005-11-30|1063.64
#2005-12-01|1069.09
#2005-12-02|1075.79
#2005-12-05|1077.15
#2005-12-06|1083.10
#2005-12-07|1080.72
#2005-12-08|1088.53
#2005-12-09|1086.41
#2005-12-12|1099.75
#2005-12-13|1095.55
#2005-12-14|1107.14
#2005-12-15|1092.41
#2005-12-16|1109.41
#2005-12-19|1111.12
#2005-12-20|1099.63
#2005-12-21|1101.37
#2005-12-22|1107.77
#2005-12-23|1108.49
#2005-12-26| .
#2005-12-27|1116.59
#2005-12-28|1122.53
#2005-12-29|1118.64
#2005-12-30|1107.41
#2006-01-02| .
#2006-01-03|1137.00
#2006-01-04|1156.37
#2006-01-05|1159.66
#2006-01-06|1166.65
#2006-01-09|1161.47
#2006-01-10|1160.18
#2006-01-11|1172.99
#2006-01-12|1171.61
#2006-01-13|1172.78
#2006-01-16| .
#2006-01-17|1162.36
#2006-01-18|1158.44
#2006-01-19|1167.48
#2006-01-20|1159.99
#2006-01-23|1174.94
#2006-01-24|1177.09
#2006-01-25|1186.76
#2006-01-26|1195.98
#2006-01-27|1193.54
#2006-01-30|1187.03
#2006-01-31|1187.47
#2006-02-01|1195.84
#2006-02-02|1191.38
#2006-02-03|1182.61
#2006-02-06|1186.09
#2006-02-07|1182.00
#2006-02-08|1179.70
#2006-02-09|1190.93
#2006-02-10|1183.52
#2006-02-13|1181.93
#2006-02-14|1174.83
#2006-02-15|1179.33
#2006-02-16|1182.88
#2006-02-17|1188.79
#2006-02-20| .
#2006-02-21|1198.55
#2006-02-22|1207.73
#2006-02-23|1212.56
#2006-02-24|1204.41
#2006-02-27|1208.61
#2006-02-28|1200.73
#2006-03-01|1207.99
#2006-03-02|1205.47
#2006-03-03|1199.81
#2006-03-06|1207.11
#2006-03-07|1181.76
#2006-03-08|1176.81
#2006-03-09|1182.53
#2006-03-10|1189.49
#2006-03-13|1202.04
#2006-03-14|1211.77
#2006-03-15|1215.56
#2006-03-16|1226.46
#2006-03-17|1235.46
#2006-03-20|1237.68
#2006-03-21|1227.37
#2006-03-22|1233.53
#2006-03-23|1222.78
#2006-03-24|1231.92
#2006-03-27|1226.13
#2006-03-28|1224.09
#2006-03-29|1214.94
#2006-03-30|1237.01
#2006-03-31|1225.59
#2006-04-03|1230.42
#2006-04-04|1244.01
#2006-04-05|1246.70
#2006-04-06|1244.56
#2006-04-07|1230.11
#2006-04-10|1224.91
#2006-04-11|1212.05
#2006-04-12|1209.57
#2006-04-13|1209.67
#2006-04-14| .
#2006-04-17|1228.89
#2006-04-18|1228.35
#2006-04-19|1242.03
#2006-04-20|1244.27
#2006-04-21|1254.40
#2006-04-24|1258.33
#2006-04-25|1275.05
#2006-04-26|1281.94
#2006-04-27|1293.10
#2006-04-28|1294.56
#2006-05-01|1296.82
#2006-05-02|1302.18
#2006-05-03|1295.91
#2006-05-04|1305.73
#2006-05-05|1321.34
#2006-05-08|1325.82
#2006-05-09|1333.02
#2006-05-10|1332.64
#2006-05-11|1333.40
#2006-05-12|1313.34
#2006-05-15|1278.30
#2006-05-16|1285.44
#2006-05-17|1242.53
#2006-05-18|1236.40
#2006-05-19|1237.21
#2006-05-22|1201.33
#2006-05-23|1235.69
#2006-05-24|1227.10
#2006-05-25|1239.02
#2006-05-26|1254.27
#2006-05-29| .
#2006-05-30|1238.83
#2006-05-31|1246.34
#2006-06-01|1243.08
#2006-06-02|1256.24
#2006-06-05|1245.62
#2006-06-06|1206.19
#2006-06-07|1204.63
#2006-06-08|1159.57
#2006-06-09|1170.74
#2006-06-12|1157.83
#2006-06-13|1133.19
#2006-06-14|1136.41
#2006-06-15|1168.10
#2006-06-16|1161.98
#2006-06-19|1159.75
#2006-06-20|1165.94
#2006-06-21|1174.76
#2006-06-22|1180.91
#2006-06-23|1176.31
#2006-06-26|1180.40
#2006-06-27|1176.91
#2006-06-28|1172.06
#2006-06-29|1190.64
#2006-06-30|1235.85
#2006-07-03|1247.59
#2006-07-04| .
#2006-07-05|1227.10
#2006-07-06|1242.75
#2006-07-07|1248.53
#2006-07-10|1249.09
#2006-07-11|1241.15
#2006-07-12|1239.02
#2006-07-13|1210.74
#2006-07-14|1192.71
#2006-07-17|1177.21
#2006-07-18|1171.69
#2006-07-19|1202.59
#2006-07-20|1218.58
#2006-07-21|1215.91
#2006-07-24|1230.48
#2006-07-25|1227.52
#2006-07-26|1230.05
#2006-07-27|1257.39
#2006-07-28|1267.26
#2006-07-31|1268.78
#2006-08-01|1258.45
#2006-08-02|1280.18
#2006-08-03|1273.29
#2006-08-04|1295.13
#2006-08-07|1277.47
#2006-08-08|1280.10
#2006-08-09|1287.87
#2006-08-10|1278.72
#2006-08-11|1289.34
#2006-08-14|1297.37
#2006-08-15|1320.12
#2006-08-16|1326.45
#2006-08-17|1325.99
#2006-08-18|1324.65
#2006-08-21|1331.15
#2006-08-22|1319.53
#2006-08-23|1309.59
#2006-08-24|1310.47
#2006-08-25|1307.79
#2006-08-28|1319.51
#2006-08-29|1317.32
#2006-08-30|1332.88
#2006-08-31|1317.68
#2006-09-01|1321.73
#2006-09-04| .
#2006-09-05|1323.80
#2006-09-06|1305.92
#2006-09-07|1294.63
#2006-09-08|1293.01
#2006-09-11|1294.58
#2006-09-12|1312.99
#2006-09-13|1320.08
#2006-09-14|1330.76
#2006-09-15|1326.57
#2006-09-18|1330.11
#2006-09-19|1327.13
#2006-09-20|1342.43
#2006-09-21|1352.13
#2006-09-22|1347.48
#2006-09-25|1346.51
#2006-09-26|1346.40
#2006-09-27|1359.33
#2006-09-28|1357.63
#2006-09-29|1360.49
#2006-10-02|1368.54
#2006-10-03|1364.28
#2006-10-04|1369.10
#2006-10-05|1379.34
#2006-10-06|1363.81
#2006-10-09|1368.65
#2006-10-10|1371.44
#2006-10-11|1371.34
#2006-10-12|1386.70
#2006-10-13|1382.05
#2006-10-16|1384.20
#2006-10-17|1364.20
#2006-10-18|1378.08
#2006-10-19|1385.04
#2006-10-20|1388.37
#2006-10-23|1386.69
#2006-10-24|1383.10
#2006-10-25|1389.23
#2006-10-26|1397.06
#2006-10-27|1394.27
#2006-10-30|1386.39
#2006-10-31|1397.97
#2006-11-01|1404.53
#2006-11-02|1393.82
#2006-11-03|1399.01
#2006-11-06|1405.75
#2006-11-07|1418.65
#2006-11-08|1416.81
#2006-11-09|1416.20
#2006-11-10|1420.32
#2006-11-13|1425.86
#2006-11-14|1425.53
#2006-11-15|1438.32
#2006-11-16|1432.02
#2006-11-17|1421.93
#2006-11-20|1414.67
#2006-11-21|1421.43
#2006-11-22|1431.43
#2006-11-23| .
#2006-11-24|1433.41
#2006-11-27|1420.08
#2006-11-28|1415.76
#2006-11-29|1433.54
#2006-11-30|1435.07
#2006-12-01|1435.52
#2006-12-04|1442.10
#2006-12-05|1448.66
#2006-12-06|1451.13
#2006-12-07|1463.85
#2006-12-08|1470.22
#2006-12-11|1471.58
#2006-12-12|1481.21
#2006-12-13|1485.83
#2006-12-14|1487.55
#2006-12-15|1482.80
#2006-12-18|1486.62
#2006-12-19|1493.36
#2006-12-20|1500.03
#2006-12-21|1499.02
#2006-12-22|1492.20
#2006-12-25| .
#2006-12-26|1489.87
#2006-12-27|1494.42
#2006-12-28|1499.43
#2006-12-29|1503.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1533.97
#2007-01-04|1504.82
#2007-01-05|1485.25
#2007-01-08|1494.52
#2007-01-09|1501.90
#2007-01-10|1488.70
#2007-01-11|1497.14
#2007-01-12|1503.53
#2007-01-15| .
#2007-01-16|1504.70
#2007-01-17|1507.90
#2007-01-18|1511.86
#2007-01-19|1515.88
#2007-01-22|1511.59
#2007-01-23|1515.11
#2007-01-24|1514.85
#2007-01-25|1509.69
#2007-01-26|1488.39
#2007-01-29|1497.98
#2007-01-30|1505.64
#2007-01-31|1509.63
#2007-02-01|1523.71
#2007-02-02|1528.39
#2007-02-05|1522.32
#2007-02-06|1539.34
#2007-02-07|1549.92
#2007-02-08|1539.31
#2007-02-09|1540.58
#2007-02-12|1530.61
#2007-02-13|1549.56
#2007-02-14|1568.03
#2007-02-15|1571.56
#2007-02-16|1565.31
#2007-02-19| .
#2007-02-20|1571.48
#2007-02-21|1564.89
#2007-02-22|1564.13
#2007-02-23|1565.23
#2007-02-26|1570.48
#2007-02-27|1536.28
#2007-02-28|1504.23
#2007-03-01|1482.54
#2007-03-02|1488.20
#2007-03-05|1461.41
#2007-03-06|1473.47
#2007-03-07|1495.90
#2007-03-08|1514.54
#2007-03-09|1516.56
#2007-03-12|1518.41
#2007-03-13|1497.53
#2007-03-14|1463.34
#2007-03-15|1488.46
#2007-03-16|1491.45
#2007-03-19|1525.24
#2007-03-20|1526.72
#2007-03-21|1531.57
#2007-03-22|1571.53
#2007-03-23|1572.89
#2007-03-26|1559.29
#2007-03-27|1569.67
#2007-03-28|1560.96
#2007-03-29|1575.42
#2007-03-30|1568.63
#2007-04-02|1581.05
#2007-04-03|1597.62
#2007-04-04|1603.41
#2007-04-05|1609.37
#2007-04-06| .
#2007-04-09|1600.99
#2007-04-10|1625.63
#2007-04-11|1623.41
#2007-04-12|1620.69
#2007-04-13|1626.07
#2007-04-16|1637.83
#2007-04-17|1638.18
#2007-04-18|1631.70
#2007-04-19|1622.77
#2007-04-20|1650.08
#2007-04-23|1642.16
#2007-04-24|1647.92
#2007-04-25|1660.12
#2007-04-26|1657.74
#2007-04-27|1658.37
#2007-04-30|1648.99
#2007-05-01|1642.83
#2007-05-02|1661.36
#2007-05-03|1662.50
#2007-05-04|1670.38
#2007-05-07|1682.90
#2007-05-08|1662.47
#2007-05-09|1673.18
#2007-05-10|1658.92
#2007-05-11|1649.60
#2007-05-14|1647.89
#2007-05-15|1657.49
#2007-05-16|1658.24
#2007-05-17|1654.64
#2007-05-18|1674.16
#2007-05-21|1664.08
#2007-05-22|1667.81
#2007-05-23|1675.92
#2007-05-24|1654.41
#2007-05-25|1646.94
#2007-05-28| .
#2007-05-29|1649.45
#2007-05-30|1638.37
#2007-05-31|1657.80
#2007-06-01|1658.22
#2007-06-04|1662.27
#2007-06-05|1663.33
#2007-06-06|1630.33
#2007-06-07|1606.06
#2007-06-08|1592.10
#2007-06-11|1612.61
#2007-06-12|1601.36
#2007-06-13|1606.29
#2007-06-14|1626.47
#2007-06-15|1643.57
#2007-06-18|1644.16
#2007-06-19|1640.48
#2007-06-20|1649.42
#2007-06-21|1640.01
#2007-06-22|1635.20
#2007-06-25|1639.93
#2007-06-26|1624.69
#2007-06-27|1609.30
#2007-06-28|1627.30
#2007-06-29|1642.41
#2007-07-02|1645.37
#2007-07-03|1655.69
#2007-07-04| .
#2007-07-05|1653.53
#2007-07-06|1664.07
#2007-07-09|1666.42
#2007-07-10|1667.87
#2007-07-11|1663.58
#2007-07-12|1675.05
#2007-07-13|1681.18
#2007-07-16|1674.92
#2007-07-17|1661.49
#2007-07-18|1656.94
#2007-07-19|1668.91
#2007-07-20|1664.45
#2007-07-23|1673.18
#2007-07-24|1652.21
#2007-07-25|1622.34
#2007-07-26|1585.46
#2007-07-27|1568.17
#2007-07-30|1569.55
#2007-07-31|1588.01
#2007-08-01|1561.90
#2007-08-02|1563.73
#2007-08-03|1560.48
#2007-08-06|1545.80
#2007-08-07|1557.96
#2007-08-08|1573.41
#2007-08-09|1520.63
#2007-08-10|1482.36
#2007-08-13|1507.36
#2007-08-14|1482.64
#2007-08-15|1465.91
#2007-08-16|1411.96
#2007-08-17|1450.88
#2007-08-20|1460.69
#2007-08-21|1459.78
#2007-08-22|1482.34
#2007-08-23|1493.74
#2007-08-24|1515.23
#2007-08-27|1520.62
#2007-08-28|1501.68
#2007-08-29|1508.20
#2007-08-30|1526.92
#2007-08-31|1540.05
#2007-09-03| .
#2007-09-04|1559.97
#2007-09-05|1550.46
#2007-09-06|1555.98
#2007-09-07|1531.15
#2007-09-10|1520.17
#2007-09-11|1546.91
#2007-09-12|1553.02
#2007-09-13|1561.64
#2007-09-14|1546.38
#2007-09-17|1525.19
#2007-09-18|1551.94
#2007-09-19|1598.99
#2007-09-20|1606.56
#2007-09-21|1608.26
#2007-09-24|1582.99
#2007-09-25|1554.98
#2007-09-26|1566.23
#2007-09-27|1586.79
#2007-09-28|1589.62
#2007-10-01|1595.20
#2007-10-02|1598.96
#2007-10-03|1600.62
#2007-10-04|1631.53
#2007-10-05|1647.52
#2007-10-08|1637.81
#2007-10-09|1655.74
#2007-10-10|1676.95
#2007-10-11|1695.85
#2007-10-12|1681.83
#2007-10-15|1670.64
#2007-10-16|1648.80
#2007-10-17|1658.87
#2007-10-18|1648.90
#2007-10-19|1635.35
#2007-10-22|1598.84
#2007-10-23|1625.28
#2007-10-24|1594.49
#2007-10-25|1622.10
#2007-10-26|1634.42
#2007-10-29|1638.53
#2007-10-30|1631.75
#2007-10-31|1657.70
#2007-11-01|1622.64
#2007-11-02|1595.00
#2007-11-05|1574.68
#2007-11-06|1589.61
#2007-11-07|1585.76
#2007-11-08|1523.70
#2007-11-09|1491.68
#2007-11-12|1481.63
#2007-11-13|1506.43
#2007-11-14|1533.38
#2007-11-15|1514.37
#2007-11-16|1489.39
#2007-11-19|1455.88
#2007-11-20|1473.58
#2007-11-21|1423.29
#2007-11-22| .
#2007-11-23|1469.80
#2007-11-26|1478.67
#2007-11-27|1492.69
#2007-11-28|1515.00
#2007-11-29|1525.05
#2007-11-30|1533.08
#2007-12-03|1521.96
#2007-12-04|1506.99
#2007-12-05|1515.64
#2007-12-06|1519.59
#2007-12-07|1532.99
#2007-12-10|1548.80
#2007-12-11|1532.86
#2007-12-12|1524.13
#2007-12-13|1487.68
#2007-12-14|1480.32
#2007-12-17|1446.47
#2007-12-18|1454.55
#2007-12-19|1441.53
#2007-12-20|1445.17
#2007-12-21|1464.20
#2007-12-24|1480.58
#2007-12-25| .
#2007-12-26|1490.75
#2007-12-27|1498.08
#2007-12-28|1515.92
#2007-12-31|1503.40
#2008-01-01| .
#2008-01-02|1511.27
#2008-01-03|1502.72
#2008-01-04|1496.85
#2008-01-07|1482.85
#2008-01-08|1482.87
#2008-01-09|1463.27
#2008-01-10|1460.71
#2008-01-11|1463.82
#2008-01-14|1475.54
#2008-01-15|1426.50
#2008-01-16|1367.00
#2008-01-17|1358.39
#2008-01-18|1316.38
#2008-01-21| .
#2008-01-22|1282.67
#2008-01-23|1249.91
#2008-01-24|1338.42
#2008-01-25|1302.70
#2008-01-28|1336.91
#2008-01-29|1375.79
#2008-01-30|1380.60
#2008-01-31|1365.86
#2008-02-01|1399.57
#2008-02-04|1391.49
#2008-02-05|1327.19
#2008-02-06|1327.13
#2008-02-07|1299.89
#2008-02-08|1284.96
#2008-02-11|1266.22
#2008-02-12|1320.33
#2008-02-13|1326.12
#2008-02-14|1345.63
#2008-02-15|1317.69
#2008-02-18| .
#2008-02-19|1359.36
#2008-02-20|1343.39
#2008-02-21|1357.33
#2008-02-22|1335.93
#2008-02-25|1365.55
#2008-02-26|1396.88
#2008-02-27|1404.57
#2008-02-28|1410.93
#2008-02-29|1404.98
#2008-03-03|1398.39
#2008-03-04|1386.61
#2008-03-05|1413.91
#2008-03-06|1392.61
#2008-03-07|1382.36
#2008-03-10|1362.80
#2008-03-11|1389.35
#2008-03-12|1432.38
#2008-03-13|1420.44
#2008-03-14|1414.06
#2008-03-17|1376.68
#2008-03-18|1423.97
#2008-03-19|1408.09
#2008-03-20|1384.93
#2008-03-21| .
#2008-03-24|1382.95
#2008-03-25|1433.84
#2008-03-26|1445.74
#2008-03-27|1457.28
#2008-03-28|1451.96
#2008-03-31|1464.53
#2008-04-01|1480.52
#2008-04-02|1492.16
#2008-04-03|1465.58
#2008-04-04|1486.58
#2008-04-07|1505.71
#2008-04-08|1501.51
#2008-04-09|1500.25
#2008-04-10|1499.33
#2008-04-11|1489.03
#2008-04-14|1484.30
#2008-04-15|1484.78
#2008-04-16|1524.92
#2008-04-17|1515.36
#2008-04-18|1530.79
#2008-04-21|1539.04
#2008-04-22|1532.10
#2008-04-23|1523.52
#2008-04-24|1499.47
#2008-04-25|1507.20
#2008-04-28|1523.99
#2008-04-29|1507.50
#2008-04-30|1517.85
#2008-05-01|1506.30
#2008-05-02|1519.31
#2008-05-05|1527.46
#2008-05-06|1512.81
#2008-05-07|1502.50
#2008-05-08|1490.97
#2008-05-09|1484.33
#2008-05-12|1492.67
#2008-05-13|1483.55
#2008-05-14|1484.23
#2008-05-15|1477.61
#2008-05-16|1487.60
#2008-05-19|1494.97
#2008-05-20|1487.15
#2008-05-21|1479.18
#2008-05-22|1471.24
#2008-05-23|1448.95
#2008-05-26| .
#2008-05-27|1429.52
#2008-05-28|1440.06
#2008-05-29|1432.28
#2008-05-30|1442.41
#2008-06-02|1419.99
#2008-06-03|1415.50
#2008-06-04|1418.11
#2008-06-05|1442.53
#2008-06-06|1425.28
#2008-06-09|1398.42
#2008-06-10|1363.98
#2008-06-11|1347.37
#2008-06-12|1362.01
#2008-06-13|1354.93
#2008-06-16|1356.95
#2008-06-17|1369.86
#2008-06-18|1341.59
#2008-06-19|1307.19
#2008-06-20|1291.23
#2008-06-23|1265.45
#2008-06-24|1269.33
#2008-06-25|1286.40
#2008-06-26|1219.45
#2008-06-27|1213.31
#2008-06-30|1203.79
#2008-07-01|1175.71
#2008-07-02|1179.60
#2008-07-03|1167.59
#2008-07-04| .
#2008-07-07|1150.72
#2008-07-08|1129.22
#2008-07-09|1166.66
#2008-07-10|1151.24
#2008-07-11|1136.80
#2008-07-14|1138.00
#2008-07-15|1089.85
#2008-07-16|1093.96
#2008-07-17|1139.68
#2008-07-18|1157.79
#2008-07-21|1174.37
#2008-07-22|1147.96
#2008-07-23|1169.71
#2008-07-24|1158.73
#2008-07-25|1139.33
#2008-07-28|1124.44
#2008-07-29|1106.27
#2008-07-30|1120.61
#2008-07-31|1112.00
#2008-08-01|1110.20
#2008-08-04|1101.55
#2008-08-05|1138.12
#2008-08-06|1170.09
#2008-08-07|1131.32
#2008-08-08|1119.01
#2008-08-11|1135.85
#2008-08-12|1139.38
#2008-08-13|1102.26
#2008-08-14|1105.89
#2008-08-15|1104.94
#2008-08-18|1101.21
#2008-08-19|1070.08
#2008-08-20|1065.80
#2008-08-21|1060.68
#2008-08-22|1078.29
#2008-08-25|1066.87
#2008-08-26|1061.84
#2008-08-27|1069.01
#2008-08-28|1091.13
#2008-08-29|1111.13
#2008-09-01| .
#2008-09-02|1123.12
#2008-09-03|1107.12
#2008-09-04|1069.44
#2008-09-05|1039.97
#2008-09-08|1084.59
#2008-09-09|1070.96
#2008-09-10|1051.60
#2008-09-11|1025.45
#2008-09-12|1057.48
#2008-09-15|1016.99
#2008-09-16| 975.11
#2008-09-17| 945.53
#2008-09-18| 961.52
#2008-09-19|1052.16
#2008-09-22|1039.99
#2008-09-23|1014.55
#2008-09-24|1000.33
#2008-09-25|1001.61
#2008-09-26| 954.42
#2008-09-29| 858.41
#2008-09-30| 863.57
#2008-10-01| 879.45
#2008-10-02| 879.12
#2008-10-03| 877.21
#2008-10-06| 809.01
#2008-10-07| 798.18
#2008-10-08| 744.23
#2008-10-09| 733.24
#2008-10-10| 687.10
#2008-10-13| 730.78
#2008-10-14| 673.14
#2008-10-15| 633.69
#2008-10-16| 584.60
#2008-10-17| 588.23
#2008-10-20| 599.76
#2008-10-21| 592.51
#2008-10-22| 540.14
#2008-10-23| 539.32
#2008-10-24| 513.93
#2008-10-27| 484.54
#2008-10-28| 488.73
#2008-10-29| 537.09
#2008-10-30| 553.69
#2008-10-31| 560.17
#2008-11-03| 586.12
#2008-11-04| 613.96
#2008-11-05| 597.62
#2008-11-06| 574.23
#2008-11-07| 575.40
#2008-11-10| 589.91
#2008-11-11| 561.55
#2008-11-12| 541.44
#2008-11-13| 535.18
#2008-11-14| 534.50
#2008-11-17| 526.20
#2008-11-18| 519.12
#2008-11-19| 490.82
#2008-11-20| 464.80
#2008-11-21| 439.31
#2008-11-24| 448.37
#2008-11-25| 469.16
#2008-11-26| 459.31
#2008-11-27| .
#2008-11-28| 476.56
#2008-12-01| 453.53
#2008-12-02| 457.39
#2008-12-03| 465.46
#2008-12-04| 476.53
#2008-12-05| 466.69
#2008-12-08| 501.73
#2008-12-09| 499.87
#2008-12-10| 508.74
#2008-12-11| 511.02
#2008-12-12| 509.80
#2008-12-15| 523.69
#2008-12-16| 526.15
#2008-12-17| 544.00
#2008-12-18| 554.56
#2008-12-19| 525.75
#2008-12-22| 524.56
#2008-12-23| 528.17
#2008-12-24| 527.20
#2008-12-25| .
#2008-12-26| 529.74
#2008-12-29| 544.52
#2008-12-30| 540.80
#2008-12-31| 535.53
#2009-01-01| .
#2009-01-02| 565.28
#2009-01-05| 556.91
#2009-01-06| 553.53
#2009-01-07| 567.93
#2009-01-08| 560.62
#2009-01-09| 559.60
#2009-01-12| 555.31
#2009-01-13| 547.80
#2009-01-14| 528.45
#2009-01-15| 508.49
#2009-01-16| 517.09
#2009-01-19| .
#2009-01-20| 485.16
#2009-01-21| 487.35
#2009-01-22| 493.53
#2009-01-23| 494.31
#2009-01-26| 527.28
#2009-01-27| 521.27
#2009-01-28| 545.11
#2009-01-29| 531.19
#2009-01-30| 525.49
#2009-02-02| 511.33
#2009-02-03| 519.13
#2009-02-04| 523.23
#2009-02-05| 517.89
#2009-02-06| 530.94
#2009-02-09| 549.03
#2009-02-10| 536.31
#2009-02-11| 530.39
#2009-02-12| 513.12
#2009-02-13| 517.49
#2009-02-16| .
#2009-02-17| 488.18
#2009-02-18| 481.73
#2009-02-19| 502.02
#2009-02-20| 486.14
#2009-02-23| 492.02
#2009-02-24| 483.19
#2009-02-25| 482.63
#2009-02-26| 485.00
#2009-02-27| 489.22
#2009-03-02| 462.44
#2009-03-03| 445.37
#2009-03-04| 451.33
#2009-03-05| 443.33
#2009-03-06| 434.32
#2009-03-09| 440.73
#2009-03-10| 462.27
#2009-03-11| 478.05
#2009-03-12| 483.68
#2009-03-13| 484.90
#2009-03-16| 500.97
#2009-03-17| 498.29
#2009-03-18| 502.09
#2009-03-19| 521.09
#2009-03-20| 517.01
#2009-03-23| 529.53
#2009-03-24| 523.79
#2009-03-25| 529.39
#2009-03-26| 541.08
#2009-03-27| 519.53
#2009-03-30| 501.13
#2009-03-31| 520.38
#2009-04-01| 526.32
#2009-04-02| 553.88
#2009-04-03| 546.79
#2009-04-06| 546.83
#2009-04-07| 529.27
#2009-04-08| 528.44
#2009-04-09| 539.62
#2009-04-10| .
#2009-04-13| 544.20
#2009-04-14| 550.13
#2009-04-15| 557.01
#2009-04-16| 567.08
#2009-04-17| 577.80
#2009-04-20| 554.57
#2009-04-21| 563.63
#2009-04-22| 571.69
#2009-04-23| 572.79
#2009-04-24| 592.58
#2009-04-27| 582.03
#2009-04-28| 576.23
#2009-04-29| 595.29
#2009-04-30| 595.62
#2009-05-01| 595.71
#2009-05-04| 611.44
#2009-05-05| 605.79
#2009-05-06| 623.52
#2009-05-07| 644.07
#2009-05-08| 662.60
#2009-05-11| 658.66
#2009-05-12| 645.96
#2009-05-13| 635.12
#2009-05-14| 624.72
#2009-05-15| 630.66
#2009-05-18| 641.73
#2009-05-19| 654.19
#2009-05-20| 672.21
#2009-05-21| 657.77
#2009-05-22| 669.28
#2009-05-25| .
#2009-05-26| 666.55
#2009-05-27| 671.13
#2009-05-28| 664.64
#2009-05-29| 677.73
#2009-06-01| 684.46
#2009-06-02| 692.69
#2009-06-03| 683.79
#2009-06-04| 683.72
#2009-06-05| 679.22
#2009-06-08| 663.73
#2009-06-09| 675.34
#2009-06-10| 679.72
#2009-06-11| 680.02
#2009-06-12| 679.95
#2009-06-15| 652.63
#2009-06-16| 651.10
#2009-06-17| 641.39
#2009-06-18| 649.20
#2009-06-19| 653.21
#2009-06-22| 634.80
#2009-06-23| 648.02
#2009-06-24| 665.56
#2009-06-25| 661.09
#2009-06-26| 668.15
#2009-06-29| 676.07
#2009-06-30| 671.34
#2009-07-01| 693.10
#2009-07-02| 678.77
#2009-07-03| .
#2009-07-06| 663.99
#2009-07-07| 664.65
#2009-07-08| 650.14
#2009-07-09| 654.66
#2009-07-10| 654.17
#2009-07-13| 662.35
#2009-07-14| 674.57
#2009-07-15| 698.43
#2009-07-16| 700.96
#2009-07-17| 696.71
#2009-07-20| 708.34
#2009-07-21| 709.18
#2009-07-22| 714.79
#2009-07-23| 721.82
#2009-07-24| 719.12
#2009-07-27| 720.35
#2009-07-28| 709.89
#2009-07-29| 707.49
#2009-07-30| 716.78
#2009-07-31| 727.25
#2009-08-03| 741.77
#2009-08-04| 741.70
#2009-08-05| 737.98
#2009-08-06| 757.42
#2009-08-07| 755.51
#2009-08-10| 770.54
#2009-08-11| 760.70
#2009-08-12| 765.36
#2009-08-13| 766.23
#2009-08-14| 763.59
#2009-08-17| 744.21
#2009-08-18| 757.60
#2009-08-19| 763.27
#2009-08-20| 778.02
#2009-08-21| 796.89
#2009-08-24| 810.82
#2009-08-25| 818.00
#2009-08-26| 811.24
#2009-08-27| 800.08
#2009-08-28| 816.36
#2009-08-31| 807.62
#2009-09-01| 792.58
#2009-09-02| 774.08
#2009-09-03| 786.01
#2009-09-04| 794.31
#2009-09-07| .
#2009-09-08| 833.96
#2009-09-09| 846.02
#2009-09-10| 848.66
#2009-09-11| 857.27
#2009-09-14| 851.98
#2009-09-15| 860.20
#2009-09-16| 878.50
#2009-09-17| 884.90
#2009-09-18| 883.51
#2009-09-21| 877.20
#2009-09-22| 879.20
#2009-09-23| 882.20
#2009-09-24| 870.52
#2009-09-25| 864.27
#2009-09-28| 869.99
#2009-09-29| 866.99
#2009-09-30| 869.35
#2009-10-01| 853.96
#2009-10-02| 841.45
#2009-10-05| 854.63
#2009-10-06| 891.30
#2009-10-07| 881.86
#2009-10-08| 901.10
#2009-10-09| 901.22
#2009-10-12| 909.60
#2009-10-13| 900.78
#2009-10-14| 926.17
#2009-10-15| 930.57
#2009-10-16| 926.59
#2009-10-19| 942.24
#2009-10-20| 931.69
#2009-10-21| 935.47
#2009-10-22| 931.11
#2009-10-23| 927.73
#2009-10-26| 903.34
#2009-10-27| 876.74
#2009-10-28| 846.50
#2009-10-29| 875.74
#2009-10-30| 856.06
#2009-11-02| 860.47
#2009-11-03| 834.76
#2009-11-04| 859.58
#2009-11-05| 869.70
#2009-11-06| 871.94
#2009-11-09| 898.89
#2009-11-10| 888.56
#2009-11-11| 893.31
#2009-11-12| 888.85
#2009-11-13| 900.43
#2009-11-16| 918.33
#2009-11-17| 905.88
#2009-11-18| 914.83
#2009-11-19| 895.23
#2009-11-20| 894.29
#2009-11-23| 914.43
#2009-11-24| 907.79
#2009-11-25| 914.36
#2009-11-26| .
#2009-11-27| 891.41
#2009-11-30| 881.36
#2009-12-01| 910.99
#2009-12-02| 920.62
#2009-12-03| 923.17
#2009-12-04| 914.57
#2009-12-07| 909.88
#2009-12-08| 894.62
#2009-12-09| 883.81
#2009-12-10| 886.27
#2009-12-11| 882.84
#2009-12-14| 891.33
#2009-12-15| 886.84
#2009-12-16| 894.31
#2009-12-17| 869.38
#2009-12-18| 851.73
#2009-12-21| 861.87
#2009-12-22| 858.62
#2009-12-23| 865.98
#2009-12-24| 868.66
#2009-12-25| .
#2009-12-28| 879.50
#2009-12-29| 883.77
#2009-12-30| 872.21
#2009-12-31| 875.58
#2010-01-01| .
#2010-01-04| 901.18
#2010-01-05| 905.78
#2010-01-06| 907.27
#2010-01-07| 900.75
#2010-01-08| 899.85
#2010-01-11| 913.72
#2010-01-12| 905.20
#2010-01-13| 910.09
#2010-01-14| 909.70
#2010-01-15| 891.85
#2010-01-18| .
#2010-01-19| 889.61
#2010-01-20| 867.69
#2010-01-21| 852.12
#2010-01-22| 854.98
#2010-01-25| 854.66
#2010-01-26| 855.70
#2010-01-27| 858.03
#2010-01-28| 851.91
#2010-01-29| 857.51
#2010-02-01| 866.95
#2010-02-02| 875.55
#2010-02-03| 867.67
#2010-02-04| 833.37
#2010-02-05| 803.46
#2010-02-08| 810.62
#2010-02-09| 817.34
#2010-02-10| 823.51
#2010-02-11| 823.67
#2010-02-12| 826.43
#2010-02-15| .
#2010-02-16| 835.77
#2010-02-17| 846.41
#2010-02-18| 846.39
#2010-02-19| 841.47
#2010-02-22| 842.44
#2010-02-23| 834.97
#2010-02-24| 842.83
#2010-02-25| 825.71
#2010-02-26| 844.44
#2010-03-01| 845.52
#2010-03-02| 854.35
#2010-03-03| 873.22
#2010-03-04| 861.39
#2010-03-05| 866.57
#2010-03-08| 863.72
#2010-03-09| 863.09
#2010-03-10| 878.36
#2010-03-11| 872.95
#2010-03-12| 882.45
#2010-03-15| 870.65
#2010-03-16| 887.83
#2010-03-17| 897.70
#2010-03-18| 889.02
#2010-03-19| 880.98
#2010-03-22| 880.86
#2010-03-23| 887.11
#2010-03-24| 874.24
#2010-03-25| 877.90
#2010-03-26| 875.52
#2010-03-29| 881.98
#2010-03-30| 874.41
#2010-03-31| 877.73
#2010-04-01| 887.79
#2010-04-02| .
#2010-04-05| 885.75
#2010-04-06| 886.68
#2010-04-07| 884.55
#2010-04-08| 877.29
#2010-04-09| 893.43
#2010-04-12| 907.37
#2010-04-13| 898.29
#2010-04-14| 904.45
#2010-04-15| 900.35
#2010-04-16| 887.43
#2010-04-19| 878.45
#2010-04-20| 886.94
#2010-04-21| 877.89
#2010-04-22| 863.24
#2010-04-23| 870.86
#2010-04-26| 873.71
#2010-04-27| 845.56
#2010-04-28| 821.29
#2010-04-29| 842.93
#2010-04-30| 845.04
#2010-05-03| 843.01
#2010-05-04| 811.29
#2010-05-05| 789.67
#2010-05-06| 772.10
#2010-05-07| 737.21
#2010-05-10| 815.79
#2010-05-11| 799.11
#2010-05-12| 813.87
#2010-05-13| 808.60
#2010-05-14| 773.52
#2010-05-17| 766.07
#2010-05-18| 784.81
#2010-05-19| 765.83
#2010-05-20| 749.85
#2010-05-21| 765.53
#2010-05-24| 759.88
#2010-05-25| 728.00
#2010-05-26| 745.39
#2010-05-27| 772.59
#2010-05-28| 772.61
#2010-05-31| .
#2010-06-01| 773.71
#2010-06-02| 769.84
#2010-06-03| 775.45
#2010-06-04| 749.22
#2010-06-07| 739.79
#2010-06-08| 735.12
#2010-06-09| 753.18
#2010-06-10| 768.23
#2010-06-11| 767.59
#2010-06-14| 789.89
#2010-06-15| 795.09
#2010-06-16| 796.34
#2010-06-17| 801.62
#2010-06-18| 803.86
#2010-06-21| 809.14
#2010-06-22| 799.41
#2010-06-23| 783.64
#2010-06-24| 777.34
#2010-06-25| 773.31
#2010-06-28| 783.88
#2010-06-29| 749.98
#2010-06-30| 756.54
#2010-07-01| 753.78
#2010-07-02| 761.17
#2010-07-05| .
#2010-07-06| 782.36
#2010-07-07| 787.33
#2010-07-08| 804.13
#2010-07-09| 803.95
#2010-07-12| 804.84
#2010-07-13| 824.02
#2010-07-14| 829.07
#2010-07-15| 831.66
#2010-07-16| 820.60
#2010-07-19| 816.92
#2010-07-20| 806.43
#2010-07-21| 816.33
#2010-07-22| 834.86
#2010-07-23| 829.83
#2010-07-26| 847.13
#2010-07-27| 857.13
#2010-07-28| 851.94
#2010-07-29| 850.42
#2010-07-30| 840.99
#2010-08-02| 869.10
#2010-08-03| 874.42
#2010-08-04| 870.46
#2010-08-05| 865.25
#2010-08-06| 857.48
#2010-08-09| 860.76
#2010-08-10| 848.75
#2010-08-11| 818.45
#2010-08-12| 825.63
#2010-08-13| 819.88
#2010-08-16| 821.07
#2010-08-17| 833.94
#2010-08-18| 831.05
#2010-08-19| 818.81
#2010-08-20| 801.74
#2010-08-23| 804.95
#2010-08-24| 798.07
#2010-08-25| 791.11
#2010-08-26| 806.59
#2010-08-27| 811.30
#2010-08-30| 808.12
#2010-08-31| 810.54
#2010-09-01| 841.99
#2010-09-02| 843.35
#2010-09-03| 848.13
#2010-09-06| .
#2010-09-07| 836.32
#2010-09-08| 844.83
#2010-09-09| 848.28
#2010-09-10| 843.50
#2010-09-13| 863.21
#2010-09-14| 870.45
#2010-09-15| 875.44
#2010-09-16| 874.79
#2010-09-17| 864.31
#2010-09-20| 878.13
#2010-09-21| 880.50
#2010-09-22| 887.80
#2010-09-23| 884.03
#2010-09-24| 904.35
#2010-09-27| 902.11
#2010-09-28| 910.05
#2010-09-29| 914.86
#2010-09-30| 913.15
#2010-10-01| 914.93
#2010-10-04| 902.98
#2010-10-05| 925.81
#2010-10-06| 933.34
#2010-10-07| 931.90
#2010-10-08| 942.29
#2010-10-11| 945.31
#2010-10-12| 939.61
#2010-10-13| 966.65
#2010-10-14| 969.47
#2010-10-15| 961.65
#2010-10-18| 961.58
#2010-10-19| 947.57
#2010-10-20| 960.69
#2010-10-21| 972.85
#2010-10-22| 967.57
#2010-10-25| 973.18
#2010-10-26| 959.18
#2010-10-27| 946.10
#2010-10-28| 954.64
#2010-10-29| 956.72
#2010-11-01| 960.26
#2010-11-02| 969.83
#2010-11-03| 953.92
#2010-11-04| 984.05
#2010-11-05| 962.30
#2010-11-08| 952.99
#2010-11-09| 961.35
#2010-11-10| 939.57
#2010-11-11| 925.28
#2010-11-12| 924.23
#2010-11-15| 925.83
#2010-11-16| 905.80
#2010-11-17| 914.84
#2010-11-18| 935.96
#2010-11-19| 937.55
#2010-11-22| 927.95
#2010-11-23| 897.50
#2010-11-24| 897.93
#2010-11-25| .
#2010-11-26| 881.38
#2010-11-29| 855.00
#2010-11-30| 843.93
#2010-12-01| 867.04
#2010-12-02| 890.41
#2010-12-03| 902.69
#2010-12-06| 894.63
#2010-12-07| 902.73
#2010-12-08| 891.45
#2010-12-09| 888.60
#2010-12-10| 894.47
#2010-12-13| 906.68
#2010-12-14| 905.21
#2010-12-15| 899.30
#2010-12-16| 888.32
#2010-12-17| 881.63
#2010-12-20| 882.23
#2010-12-21| 891.01
#2010-12-22| 888.05
#2010-12-23| 887.27
#2010-12-24| .
#2010-12-27| 883.09
#2010-12-28| 880.59
#2010-12-29| 884.23
#2010-12-30| 888.89
#2010-12-31| 895.01
#2011-01-03| 906.07
#2011-01-04| 906.26
#2011-01-05| 889.86
#2011-01-06| 885.44
#2011-01-07| 875.03
#2011-01-10| 859.85
#2011-01-11| 867.70
#2011-01-12| 887.86
#2011-01-13| 906.16
#2011-01-14| 900.66
#2011-01-17| .
#2011-01-18| 910.84
#2011-01-19| 907.66
#2011-01-20| 891.77
#2011-01-21| 910.93
#2011-01-24| 919.97
#2011-01-25| 922.53
#2011-01-26| 926.48
#2011-01-27| 928.60
#2011-01-28| 909.89
#2011-01-31| 912.35
#2011-02-01| 929.42
#2011-02-02| 934.59
#2011-02-03| 923.15
#2011-02-04| 918.02
#2011-02-07| 930.43
#2011-02-08| 940.77
#2011-02-09| 938.52
#2011-02-10| 925.31
#2011-02-11| 926.15
#2011-02-14| 921.07
#2011-02-15| 927.83
#2011-02-16| 932.78
#2011-02-17| 938.97
#2011-02-18| 938.97
#2011-02-21| .
#2011-02-22| 928.39
#2011-02-23| 928.09
#2011-02-24| 923.87
#2011-02-25| 927.65
#2011-02-28| 937.29
#2011-03-01| 945.02
#2011-03-02| 938.62
#2011-03-03| 947.16
#2011-03-04| 954.76
#2011-03-07| 949.45
#2011-03-08| 942.45
#2011-03-09| 944.01
#2011-03-10| 933.07
#2011-03-11| 930.41
#2011-03-14| 935.13
#2011-03-15| 906.08
#2011-03-16| 891.36
#2011-03-17| 910.67
#2011-03-18| 918.81
#2011-03-21| 940.70
#2011-03-22| 936.38
#2011-03-23| 937.39
#2011-03-24| 952.19
#2011-03-25| 950.75
#2011-03-28| 945.95
#2011-03-29| 944.95
#2011-03-30| 950.82
#2011-03-31| 948.59
#2011-04-01| 961.35
#2011-04-04| 974.61
#2011-04-05| 972.03
#2011-04-06| 985.63
#2011-04-07| 979.34
#2011-04-08| 990.23
#2011-04-11| 993.60
#2011-04-12| 986.21
#2011-04-13| 997.35
#2011-04-14| 989.61
#2011-04-15| 994.96
#2011-04-18| 969.41
#2011-04-19| 986.55
#2011-04-20|1005.57
#2011-04-21|1011.58
#2011-04-22| .
#2011-04-25|1010.85
#2011-04-26|1027.15
#2011-04-27|1027.26
#2011-04-28|1045.05
#2011-04-29|1048.22
#2011-05-02|1054.14
#2011-05-03|1045.05
#2011-05-04|1030.38
#2011-05-05|1005.64
#2011-05-06|1004.32
#2011-05-09| 987.24
#2011-05-10|1003.09
#2011-05-11| 995.21
#2011-05-12| 992.82
#2011-05-13| 999.54
#2011-05-16|1002.23
#2011-05-17| 988.79
#2011-05-18| 994.98
#2011-05-19| 999.77
#2011-05-20| 996.56
#2011-05-23| 968.66
#2011-05-24| 975.35
#2011-05-25| 972.68
#2011-05-26| 968.25
#2011-05-27| 979.70
#2011-05-30| .
#2011-05-31|1003.20
#2011-06-01|1000.00
#2011-06-02| 985.05
#2011-06-03| 994.19
#2011-06-06| 992.20
#2011-06-07| 996.68
#2011-06-08| 982.22
#2011-06-09| 981.54
#2011-06-10| 957.76
#2011-06-13| 958.92
#2011-06-14| 974.38
#2011-06-15| 952.68
#2011-06-16| 936.64
#2011-06-17| 954.63
#2011-06-20| 947.54
#2011-06-21| 961.17
#2011-06-22| 955.50
#2011-06-23| 924.55
#2011-06-24| 924.08
#2011-06-27| 930.84
#2011-06-28| 933.87
#2011-06-29| 953.23
#2011-06-30| 966.38
#2011-07-01| 969.15
#2011-07-04| .
#2011-07-05| 967.41
#2011-07-06| 950.98
#2011-07-07| 964.57
#2011-07-08| 943.81
#2011-07-11| 905.54
#2011-07-12| 894.51
#2011-07-13| 910.57
#2011-07-14| 906.55
#2011-07-15| 904.55
#2011-07-18| 883.04
#2011-07-19| 900.93
#2011-07-20| 917.94
#2011-07-21| 945.19
#2011-07-22| 954.49
#2011-07-25| 947.17
#2011-07-26| 952.53
#2011-07-27| 934.11
#2011-07-28| 929.44
#2011-07-29| 921.47
#2011-08-01| 898.28
#2011-08-02| 883.22
#2011-08-03| 866.63
#2011-08-04| 834.58
#2011-08-05| 823.25
#2011-08-08| 791.82
#2011-08-09| 812.52
#2011-08-10| 788.68
#2011-08-11| 811.23
#2011-08-12| 852.49
#2011-08-15| 869.98
#2011-08-16| 864.05
#2011-08-17| 869.86
#2011-08-18| 827.48
#2011-08-19| 819.36
#2011-08-22| 824.84
#2011-08-23| 824.45
#2011-08-24| 836.36
#2011-08-25| 829.78
#2011-08-26| 824.87
#2011-08-29| 844.64
#2011-08-30| 845.88
#2011-08-31| 863.01
#2011-09-01| 854.77
#2011-09-02| 839.63
#2011-09-05| .
#2011-09-06| 792.79
#2011-09-07| 810.21
#2011-09-08| 815.46
#2011-09-09| 776.85
#2011-09-12| 746.18
#2011-09-13| 755.67
#2011-09-14| 761.45
#2011-09-15| 782.12
#2011-09-16| 791.76
#2011-09-19| 766.28
#2011-09-20| 782.52
#2011-09-21| 775.49
#2011-09-22| 728.01
#2011-09-23| 738.84
#2011-09-26| 748.61
#2011-09-27| 786.27
#2011-09-28| 780.38
#2011-09-29| 788.33
#2011-09-30| 768.17
#2011-10-03| 752.90
#2011-10-04| 733.67
#2011-10-05| 751.98
#2011-10-06| 767.42
#2011-10-07| 766.05
#2011-10-10| 786.10
#2011-10-11| 783.47
#2011-10-12| 800.60
#2011-10-13| 793.51
#2011-10-14| 809.89
#2011-10-17| 792.92
#2011-10-18| 782.97
#2011-10-19| 790.18
#2011-10-20| 774.68
#2011-10-21| 798.50
#2011-10-24| 804.49
#2011-10-25| 796.46
#2011-10-26| 790.63
#2011-10-27| 835.16
#2011-10-28| 831.05
#2011-10-31| 805.55
#2011-11-01| 768.19
#2011-11-02| 774.10
#2011-11-03| 784.80
#2011-11-04| 774.84
#2011-11-07| 773.63
#2011-11-08| 786.94
#2011-11-09| 771.60
#2011-11-10| 770.25
#2011-11-11| 799.28
#2011-11-14| 782.89
#2011-11-15| 769.42
#2011-11-16| 770.68
#2011-11-17| 761.87
#2011-11-18| 758.14
#2011-11-21| 735.34
#2011-11-22| 738.62
#2011-11-23| 725.31
#2011-11-24| .
#2011-11-25| 720.44
#2011-11-28| 751.16
#2011-11-29| 749.91
#2011-11-30| 773.57
#2011-12-01| 768.22
#2011-12-02| 774.26
#2011-12-05| 789.43
#2011-12-06| 775.31
#2011-12-07| 777.78
#2011-12-08| 763.23
#2011-12-09| 769.35
#2011-12-12| 748.41
#2011-12-13| 744.59
#2011-12-14| 725.46
#2011-12-15| 732.31
#2011-12-16| 733.12
#2011-12-19| 738.52
#2011-12-20| 755.29
#2011-12-21| 747.91
#2011-12-22| 753.17
#2011-12-23| 757.48
#2011-12-26| .
#2011-12-27| 762.48
#2011-12-28| 754.86
#2011-12-29| 760.35
#2011-12-30| 768.39
#2012-01-02| .
#2012-01-03| 785.39
#2012-01-04| 766.60
#2012-01-05| 758.08
#2012-01-06| 749.30
#2012-01-09| 754.81
#2012-01-10| 767.50
#2012-01-11| 763.15
#2012-01-12| 770.78
#2012-01-13| 756.41
#2012-01-16| .
#2012-01-17| 773.33
#2012-01-18| 780.54
#2012-01-19| 793.62
#2012-01-20| 795.47
#2012-01-23| 804.53
#2012-01-24| 793.94
#2012-01-25| 796.63
#2012-01-26| 820.25
#2012-01-27| 813.38
#2012-01-30| 802.21
#2012-01-31| 800.98
#2012-02-01| 824.91
#2012-02-02| 828.06
#2012-02-03| 841.06
#2012-02-06| 835.93
#2012-02-07| 846.08
#2012-02-08| 844.30
#2012-02-09| 849.00
#2012-02-10| 832.76
#2012-02-13| 845.48
#2012-02-14| 835.15
#2012-02-15| 831.21
#2012-02-16| 836.36
#2012-02-17| 848.51
#2012-02-20| .
#2012-02-21| 856.79
#2012-02-22| 848.84
#2012-02-23| 851.51
#2012-02-24| 861.77
#2012-02-27| 856.27
#2012-02-28| 864.02
#2012-02-29| 867.46
#2012-03-01| 872.62
#2012-03-02| 863.86
#2012-03-05| 863.66
#2012-03-06| 835.14
#2012-03-07| 846.83
#2012-03-08| 875.44
#2012-03-09| 870.87
#2012-03-12| 876.99
#2012-03-13| 887.04
#2012-03-14| 886.59
#2012-03-15| 891.39
#2012-03-16| 905.15
#2012-03-19| 912.14
#2012-03-20| 903.62
#2012-03-21| 902.54
#2012-03-22| 896.36
#2012-03-23| 903.50
#2012-03-26| 916.34
#2012-03-27| 913.24
#2012-03-28| 902.10
#2012-03-29| 892.00
#2012-03-30| 906.72
#2012-04-02| 914.82
#2012-04-03| 909.65
#2012-04-04| 866.22
#2012-04-05| 858.31
#2012-04-06| .
#2012-04-09| 858.80
#2012-04-10| 846.41
#2012-04-11| 855.67
#2012-04-12| 869.88
#2012-04-13| 848.31
#2012-04-16| 844.24
#2012-04-17| 865.34
#2012-04-18| 855.51
#2012-04-19| 849.78
#2012-04-20| 854.63
#2012-04-23| 829.45
#2012-04-24| 846.59
#2012-04-25| 859.66
#2012-04-26| 854.53
#2012-04-27| 866.61
#2012-04-30| 857.31
#2012-05-01| 856.63
#2012-05-02| 856.66
#2012-05-03| 859.23
#2012-05-04| 846.50
#2012-05-07| 851.55
#2012-05-08| 834.60
#2012-05-09| 822.77
#2012-05-10| 841.05
#2012-05-11| 840.45
#2012-05-14| 814.84
#2012-05-15| 801.10
#2012-05-16| 799.27
#2012-05-17| 790.13
#2012-05-18| 782.89
#2012-05-21| 792.39
#2012-05-22| 812.84
#2012-05-23| 785.66
#2012-05-24| 794.33
#2012-05-25| 797.68
#2012-05-28| .
#2012-05-29| 801.80
#2012-05-30| 783.45
#2012-05-31| 774.02
#2012-06-01| 753.89
#2012-06-04| 762.27
#2012-06-05| 762.73
#2012-06-06| 785.53
#2012-06-07| 791.19
#2012-06-08| 783.77
#2012-06-11| 789.53
#2012-06-12| 786.97
#2012-06-13| 791.40
#2012-06-14| 798.36
#2012-06-15| 806.89
#2012-06-18| 801.17
#2012-06-19| 821.61
#2012-06-20| 818.24
#2012-06-21| 812.60
#2012-06-22| 804.26
#2012-06-25| 797.02
#2012-06-26| 798.19
#2012-06-27| 807.36
#2012-06-28| 823.17
#2012-06-29| 877.14
#2012-07-02| 885.35
#2012-07-03| 892.44
#2012-07-04| .
#2012-07-05| 873.13
#2012-07-06| 860.32
#2012-07-09| 854.01
#2012-07-10| 864.66
#2012-07-11| 858.37
#2012-07-12| 849.63
#2012-07-13| 857.93
#2012-07-16| 859.35
#2012-07-17| 858.34
#2012-07-18| 872.94
#2012-07-19| 887.27
#2012-07-20| 867.20
#2012-07-23| 844.91
#2012-07-24| 842.59
#2012-07-25| 845.36
#2012-07-26| 881.89
#2012-07-27| 897.19
#2012-07-30| 898.64
#2012-07-31| 883.59
#2012-08-01| 893.57
#2012-08-02| 870.40
#2012-08-03| 901.58
#2012-08-06| 911.56
#2012-08-07| 917.31
#2012-08-08| 910.55
#2012-08-09| 909.30
#2012-08-10| 905.04
#2012-08-13| 903.54
#2012-08-14| 904.58
#2012-08-15| 903.65
#2012-08-16| 911.83
#2012-08-17| 912.34
#2012-08-20| 914.54
#2012-08-21| 924.20
#2012-08-22| 915.97
#2012-08-23| 914.93
#2012-08-24| 916.52
#2012-08-27| 923.93
#2012-08-28| 925.98
#2012-08-29| 925.17
#2012-08-30| 916.87
#2012-08-31| 929.63
#2012-09-03| .
#2012-09-04| 935.91
#2012-09-05| 940.62
#2012-09-06| 965.01
#2012-09-07| 971.76
#2012-09-10| 958.52
#2012-09-11| 966.55
#2012-09-12| 968.16
#2012-09-13| 966.90
#2012-09-14| 993.87
#2012-09-17| 994.27
#2012-09-18| 986.27
#2012-09-19| 990.20
#2012-09-20| 989.08
#2012-09-21| 996.65
#2012-09-24| 987.60
#2012-09-25| 995.75
#2012-09-26| 977.77
#2012-09-27| 975.35
#2012-09-28| 966.14
#2012-10-01| 978.84
#2012-10-02| 990.34
#2012-10-03| 989.45
#2012-10-04| 997.36
#2012-10-05|1016.29
#2012-10-08|1000.28
#2012-10-09| 985.29
#2012-10-10| 974.82
#2012-10-11| 979.94
#2012-10-12| 979.25
#2012-10-15| 979.09
#2012-10-16| 994.66
#2012-10-17|1004.06
#2012-10-18| 992.19
#2012-10-19| 980.50
#2012-10-22| 980.76
#2012-10-23| 967.18
#2012-10-24| 971.80
#2012-10-25| 967.81
#2012-10-26| 970.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.94
#2012-11-01| 963.78
#2012-11-02| 964.33
#2012-11-05| 950.82
#2012-11-06| 962.90
#2012-11-07| 946.34
#2012-11-08| 945.03
#2012-11-09| 947.34
#2012-11-12| 947.61
#2012-11-13| 955.51
#2012-11-14| 944.14
#2012-11-15| 943.94
#2012-11-16| 931.38
#2012-11-19| 960.66
#2012-11-20| 967.39
#2012-11-21| 965.09
#2012-11-22| .
#2012-11-23| 986.23
#2012-11-26| 984.82
#2012-11-27| 982.36
#2012-11-28| 977.49
#2012-11-29| 995.39
#2012-11-30|1000.00
#2012-12-03|1009.70
#2012-12-04|1008.78
#2012-12-05|1001.98
#2012-12-06| 999.96
#2012-12-07| 999.71
#2012-12-10|1002.42
#2012-12-11|1011.92
#2012-12-12|1009.89
#2012-12-13|1012.97
#2012-12-14|1019.91
#2012-12-17|1019.08
#2012-12-18|1030.42
#2012-12-19|1042.57
#2012-12-20|1039.41
#2012-12-21|1028.07
#2012-12-24|1024.79
#2012-12-25|1024.79
#2012-12-26|1026.89
#2012-12-27|1031.23
#2012-12-28|1022.38
#2012-12-31|1021.60
#2013-01-01|1021.60
#2013-01-02|1046.14
#2013-01-03|1029.19
#2013-01-04|1032.40
#2013-01-07|1030.84
#2013-01-08|1020.68
#2013-01-09|1013.56
#2013-01-10|1029.87
#2013-01-11|1041.43
#2013-01-14|1039.72
#2013-01-15|1049.45
#2013-01-16|1050.58
#2013-01-17|1056.53
#2013-01-18|1058.30
#2013-01-21|1060.16
#2013-01-22|1064.99
#2013-01-23|1059.96
#2013-01-24|1071.57
#2013-01-25|1086.31
#2013-01-28|1086.83
#2013-01-29|1092.92
#2013-01-30|1098.21
#2013-01-31|1054.40
#2013-02-01|1091.54
#2013-02-04|1059.73
#2013-02-05|1058.79
#2013-02-06|1052.04
#2013-02-07|1038.94
#2013-02-08|1039.06
#2013-02-11|1035.32
#2013-02-12|1054.04
#2013-02-13|1059.55
#2013-02-14|1082.17
#2013-02-15|1082.18
#2013-02-18|1071.10
#2013-02-19|1085.06
#2013-02-20|1091.89
#2013-02-21|1064.93
#2013-02-22|1075.67
#2013-02-25|1080.62
#2013-02-26|1053.91
#2013-02-27|1070.60
#2013-02-28|1081.04
#2013-03-01|1071.75
#2013-03-04|1070.45
#2013-03-05|1087.20
#2013-03-06|1085.03
#2013-03-07|1097.15
#2013-03-08|1104.08
#2013-03-11| .
#2013-03-12|1102.88
#2013-03-13|1099.08
#2013-03-14|1108.78
#2013-03-15|1104.92
#2013-03-18|1102.97
#2013-03-19|1087.83
#2013-03-20|1098.41
#2013-03-21|1091.61
#2013-03-22|1104.96
#2013-03-25|1094.11
#2013-03-26|1097.35
#2013-03-27|1084.20
#2013-03-28|1100.92
#2013-03-29| .
#2013-04-01|1101.43
#2013-04-02|1114.50
#2013-04-03|1099.92
#2013-04-04|1091.34
#2013-04-05|1086.88
#2013-04-08|1094.78
#2013-04-09|1095.48
#2013-04-10|1126.46
#2013-04-11|1128.73
#2013-04-12|1114.84
#2013-04-15|1105.81
#2013-04-16|1102.89
#2013-04-17|1079.11
#2013-04-18|1084.23
#2013-04-19|1095.77
#2013-04-22|1106.15
#2013-04-23|1120.26
#2013-04-24|1118.03
#2013-04-25|1114.44
#2013-04-26|1094.10
#2013-04-29|1116.57
#2013-04-30|1118.14
#2013-05-01|1118.90
#2013-05-02|1115.94
#2013-05-03|1129.66
#2013-05-06|1127.57
#2013-05-07|1136.00
#2013-05-08|1153.99
#2013-05-09|1143.92
#2013-05-10|1136.33
#2013-05-13|1138.98
#2013-05-14|1145.86
#2013-05-15|1138.28
#2013-05-16|1141.53
#2013-05-17|1130.80
#2013-05-20|1132.26
#2013-05-21|1131.88
#2013-05-22|1135.79
#2013-05-23|1122.62
#2013-05-24|1126.85
#2013-05-27|1135.70
#2013-05-28|1134.75
#2013-05-29|1121.97
#2013-05-30|1126.83
#2013-05-31|1103.74
#2013-06-03|1099.71
#2013-06-04|1108.67
#2013-06-05|1091.87
#2013-06-06|1100.96
#2013-06-07|1122.96
#2013-06-10|1114.90
#2013-06-11|1107.27
#2013-06-12|1106.80
#2013-06-13|1103.54
#2013-06-14|1119.21
#2013-06-17|1127.28
#2013-06-18|1123.00
#2013-06-19|1122.28
#2013-06-20|1062.29
#2013-06-21|1053.25
#2013-06-24|1026.40
#2013-06-25|1041.24
#2013-06-26|1059.82
#2013-06-27|1067.72
#2013-06-28|1056.32
#2013-07-01|1065.70
#2013-07-02|1060.04
#2013-07-03|1040.85
#2013-07-04|1068.29
#2013-07-05|1043.43
#2013-07-08|1064.71
#2013-07-09|1069.27
#2013-07-10|1079.91
#2013-07-11|1105.92
#2013-07-12|1098.82
#2013-07-15|1103.26
#2013-07-16|1097.42
#2013-07-17|1095.73
#2013-07-18|1094.81
#2013-07-19|1095.78
#2013-07-22|1093.07
#2013-07-23|1085.94
#2013-07-24|1100.76
#2013-07-25|1087.02
#2013-07-26|1089.49
#2013-07-29|1087.66
#2013-07-30|1094.84
#2013-07-31|1136.10
#2013-08-01|1152.44
#2013-08-02|1167.32
#2013-08-05|1166.39
#2013-08-06|1168.11
#2013-08-07|1168.87
#2013-08-08|1194.82
#2013-08-09|1192.14
#2013-08-12|1193.13
#2013-08-13|1194.57
#2013-08-14|1192.53
#2013-08-15|1180.41
#2013-08-16|1190.69
#2013-08-19|1181.56
#2013-08-20|1175.15
#2013-08-21|1167.09
#2013-08-22|1169.24
#2013-08-23|1181.08
#2013-08-26|1173.64
#2013-08-27|1149.87
#2013-08-28|1137.04
#2013-08-29|1135.35
#2013-08-30|1118.37
#2013-09-02|1139.47
#2013-09-03|1134.54
#2013-09-04|1136.85
#2013-09-05|1134.75
#2013-09-06|1146.51
#2013-09-09|1146.85
#2013-09-10|1162.15
#2013-09-11|1168.88
#2013-09-12|1165.56
#2013-09-13|1171.58
#2013-09-16|1190.51
#2013-09-17|1187.28
#2013-09-18|1195.93
#2013-09-19|1223.71
#2013-09-20|1207.99
#2013-09-23|1197.92
#2013-09-24|1193.51
#2013-09-25|1195.87
#2013-09-26|1198.21
#2013-09-27|1198.74
#2013-09-30|1194.28
#2013-10-01|1193.59
#2013-10-02|1192.25
#2013-10-03|1189.74
#2013-10-04|1194.55
#2013-10-07|1184.82
#2013-10-08|1177.83
#2013-10-09|1168.70
#2013-10-10|1189.15
#2013-10-11|1192.71
#2013-10-14|1195.20
#2013-10-15|1205.30
#2013-10-16|1209.93
#2013-10-17|1229.00
#2013-10-18|1245.63
#2013-10-21|1246.40
#2013-10-22|1263.71
#2013-10-23|1254.64
#2013-10-24|1258.14
#2013-10-25|1257.91
#2013-10-28|1256.94
#2013-10-29|1260.62
#2013-10-30|1249.22
#2013-10-31|1252.13
#2013-11-01|1229.86
#2013-11-04|1237.60
#2013-11-05|1233.12
#2013-11-06|1250.81
#2013-11-07|1231.21
#2013-11-08|1219.57
#2013-11-11|1243.51
#2013-11-12|1239.42
#2013-11-13|1229.08
#2013-11-14|1245.51
#2013-11-15|1245.25
#2013-11-18|1249.07
#2013-11-19|1242.28
#2013-11-20|1236.35
#2013-11-21|1230.03
#2013-11-22|1228.63
#2013-11-25|1237.61
#2013-11-26|1234.00
#2013-11-27|1240.73
#2013-11-28|1238.76
#2013-11-29|1241.73
#2013-12-02|1232.15
#2013-12-03|1218.60
#2013-12-04|1210.14
#2013-12-05|1209.77
#2013-12-06|1226.45
#2013-12-09|1228.36
#2013-12-10|1227.77
#2013-12-11|1224.82
#2013-12-12|1212.74
#2013-12-13|1207.54
#2013-12-16|1228.58
#2013-12-17|1218.06
#2013-12-18|1232.38
#2013-12-19|1243.71
#2013-12-20|1253.22
#2013-12-23|1261.24
#2013-12-24|1261.72
#2013-12-25|1261.72
#2013-12-26|1264.08
#2013-12-27|1287.49
#2013-12-30|1285.22
#2013-12-31|1287.77
#2014-01-01|1287.77
#2014-01-02|1255.37
#2014-01-03|1263.71
#2014-01-06|1255.92
#2014-01-07|1265.85
#2014-01-08|1273.14
#2014-01-09|1273.49
#2014-01-10|1279.84
#2014-01-13|1277.42
#2014-01-14|1273.10
#2014-01-15|1270.40
#2014-01-16|1276.16
#2014-01-17|1266.47
#2014-01-20|1272.84
#2014-01-21|1272.97
#2014-01-22|1274.82
#2014-01-23|1276.92
#2014-01-24|1242.47
#2014-01-27|1237.24
#2014-01-28|1244.22
#2014-01-29|1232.91
#2014-01-30|1224.02
#2014-01-31|1216.33
#2014-02-03|1198.64
#2014-02-04|1197.02
#2014-02-05|1196.98
#2014-02-06|1221.27
#2014-02-07|1232.50
#2014-02-10|1236.52
#2014-02-11|1258.55
#2014-02-12|1259.66
#2014-02-13|1263.76
#2014-02-14|1272.61
#2014-02-17|1280.37
#2014-02-18|1281.45
#2014-02-19|1285.59
#2014-02-20|1279.63
#2014-02-21|1285.32
#2014-02-24|1294.99
#2014-02-25|1293.23
#2014-02-26|1305.77
#2014-02-27|1301.97
#2014-02-28|1322.02
#2014-03-03|1288.75
#2014-03-04|1313.66
#2014-03-05|1309.97
#2014-03-06|1324.53
#2014-03-07|1310.98
#2014-03-10|1313.23
#2014-03-11|1313.17
#2014-03-12|1305.41
#2014-03-13|1292.01
#2014-03-14|1275.83
#2014-03-17|1288.90
#2014-03-18|1299.55
#2014-03-19|1299.01
#2014-03-20|1287.61
#2014-03-21|1299.26
#2014-03-24|1286.61
#2014-03-25|1296.48
#2014-03-26|1307.35
#2014-03-27|1309.74
#2014-03-28|1323.51
#2014-03-31|1323.07
#2014-04-01|1336.87
#2014-04-02|1338.38
#2014-04-03|1334.85
#2014-04-04|1336.00
#2014-04-07|1326.59
#2014-04-08|1322.01
#2014-04-09|1330.01
#2014-04-10|1328.79
#2014-04-11|1316.44
#2014-04-14|1320.89
#2014-04-15|1314.86
#2014-04-16|1335.48
#2014-04-17|1339.90
#2014-04-18|1337.93
#2014-04-21|1336.85
#2014-04-22|1352.48
#2014-04-23|1346.48
#2014-04-24|1351.95
#2014-04-25|1345.17
#2014-04-28|1355.38
#2014-04-29|1363.89
#2014-04-30|1350.77
#2014-05-01|1350.77
#2014-05-02|1346.79
#2014-05-05|1352.94
#2014-05-06|1355.77
#2014-05-07|1364.97
#2014-05-08|1379.77
#2014-05-09|1365.37
#2014-05-12|1375.89
#2014-05-13|1367.28
#2014-05-14|1368.06
#2014-05-15|1352.19
#2014-05-16|1354.02
#2014-05-19|1354.62
#2014-05-20|1353.28
#2014-05-21|1354.56
#2014-05-22|1357.58
#2014-05-23|1353.47
#2014-05-26|1365.83
#2014-05-27|1363.01
#2014-05-28|1363.18
#2014-05-29|1363.45
#2014-05-30|1364.89
#2014-06-02|1361.30
#2014-06-03|1356.02
#2014-06-04|1357.37
#2014-06-05|1358.93
#2014-06-06|1367.93
#2014-06-09|1367.57
#2014-06-10|1377.25
#2014-06-11|1374.52
#2014-06-12|1372.53
#2014-06-13|1360.27
#2014-06-16|1358.32
#2014-06-17|1364.91
#2014-06-18|1363.81
#2014-06-19|1385.19
#2014-06-20|1385.51
#2014-06-23|1377.99
#2014-06-24|1374.17
#2014-06-25|1369.81
#2014-06-26|1366.59
#2014-06-27|1371.96
#2014-06-30|1377.23
#2014-07-01|1385.91
#2014-07-02|1384.91
#2014-07-03|1396.82
#2014-07-04|1387.11
#2014-07-07|1381.93
#2014-07-08|1371.81
#2014-07-09|1376.88
#2014-07-10|1360.02
#2014-07-11|1353.66
#2014-07-14|1368.10
#2014-07-15|1358.47
#2014-07-16|1370.21
#2014-07-17|1354.15
#2014-07-18|1357.90
#2014-07-21|1352.07
#2014-07-22|1366.11
#2014-07-23|1369.21
#2014-07-24|1374.33
#2014-07-25|1359.24
#2014-07-28|1354.03
#2014-07-29|1350.92
#2014-07-30|1339.21
#2014-07-31|1329.04
#2014-08-01|1315.92
#2014-08-04|1318.46
#2014-08-05|1318.26
#2014-08-06|1312.88
#2014-08-07|1309.68
#2014-08-08|1305.58
#2014-08-11|1325.22
#2014-08-12|1319.24
#2014-08-13|1330.85
#2014-08-14|1335.12
#2014-08-15|1336.88
#2014-08-18|1352.30
#2014-08-19|1355.83
#2014-08-20|1349.08
#2014-08-21|1358.42
#2014-08-22|1349.78
#2014-08-25|1359.74
#2014-08-26|1368.14
#2014-08-27|1369.54
#2014-08-28|1358.48
#2014-08-29|1357.42
#2014-09-01|1353.29
#2014-09-02|1351.01
#2014-09-03|1357.03
#2014-09-04|1362.77
#2014-09-05|1355.00
#2014-09-08|1346.92
#2014-09-09|1338.54
#2014-09-10|1336.67
#2014-09-11|1337.49
#2014-09-12|1332.23
#2014-09-15|1347.63
#2014-09-16|1341.76
#2014-09-17|1348.41
#2014-09-18|1356.12
#2014-09-19|1351.68
#2014-09-22|1348.24
#2014-09-23|1342.92
#2014-09-24|1343.79
#2014-09-25|1331.94
#2014-09-26|1325.90
#2014-09-29|1319.57
#2014-09-30|1322.50
#2014-10-01|1300.54
#2014-10-02|1280.09
#2014-10-03|1280.67
#2014-10-06|1291.19
#2014-10-07|1274.28
#2014-10-08|1270.64
#2014-10-09|1274.44
#2014-10-10|1254.79
#2014-10-13|1255.51
#2014-10-14|1256.98
#2014-10-15|1225.99
#2014-10-16|1222.99
#2014-10-17|1256.88
#2014-10-20|1256.30
#2014-10-21|1277.02
#2014-10-22|1278.24
#2014-10-23|1280.89
#2014-10-24|1283.76
#2014-10-27|1281.68
#2014-10-28|1304.34
#2014-10-29|1307.91
#2014-10-30|1293.59
#2014-10-31|1293.54
#2014-11-03|1286.71
#2014-11-04|1285.09
#2014-11-05|1296.09
#2014-11-06|1293.56
#2014-11-07|1283.63
#2014-11-10|1297.91
#2014-11-11|1302.62
#2014-11-12|1295.07
#2014-11-13|1308.16
#2014-11-14|1305.37
#2014-11-17|1308.50
#2014-11-18|1324.09
#2014-11-19|1330.78
#2014-11-20|1330.49
#2014-11-21|1341.68
#2014-11-24|1347.43
#2014-11-25|1355.22
#2014-11-26|1356.70
#2014-11-27|1362.21
#2014-11-28|1368.32
#2014-12-01|1359.87
#2014-12-02|1349.15
#2014-12-03|1342.45
#2014-12-04|1343.23
#2014-12-05|1357.86
#2014-12-08|1353.14
#2014-12-09|1337.35
#2014-12-10|1339.71
#2014-12-11|1336.99
#2014-12-12|1310.63
#2014-12-15|1290.86
#2014-12-16|1314.93
#2014-12-17|1301.23
#2014-12-18|1330.95
#2014-12-19|1341.97
#2014-12-22|1345.02
#2014-12-23|1349.86
#2014-12-24|1346.47
#2014-12-25|1346.47
#2014-12-26|1344.37
#2014-12-29|1348.92
#2014-12-30|1328.49
#2014-12-31|1330.78
#2015-01-01|1330.78
#2015-01-02|1317.17
#2015-01-05|1281.31
#2015-01-06|1269.95
#2015-01-07|1270.90
#2015-01-08|1313.81
#2015-01-09|1302.90
#2015-01-12|1312.77
#2015-01-13|1326.60
#2015-01-14|1313.26
#2015-01-15|1316.44
#2015-01-16|1326.69
#2015-01-19|1350.15
#2015-01-20|1343.26
#2015-01-21|1357.40
#2015-01-22|1351.97
#2015-01-23|1362.48
#2015-01-26|1374.08
#2015-01-27|1382.69
#2015-01-28|1382.96
#2015-01-29|1388.25
#2015-01-30|1378.27
#2015-02-02|1387.39
#2015-02-03|1409.17
#2015-02-04|1410.53
#2015-02-05|1409.29
#2015-02-06|1390.51
#2015-02-09|1374.79
#2015-02-10|1385.67
#2015-02-11|1385.26
#2015-02-12|1402.59
#2015-02-13|1402.84
#2015-02-16|1398.28
#2015-02-17|1408.88
#2015-02-18|1406.58
#2015-02-19|1425.60
#2015-02-20|1419.75
#2015-02-23|1436.63
#2015-02-24|1440.51
#2015-02-25|1439.97
#2015-02-26|1448.53
#2015-02-27|1448.53
#2015-03-02|1448.20
#2015-03-03|1431.74
#2015-03-04|1432.52
#2015-03-05|1441.91
#2015-03-06|1420.68
#2015-03-09|1408.45
#2015-03-10|1369.71
#2015-03-11|1380.13
#2015-03-12|1382.55
#2015-03-13|1374.80
#2015-03-16|1392.01
#2015-03-17|1381.37
#2015-03-18|1380.39
#2015-03-19|1381.70
#2015-03-20|1409.92
#2015-03-23|1423.40
#2015-03-24|1419.99
#2015-03-25|1421.21
#2015-03-26|1401.81
#2015-03-27|1403.09
#2015-03-30|1420.72
#2015-03-31|1399.15
#2015-04-01|1408.28
#2015-04-02|1437.90
#2015-04-03|1451.84
#2015-04-06|1457.85
#2015-04-07|1453.49
#2015-04-08|1435.70
#2015-04-09|1438.89
#2015-04-10|1443.20
#2015-04-13|1437.39
#2015-04-14|1446.56
#2015-04-15|1434.21
#2015-04-16|1429.42
#2015-04-17|1414.89
#2015-04-20|1423.09
#2015-04-21|1423.52
#2015-04-22|1412.32
#2015-04-23|1417.50
#2015-04-24|1431.14
#2015-04-27|1452.71
#2015-04-28|1445.30
#2015-04-29|1424.23
#2015-04-30|1426.90
#2015-05-01|1429.07
#2015-05-04|1419.99
#2015-05-05|1398.84
#2015-05-06|1423.29
#2015-05-07|1411.60
#2015-05-08|1439.31
#2015-05-11|1441.37
#2015-05-12|1439.15
#2015-05-13|1447.52
#2015-05-14|1465.99
#2015-05-15|1471.62
#2015-05-18|1468.45
#2015-05-19|1465.10
#2015-05-20|1464.05
#2015-05-21|1470.24
#2015-05-22|1456.04
#2015-05-25|1447.17
#2015-05-26|1425.98
#2015-05-27|1441.74
#2015-05-28|1447.04
#2015-05-29|1430.72
#2015-06-01|1421.01
#2015-06-02|1447.99
#2015-06-03|1475.26
#2015-06-04|1464.44
#2015-06-05|1427.51
#2015-06-08|1437.17
#2015-06-09|1437.04
#2015-06-10|1463.61
#2015-06-11|1463.08
#2015-06-12|1451.87
#2015-06-15|1429.22
#2015-06-16|1436.86
#2015-06-17|1427.81
#2015-06-18|1450.51
#2015-06-19|1449.95
#2015-06-22|1491.39
#2015-06-23|1488.72
#2015-06-24|1488.71
#2015-06-25|1484.72
#2015-06-26|1478.80
#2015-06-29|1441.07
#2015-06-30|1421.75
#2015-07-01|1449.17
#2015-07-02|1437.91
#2015-07-03|1424.31
#2015-07-06|1401.85
#2015-07-07|1366.97
#2015-07-08|1395.43
#2015-07-09|1426.57
#2015-07-10|1478.16
#2015-07-13|1484.38
#2015-07-14|1485.05
#2015-07-15|1492.74
#2015-07-16|1505.15
#2015-07-17|1500.13
#2015-07-20|1508.55
#2015-07-21|1501.23
#2015-07-22|1491.86
#2015-07-23|1497.06
#2015-07-24|1480.74
#2015-07-27|1464.84
#2015-07-28|1471.55
#2015-07-29|1475.77
#2015-07-30|1436.24
#2015-07-31|1456.36
#2015-08-03|1467.89
#2015-08-04|1458.32
#2015-08-05|1461.83
#2015-08-06|1470.01
#2015-08-07|1452.75
#2015-08-10|1465.74
#2015-08-11|1458.09
#2015-08-12|1431.64
#2015-08-13|1438.04
#2015-08-14|1422.44
#2015-08-17|1413.19
#2015-08-18|1415.88
#2015-08-19|1397.24
#2015-08-20|1382.51
#2015-08-21|1351.55
#2015-08-24|1314.35
#2015-08-25|1350.05
#2015-08-26|1330.84
#2015-08-27|1349.11
#2015-08-28|1356.69
#2015-08-31|1356.80
#2015-09-01|1331.86
#2015-09-02|1339.58
#2015-09-03|1343.29
#2015-09-04|1323.90
#2015-09-07|1332.40
#2015-09-08|1343.38
#2015-09-09|1363.44
#2015-09-10|1353.19
#2015-09-11|1347.49
#2015-09-14|1341.73
#2015-09-15|1344.19
#2015-09-16|1392.36
#2015-09-17|1392.67
#2015-09-18|1378.42
#2015-09-21|1363.70
#2015-09-22|1319.63
#2015-09-23|1330.12
#2015-09-24|1322.37
#2015-09-25|1341.42
#2015-09-28|1327.63
#2015-09-29|1305.88
#2015-09-30|1317.52
#2015-10-01|1318.13
#2015-10-02|1337.60
#2015-10-05|1364.72
#2015-10-06|1370.23
#2015-10-07|1367.78
#2015-10-08|1364.10
#2015-10-09|1379.55
#2015-10-12|1377.47
#2015-10-13|1385.05
#2015-10-14|1391.80
#2015-10-15|1395.07
#2015-10-16|1400.92
#2015-10-19|1402.06
#2015-10-20|1404.12
#2015-10-21|1397.00
#2015-10-22|1395.72
#2015-10-23|1406.52
#2015-10-26|1406.76
#2015-10-27|1403.17
#2015-10-28|1427.77
#2015-10-29|1414.87
#2015-10-30|1436.64
#2015-11-02|1439.74
#2015-11-03|1424.93
#2015-11-04|1417.56
#2015-11-05|1417.85
#2015-11-06|1424.33
#2015-11-09|1414.57
#2015-11-10|1408.69
#2015-11-11|1433.08
#2015-11-12|1424.64
#2015-11-13|1421.13
#2015-11-16|1435.49
#2015-11-17|1457.62
#2015-11-18|1453.30
#2015-11-19|1461.11
#2015-11-20|1461.13
#2015-11-23|1457.49
#2015-11-24|1460.26
#2015-11-25|1471.59
#2015-11-26|1491.22
#2015-11-27|1487.08
#2015-11-30|1478.66
#2015-12-01|1477.50
#2015-12-02|1475.67
#2015-12-03|1476.26
#2015-12-04|1473.55
#2015-12-07|1487.44
#2015-12-08|1470.34
#2015-12-09|1470.29
#2015-12-10|1461.43
#2015-12-11|1439.95
#2015-12-14|1424.01
#2015-12-15|1439.78
#2015-12-16|1455.97
#2015-12-17|1471.21
#2015-12-18|1462.52
#2015-12-21|1453.69
#2015-12-22|1457.35
#2015-12-23|1473.53
#2015-12-24|1484.88
#2015-12-25|1484.88
#2015-12-28|1484.98
#2015-12-29|1502.61
#2015-12-30|1495.61
#2015-12-31|1474.78
#2016-01-01|1474.78
#2016-01-04|1443.63
#2016-01-05|1442.76
#2016-01-06|1428.78
#2016-01-07|1413.85
#2016-01-08|1392.99
#2016-01-11|1396.19
#2016-01-12|1392.71
#2016-01-13|1397.78
#2016-01-14|1363.01
#2016-01-15|1363.87
#2016-01-18|1350.37
#2016-01-19|1377.24
#2016-01-20|1330.36
#2016-01-21|1346.42
#2016-01-22|1390.03
#2016-01-25|1396.68
#2016-01-26|1408.39
#2016-01-27|1410.25
#2016-01-28|1393.72
#2016-01-29|1418.84
#2016-02-01|1430.11
#2016-02-02|1417.72
#2016-02-03|1403.41
#2016-02-04|1401.56
#2016-02-05|1372.91
#2016-02-08|1317.66
#2016-02-09|1332.07
#2016-02-10|1339.13
#2016-02-11|1319.33
#2016-02-12|1333.22
#2016-02-15|1358.21
#2016-02-16|1353.40
#2016-02-17|1381.13
#2016-02-18|1366.90
#2016-02-19|1360.09
#2016-02-22|1368.95
#2016-02-23|1361.64
#2016-02-24|1335.03
#2016-02-25|1337.23
#2016-02-26|1330.48
#2016-02-29|1332.02
#2016-03-01|1348.73
#2016-03-02|1344.25
#2016-03-03|1350.47
#2016-03-04|1376.56
#2016-03-07|1367.30
#2016-03-08|1360.59
#2016-03-09|1367.33
#2016-03-10|1368.11
#2016-03-11|1393.17
#2016-03-14|1394.47
#2016-03-15|1386.01
#2016-03-16|1378.82
#2016-03-17|1400.71
#2016-03-18|1419.35
#2016-03-21|1419.06
#2016-03-22|1423.00
#2016-03-23|1421.85
#2016-03-24|1399.57
#2016-03-25|1399.57
#2016-03-28|1406.03
#2016-03-29|1417.68
#2016-03-30|1456.44
#2016-03-31|1441.16
#2016-04-01|1433.98
#2016-04-04|1451.81
#2016-04-05|1429.84
#2016-04-06|1432.41
#2016-04-07|1421.72
#2016-04-08|1430.23
#2016-04-11|1431.77
#2016-04-12|1424.86
#2016-04-13|1438.90
#2016-04-14|1449.61
#2016-04-15|1464.20
#2016-04-18|1471.20
#2016-04-19|1499.31
#2016-04-20|1498.72
#2016-04-21|1479.82
#2016-04-22|1469.38
#2016-04-25|1473.58
#2016-04-26|1469.41
#2016-04-27|1473.16
#2016-04-28|1471.43
#2016-04-29|1459.08
#2016-05-02|1476.44
#2016-05-03|1464.61
#2016-05-04|1443.08
#2016-05-05|1448.96
#2016-05-06|1451.28
#2016-05-09|1461.84
#2016-05-10|1473.33
#2016-05-11|1470.51
#2016-05-12|1467.54
#2016-05-13|1465.47
#2016-05-16|1466.66
#2016-05-17|1459.14
#2016-05-18|1448.05
#2016-05-19|1432.65
#2016-05-20|1449.40
#2016-05-23|1444.38
#2016-05-24|1466.90
#2016-05-25|1484.28
#2016-05-26|1497.60
#2016-05-27|1491.67
#2016-05-30|1497.82
#2016-05-31|1494.32
#2016-06-01|1502.50
#2016-06-02|1503.99
#2016-06-03|1516.14
#2016-06-06|1530.78
#2016-06-07|1544.81
#2016-06-08|1543.79
#2016-06-09|1527.27
#2016-06-10|1492.39
#2016-06-13|1460.31
#2016-06-14|1426.66
#2016-06-15|1446.05
#2016-06-16|1423.73
#2016-06-17|1444.50
#2016-06-20|1493.45
#2016-06-21|1495.24
#2016-06-22|1498.27
#2016-06-23|1515.24
#2016-06-24|1419.25
#2016-06-27|1364.06
#2016-06-28|1394.25
#2016-06-29|1443.95
#2016-06-30|1471.02
#2016-07-01|1484.10
#2016-07-04|1470.59
#2016-07-05|1444.27
#2016-07-06|1422.11
#2016-07-07|1429.01
#2016-07-08|1437.84
#2016-07-11|1449.25
#2016-07-12|1459.38
#2016-07-13|1458.74
#2016-07-14|1456.57
#2016-07-15|1446.59
#2016-07-18|1447.29
#2016-07-19|1441.60
#2016-07-20|1441.32
#2016-07-21|1438.14
#2016-07-22|1444.54
#2016-07-25|1448.79
#2016-07-26|1457.79
#2016-07-27|1445.97
#2016-07-28|1436.36
#2016-07-29|1489.52
#2016-08-01|1468.77
#2016-08-02|1450.05
#2016-08-03|1444.57
#2016-08-04|1450.00
#2016-08-05|1453.99
#2016-08-08|1447.94
#2016-08-09|1459.17
#2016-08-10|1463.56
#2016-08-11|1483.04
#2016-08-12|1491.23
#2016-08-15|1500.39
#2016-08-16|1491.00
#2016-08-17|1487.18
#2016-08-18|1500.26
#2016-08-19|1497.63
#2016-08-22|1496.49
#2016-08-23|1510.29
#2016-08-24|1501.81
#2016-08-25|1498.13
#2016-08-26|1506.45
#2016-08-29|1489.92
#2016-08-30|1491.64
#2016-08-31|1478.45
#2016-09-01|1488.39
#2016-09-02|1512.92
#2016-09-05|1512.05
#2016-09-06|1523.99
#2016-09-07|1530.96
#2016-09-08|1524.31
#2016-09-09|1498.91
#2016-09-12|1489.10
#2016-09-13|1478.33
#2016-09-14|1478.19
#2016-09-15|1494.75
#2016-09-16|1483.33
#2016-09-19|1499.06
#2016-09-20|1503.73
#2016-09-21|1508.71
#2016-09-22|1550.99
#2016-09-23|1544.45
#2016-09-26|1542.23
#2016-09-27|1537.15
#2016-09-28|1551.53
#2016-09-29|1537.90
#2016-09-30|1540.18
#2016-10-03|1528.20
#2016-10-04|1528.80
#2016-10-05|1531.52
#2016-10-06|1518.03
#2016-10-07|1509.23
#2016-10-10|1509.67
#2016-10-11|1490.13
#2016-10-12|1479.62
#2016-10-13|1475.78
#2016-10-14|1484.09
#2016-10-17|1480.31
#2016-10-18|1494.73
#2016-10-19|1491.82
#2016-10-20|1487.91
#2016-10-21|1471.00
#2016-10-24|1482.22
#2016-10-25|1478.51
#2016-10-26|1477.81
#2016-10-27|1485.74
#2016-10-28|1482.19
#2016-10-31|1485.08
#2016-11-01|1482.10
#2016-11-02|1475.79
#2016-11-03|1471.84
#2016-11-04|1461.70
#2016-11-07|1462.80
#2016-11-08|1466.60
#2016-11-09|1476.34
#2016-11-10|1469.74
#2016-11-11|1462.86
#2016-11-14|1446.04
#2016-11-15|1443.39
#2016-11-16|1430.19
#2016-11-17|1440.04
#2016-11-18|1418.60
#2016-11-21|1427.68
#2016-11-22|1437.97
#2016-11-23|1431.94
#2016-11-24|1440.94
#2016-11-25|1450.50
#2016-11-28|1434.36
#2016-11-29|1440.80
#2016-11-30|1446.51
#2016-12-01|1442.35
#2016-12-02|1436.19
#2016-12-05|1456.22
#2016-12-06|1477.76
#2016-12-07|1487.36
#2016-12-08|1486.01
#2016-12-09|1468.03
#2016-12-12|1471.35
#2016-12-13|1487.54
#2016-12-14|1476.49
#2016-12-15|1450.78
#2016-12-16|1455.75
#2016-12-19|1455.85
#2016-12-20|1457.68
#2016-12-21|1467.43
#2016-12-22|1471.15
#2016-12-23|1476.43
#2016-12-26|1476.43
#2016-12-27|1479.76
#2016-12-28|1471.32
#2016-12-29|1483.82
#2016-12-30|1490.94
#2017-01-02|1499.41
#2017-01-03|1490.59
#2017-01-04|1507.51
#2017-01-05|1520.85
#2017-01-06|1522.62
#2017-01-09|1508.48
#2017-01-10|1512.18
#2017-01-11|1494.72
#2017-01-12|1506.01
#2017-01-13|1522.41
#2017-01-16|1504.79
#2017-01-17|1512.86
#2017-01-18|1513.20
#2017-01-19|1501.16
#2017-01-20|1509.71
#2017-01-23|1510.28
#2017-01-24|1512.42
#2017-01-25|1530.32
#2017-01-26|1524.10
#2017-01-27|1529.51
#2017-01-30|1514.76
#2017-01-31|1524.98
#2017-02-01|1535.72
#2017-02-02|1541.60
#2017-02-03|1541.86
#2017-02-06|1524.47
#2017-02-07|1518.60
#2017-02-08|1520.35
#2017-02-09|1521.35
#2017-02-10|1508.12
#2017-02-13|1514.87
#2017-02-14|1511.80
#2017-02-15|1510.50
#2017-02-16|1524.40
#2017-02-17|1517.61
#2017-02-20|1521.93
#2017-02-21|1512.22
#2017-02-22|1509.28
#2017-02-23|1509.06
#2017-02-24|1491.96
#2017-02-27|1497.88
#2017-02-28|1501.99
#2017-03-01|1521.10
#2017-03-02|1514.01
#2017-03-03|1525.43
#2017-03-06|1526.13
#2017-03-07|1522.63
#2017-03-08|1530.08
#2017-03-09|1551.33
#2017-03-10|1570.38
#2017-03-13|1577.14
#2017-03-14|1568.72
#2017-03-15|1571.37
#2017-03-16|1594.13
#2017-03-17|1604.13
#2017-03-20|1603.65
#2017-03-21|1591.26
#2017-03-22|1583.13
#2017-03-23|1597.82
#2017-03-24|1594.72
#2017-03-27|1600.64
#2017-03-28|1607.90
#2017-03-29|1592.20
#2017-03-30|1593.99
#2017-03-31|1593.93
#2017-04-03|1582.06
#2017-04-04|1585.74
#2017-04-05|1585.04
#2017-04-06|1585.65
#2017-04-07|1580.13
#2017-04-10|1578.99
#2017-04-11|1578.21
#2017-04-12|1576.09
#2017-04-13|1573.54
#2017-04-14|1573.54
#2017-04-17|1579.24
#2017-04-18|1569.25
#2017-04-19|1576.72
#2017-04-20|1587.80
#2017-04-21|1577.40
#2017-04-24|1643.41
#2017-04-25|1659.62
#2017-04-26|1657.16
#2017-04-27|1657.63
#2017-04-28|1660.89
#2017-05-01|1665.16
#2017-05-02|1681.64
#2017-05-03|1688.61
#2017-05-04|1703.85
#2017-05-05|1729.86
#2017-05-08|1723.54
#2017-05-09|1719.53
#2017-05-10|1720.27
#2017-05-11|1703.30
#2017-05-12|1717.27
#2017-05-15|1733.13
#2017-05-16|1744.72
#2017-05-17|1732.58
#2017-05-18|1712.37
#2017-05-19|1742.13
#2017-05-22|1732.07
#2017-05-23|1737.49
#2017-05-24|1729.47
#2017-05-25|1732.27
#2017-05-26|1730.42
#2017-05-29|1731.19
#2017-05-30|1734.43
#2017-05-31|1742.64
#2017-06-01|1746.28
#2017-06-02|1763.88
#2017-06-05|1752.79
#2017-06-06|1741.51
#2017-06-07|1753.07
#2017-06-08|1748.64
#2017-06-09|1757.13
#2017-06-12|1740.59
#2017-06-13|1751.24
#2017-06-14|1758.50
#2017-06-15|1724.21
#2017-06-16|1744.48
#2017-06-19|1749.97
#2017-06-20|1732.51
#2017-06-21|1710.08
#2017-06-22|1703.14
#2017-06-23|1705.42
#2017-06-26|1712.98
#2017-06-27|1718.16
#2017-06-28|1731.09
#2017-06-29|1726.35
#2017-06-30|1731.40
#2017-07-03|1738.69
#2017-07-04|1733.63
#2017-07-05|1728.91
#2017-07-06|1732.82
#2017-07-07|1735.48
#2017-07-10|1738.10
#2017-07-11|1735.53
#2017-07-12|1753.79
#2017-07-13|1764.69
#2017-07-14|1778.32
#2017-07-17|1788.04
#2017-07-18|1785.54
#2017-07-19|1785.86
#2017-07-20|1803.34
#2017-07-21|1794.62
#2017-07-24|1787.48
#2017-07-25|1805.90
#2017-07-26|1825.57
#2017-07-27|1833.76
#2017-07-28|1825.41
#2017-07-31|1835.92
#2017-08-01|1851.78
#2017-08-02|1855.99
#2017-08-03|1863.37
#2017-08-04|1853.42
#2017-08-07|1856.73
#2017-08-08|1851.12
#2017-08-09|1839.16
#2017-08-10|1825.04
#2017-08-11|1811.11
#2017-08-14|1829.19
#2017-08-15|1823.64
#2017-08-16|1832.27
#2017-08-17|1830.54
#2017-08-18|1824.67
#2017-08-21|1825.25
#2017-08-22|1829.56
#2017-08-23|1824.09
#2017-08-24|1818.96
#2017-08-25|1830.62
#2017-08-28|1835.09
#2017-08-29|1827.13
#2017-08-30|1821.13
#2017-08-31|1821.05
#2017-09-01|1826.34
#2017-09-04|1822.47
#2017-09-05|1826.66
#2017-09-06|1823.13
#2017-09-07|1845.20
#2017-09-08|1856.81
#2017-09-11|1869.93
#2017-09-12|1872.18
#2017-09-13|1864.42
#2017-09-14|1858.05
#2017-09-15|1866.79
#2017-09-18|1863.90
#2017-09-19|1867.30
#2017-09-20|1853.65
#2017-09-21|1840.57
#2017-09-22|1839.54
#2017-09-25|1834.85
#2017-09-26|1825.63
#2017-09-27|1827.70
#2017-09-28|1848.82
#2017-09-29|1863.53
#2017-10-02|1853.61
#2017-10-03|1866.03
#2017-10-04|1874.79
#2017-10-05|1883.21
#2017-10-06|1874.81
#2017-10-09|1880.49
#2017-10-10|1896.32
#2017-10-11|1901.92
#2017-10-12|1906.46
#2017-10-13|1914.94
#2017-10-16|1908.40
#2017-10-17|1905.32
#2017-10-18|1916.38
#2017-10-19|1914.52
#2017-10-20|1911.03
#2017-10-23|1904.92
#2017-10-24|1895.38
#2017-10-25|1878.73
#2017-10-26|1870.58
#2017-10-27|1859.52
#2017-10-30|1865.35
#2017-10-31|1882.54
#2017-11-01|1884.56
#2017-11-02|1877.88
#2017-11-03|1883.07
#2017-11-06|1879.40
#2017-11-07|1856.96
#2017-11-08|1847.85
#2017-11-09|1837.92
#2017-11-10|1832.94
#2017-11-13|1828.99
#2017-11-14|1829.96
#2017-11-15|1821.44
#2017-11-16|1837.19
#2017-11-17|1823.92
#2017-11-20|1825.40
#2017-11-21|1828.56
#2017-11-22|1835.15
#2017-11-23|1848.59
#2017-11-24|1865.33
#2017-11-27|1855.74
#2017-11-28|1857.62
#2017-11-29|1847.15
#2017-11-30|1850.20
#2017-12-01|1833.05
#2017-12-04|1848.11
#2017-12-05|1841.62
#2017-12-06|1819.08
#2017-12-07|1817.54
#2017-12-08|1819.32
#2017-12-11|1822.25
#2017-12-12|1821.60
#2017-12-13|1809.86
#2017-12-14|1809.86
#2017-12-15|1808.76
#2017-12-18|1833.06
#2017-12-19|1831.21
#2017-12-20|1830.21
#2017-12-21|1826.21
#2017-12-22|1819.91
#2017-12-25|1819.91
#2017-12-26|1824.67
#2017-12-27|1834.18
#2017-12-28|1833.21
#2017-12-29|1840.96
#2018-01-01|1840.96
#2018-01-02|1850.16
#2018-01-03|1857.58
#2018-01-04|1883.66
#2018-01-05|1894.96
#2018-01-08|1886.08
#2018-01-09|1892.47
#2018-01-10|1899.85
#2018-01-11|1904.06
#2018-01-12|1920.86
#2018-01-15|1946.70
#2018-01-16|1937.74
#2018-01-17|1932.68
#2018-01-18|1928.99
#2018-01-19|1935.93
#2018-01-22|1941.70
#2018-01-23|1941.04
#2018-01-24|1945.75
#2018-01-25|1961.29
#2018-01-26|1964.60
#2018-01-29|1938.03
#2018-01-30|1938.96
#2018-01-31|1941.43
#2018-02-01|1946.79
#2018-02-02|1912.92
#2018-02-05|1881.21
#2018-02-06|1826.93
#2018-02-07|1866.78
#2018-02-08|1819.56
#2018-02-09|1799.02
#2018-02-12|1822.36
#2018-02-13|1820.34
#2018-02-14|1828.16
#2018-02-15|1844.28
#2018-02-16|1864.93
#2018-02-19|1852.14
#2018-02-20|1849.29
#2018-02-21|1851.50
#2018-02-22|1861.50
#2018-02-23|1861.87
#2018-02-26|1878.54
#2018-02-27|1871.79
#2018-02-28|1867.45
#2018-03-01|1859.65
#2018-03-02|1856.25
#2018-03-05|1877.47
#2018-03-06|1895.17
#2018-03-07|1900.40
#2018-03-08|1919.22
#2018-03-09|1920.80
#2018-03-12|1930.06
#2018-03-13|1925.14
#2018-03-14|1893.65
#2018-03-15|1892.91
#2018-03-16|1885.13
#2018-03-19|1877.98
#2018-03-20|1878.63
#2018-03-21|1863.70
#2018-03-22|1840.03
#2018-03-23|1823.52
#2018-03-26|1816.93
#2018-03-27|1827.43
#2018-03-28|1840.76
#2018-03-29|1836.85
#2018-03-30|1836.85
#2018-04-02|1838.50
#2018-04-03|1815.33
#2018-04-04|1808.62
#2018-04-05|1837.90
#2018-04-06|1829.28
#2018-04-09|1837.19
#2018-04-10|1846.49
#2018-04-11|1826.51
#2018-04-12|1818.77
#2018-04-13|1814.42
#2018-04-16|1812.76
#2018-04-17|1829.16
#2018-04-18|1840.22
#2018-04-19|1829.43
#2018-04-20|1819.35
#2018-04-23|1807.40
#2018-04-24|1804.09
#2018-04-25|1792.75
#2018-04-26|1797.19
#2018-04-27|1786.14
#2018-04-30|1783.72
#2018-05-01|1770.07
#2018-05-02|1749.38
#2018-05-03|1738.14
#2018-05-04|1746.42
#2018-05-07|1749.19
#2018-05-08|1753.51
#2018-05-09|1755.53
#2018-05-10|1738.54
#2018-05-11|1748.05
#2018-05-14|1749.52
#2018-05-15|1724.20
#2018-05-16|1717.13
#2018-05-17|1732.62
#2018-05-18|1724.11
#2018-05-21|1727.38
#2018-05-22|1739.12
#2018-05-23|1720.21
#2018-05-24|1721.56
#2018-05-25|1714.70
#2018-05-28|1710.39
#2018-05-29|1668.15
#2018-05-30|1686.92
#2018-05-31|1692.49
#2018-06-01|1702.42
#2018-06-04|1729.40
#2018-06-05|1711.02
#2018-06-06|1717.94
#2018-06-07|1717.69
#2018-06-08|1706.80
#2018-06-11|1736.99
#2018-06-12|1743.00
#2018-06-13|1745.22
#2018-06-14|1734.19
#2018-06-15|1725.10
#2018-06-18|1707.41
#2018-06-19|1693.69
#2018-06-20|1698.36
#2018-06-21|1701.55
#2018-06-22|1726.21
#2018-06-25|1708.56
#2018-06-26|1707.36
#2018-06-27|1709.50
#2018-06-28|1702.79
#2018-06-29|1731.43
#2018-07-02|1712.12
#2018-07-03|1726.10
#2018-07-04|1725.92
#2018-07-05|1741.14
#2018-07-06|1765.69
#2018-07-09|1774.34
#2018-07-10|1770.22
#2018-07-11|1762.68
#2018-07-12|1765.72
#2018-07-13|1764.44
#2018-07-16|1770.64
#2018-07-17|1768.14
#2018-07-18|1763.24
#2018-07-19|1758.12
#2018-07-20|1773.60
#2018-07-23|1775.27
#2018-07-24|1786.08
#2018-07-25|1790.39
#2018-07-26|1762.11
#2018-07-27|1773.63
#2018-07-30|1776.20
#2018-07-31|1769.41
#2018-08-01|1767.04
#2018-08-02|1744.45
#2018-08-03|1752.22
#2018-08-06|1745.24
#2018-08-07|1756.72
#2018-08-08|1745.91
#2018-08-09|1752.97
#2018-08-10|1706.34
#2018-08-13|1696.57
#2018-08-14|1703.44
#2018-08-15|1682.95
#2018-08-16|1701.85
#2018-08-17|1706.61
#2018-08-20|1716.85
#2018-08-21|1732.98
#2018-08-22|1728.99
#2018-08-23|1722.87
#2018-08-24|1732.09
#2018-08-27|1744.00
#2018-08-28|1748.74
#2018-08-29|1744.18
#2018-08-30|1716.96
#2018-08-31|1692.80
#2018-09-03|1685.69
#2018-09-04|1665.76
#2018-09-05|1656.21
#2018-09-06|1649.37
#2018-09-07|1641.28
#2018-09-10|1649.10
#2018-09-11|1638.22
#2018-09-12|1643.42
#2018-09-13|1656.17
#2018-09-14|1660.76
#2018-09-17|1667.94
#2018-09-18|1679.88
#2018-09-19|1677.42
#2018-09-20|1706.24
#2018-09-21|1704.18
#2018-09-24|1696.30
#2018-09-25|1695.84
#2018-09-26|1683.32
#2018-09-27|1663.67
#2018-09-28|1639.58
#2018-10-01|1637.86
#2018-10-02|1623.45
#2018-10-03|1652.23
#2018-10-04|1634.19
#2018-10-05|1622.97
#2018-10-08|1604.70
#2018-10-09|1608.03
#2018-10-10|1590.44
#2018-10-11|1563.99
#2018-10-12|1562.52
#2018-10-15|1565.95
#2018-10-16|1592.04
#2018-10-17|1576.22
#2018-10-18|1565.06
#2018-10-19|1559.32
#2018-10-22|1553.62
#2018-10-23|1513.57
#2018-10-24|1508.12
#2018-10-25|1447.77
#2018-10-26|1449.13
#2018-10-29|1465.79
#2018-10-30|1452.22
#2018-10-31|1459.93
#2018-11-01|1490.48
#2018-11-02|1488.32
#2018-11-05|1484.00
#2018-11-06|1478.55
#2018-11-07|1506.50
#2018-11-08|1490.77
#2018-11-09|1482.15
#2018-11-12|1455.03
#2018-11-13|1467.97
#2018-11-14|1479.08
#2018-11-15|1495.58
#2018-11-16|1509.98
#2018-11-19|1507.58
#2018-11-20|1471.65
#2018-11-21|1481.98
#2018-11-22|1467.63
#2018-11-23|1468.29
#2018-11-26|1474.02
#2018-11-27|1476.20
#2018-11-28|1469.97
#2018-11-29|1496.35
#2018-11-30|1488.49
#2018-12-03|1493.69
#2018-12-04|1478.33
#2018-12-05|1459.84
#2018-12-06|1412.73
#2018-12-07|1420.20
#2018-12-10|1398.19
#2018-12-11|1410.36
#2018-12-12|1436.05
#2018-12-13|1426.95
#2018-12-14|1407.39
#2018-12-17|1388.42
#2018-12-18|1390.37
#2018-12-19|1403.65
#2018-12-20|1372.55
#2018-12-21|1369.06
#2018-12-24|1356.01
#2018-12-25|1356.01
#2018-12-26|1355.29
#2018-12-27|1336.05
#2018-12-28|1351.64
#2018-12-31|1360.90
#2019-01-01|1360.90
#2019-01-02|1343.80
#2019-01-03|1351.59
#2019-01-04|1392.84
#2019-01-07|1400.60
#2019-01-08|1418.57
#2019-01-09|1429.98
#2019-01-10|1435.23
#2019-01-11|1447.35
#2019-01-14|1438.35
#2019-01-15|1442.73
#2019-01-16|1433.26
#2019-01-17|1431.11
#2019-01-18|1456.28
#2019-01-21|1448.87
#2019-01-22|1440.55
#2019-01-23|1448.16
#2019-01-24|1455.48
#2019-01-25|1469.68
#2019-01-28|1454.53
#2019-01-29|1457.72
#2019-01-30|1471.74
#2019-01-31|1489.68
#2019-02-01|1493.86
#2019-02-04|1495.68
#2019-02-05|1517.81
#2019-02-06|1515.34
#2019-02-07|1483.23
#2019-02-08|1462.29
#2019-02-11|1468.70
#2019-02-12|1481.32
#2019-02-13|1489.46
#2019-02-14|1469.70
#2019-02-15|1490.64
#2019-02-18|1505.21
#2019-02-19|1499.06
#2019-02-20|1519.16
#2019-02-21|1507.58
#2019-02-22|1483.87
#2019-02-25|1487.06
#2019-02-26|1493.06
#2019-02-27|1490.37
#2019-02-28|1520.86
#2019-03-01|1563.02
#2019-03-04|1546.88
#2019-03-05|1556.59
#2019-03-06|1549.66
#2019-03-07|1521.52
#2019-03-08|1511.69
#2019-03-11|1519.03
#2019-03-12|1530.26
#2019-03-13|1535.00
#2019-03-14|1534.64
#2019-03-15|1551.00
#2019-03-18|1564.69
#2019-03-19|1587.08
#2019-03-20|1572.61
#2019-03-21|1576.53
#2019-03-22|1538.68
#2019-03-25|1531.00
#2019-03-26|1543.23
#2019-03-27|1549.65
#2019-03-28|1542.86
#2019-03-29|1561.46
#2019-04-01|1573.57
#2019-04-02|1577.93
#2019-04-03|1592.33
#2019-04-04|1596.64
#2019-04-05|1613.85
#2019-04-08|1613.55
#2019-04-09|1615.25
#2019-04-10|1616.68
#2019-04-11|1631.58
#2019-04-12|1647.23
#2019-04-15|1649.25
#2019-04-16|1654.02
#2019-04-17|1648.44
#2019-04-18|1650.44
#2019-04-19|1650.44
#2019-04-22|1652.13
#2019-04-23|1633.25
#2019-04-24|1617.85
#2019-04-25|1592.75
#2019-04-26|1604.89
#2019-04-29|1610.91
#2019-04-30|1624.10
#2019-05-01|1628.96
#2019-05-02|1610.98
#2019-05-03|1611.62
#2019-05-06|1601.80
#2019-05-07|1568.27
#2019-05-08|1565.02
#2019-05-09|1534.86
#2019-05-10|1540.12
#2019-05-13|1521.38
#2019-05-14|1537.08
#2019-05-15|1542.86
#2019-05-16|1558.49
#2019-05-17|1540.04
#2019-05-20|1521.65
#2019-05-21|1528.81
#2019-05-22|1527.90
#2019-05-23|1516.78
#2019-05-24|1530.07
#2019-05-27|1537.25
#2019-05-28|1536.94
#2019-05-29|1507.67
#2019-05-30|1521.05
#2019-05-31|1505.90
#2019-06-03|1514.58
#2019-06-04|1534.48
#2019-06-05|1539.45
#2019-06-06|1537.87
#2019-06-07|1557.60
#2019-06-10|1560.29
#2019-06-11|1570.85
#2019-06-12|1573.38
#2019-06-13|1561.66
#2019-06-14|1539.93
#2019-06-17|1532.46
#2019-06-18|1557.19
#2019-06-19|1566.48
#2019-06-20|1583.10
#2019-06-21|1589.25
#2019-06-24|1594.95
#2019-06-25|1587.20
#2019-06-26|1576.43
#2019-06-27|1572.10
#2019-06-28|1595.29
#2019-07-01|1600.44
#2019-07-02|1611.46
#2019-07-03|1643.34
#2019-07-04|1645.16
#2019-07-05|1628.41
#2019-07-08|1618.28
#2019-07-09|1607.34
#2019-07-10|1607.11
#2019-07-11|1593.82
#2019-07-12|1590.31
#2019-07-15|1591.32
#2019-07-16|1593.96
#2019-07-17|1592.09
#2019-07-18|1589.13
#2019-07-19|1626.74
#2019-07-22|1639.45
#2019-07-23|1650.97
#2019-07-24|1656.76
#2019-07-25|1684.66
#2019-07-26|1683.32
#2019-07-29|1691.07
#2019-07-30|1671.46
#2019-07-31|1680.52
#2019-08-01|1691.34
#2019-08-02|1652.13
#2019-08-05|1626.71
#2019-08-06|1615.74
#2019-08-07|1624.70
#2019-08-08|1641.81
#2019-08-09|1630.08
#2019-08-12|1619.10
#2019-08-13|1613.59
#2019-08-14|1581.95
#2019-08-15|1574.50
#2019-08-16|1595.76
#2019-08-19|1612.02
#2019-08-20|1593.64
#2019-08-21|1613.97
#2019-08-22|1604.02
#2019-08-23|1597.29
#2019-08-26|1597.63
#2019-08-27|1598.94
#2019-08-28|1586.14
#2019-08-29|1606.94
#2019-08-30|1611.67
#2019-09-02|1605.94
#2019-09-03|1599.76
#2019-09-04|1617.77
#2019-09-05|1622.49
#2019-09-06|1619.06
#2019-09-09|1640.53
#2019-09-10|1632.15
#2019-09-11|1631.88
#2019-09-12|1660.33
#2019-09-13|1670.84
#2019-09-16|1650.62
#2019-09-17|1661.34
#2019-09-18|1661.73
#2019-09-19|1659.08
#2019-09-20|1672.15
#2019-09-23|1654.41
#2019-09-24|1638.35
#2019-09-25|1637.75
#2019-09-26|1647.04
#2019-09-27|1650.83
#2019-09-30|1648.83
#2019-10-01|1627.11
#2019-10-02|1590.34
#2019-10-03|1597.20
#2019-10-04|1616.10
#2019-10-07|1632.54
#2019-10-08|1606.88
#2019-10-09|1617.73
#2019-10-10|1628.88
#2019-10-11|1652.25
#2019-10-14|1643.09
#2019-10-15|1660.41
#2019-10-16|1659.67
#2019-10-17|1673.89
#2019-10-18|1670.78
#2019-10-21|1679.55
#2019-10-22|1667.65
#2019-10-23|1661.71
#2019-10-24|1673.47
#2019-10-25|1602.70
#2019-10-28|1604.54
#2019-10-29|1599.46
#2019-10-30|1606.92
#2019-10-31|1607.15
#2019-11-01|1611.91
#2019-11-04|1616.81
#2019-11-05|1614.51
#2019-11-06|1616.63
#2019-11-07|1610.29
#2019-11-08|1609.86
#2019-11-11|1609.18
#2019-11-12|1617.86
#2019-11-13|1617.94
#2019-11-14|1615.30
#2019-11-15|1629.13
#2019-11-18|1640.46
#2019-11-19|1636.18
#2019-11-20|1630.28
#2019-11-21|1623.21
#2019-11-22|1620.60
#2019-11-25|1627.55
#2019-11-26|1626.74
#2019-11-27|1626.29
#2019-11-28|1628.80
#2019-11-29|1629.88
#2019-12-02|1620.47
#2019-12-03|1613.16
#2019-12-04|1630.63
#2019-12-05|1625.85
#2019-12-06|1638.90
#2019-12-09|1641.99
#2019-12-10|1637.81
#2019-12-11|1638.29
#2019-12-12|1636.64
#2019-12-13|1641.81
#2019-12-16|1664.36
#2019-12-17|1659.32
#2019-12-18|1660.80
#2019-12-19|1667.97
#2019-12-20|1677.83
#2019-12-23|1679.00
#2019-12-24|1678.59
#2019-12-25|1678.59
#2019-12-26|1679.87
#2019-12-27|1695.13
#2019-12-30|1688.47
#2019-12-31|1682.20
#2020-01-01|1682.20
#2020-01-02|1704.62
#2020-01-03|1694.35
#2020-01-06|1688.62
#2020-01-07|1682.46
#2020-01-08|1672.78
#2020-01-09|1679.91
#2020-01-10|1683.62
#2020-01-13|1674.66
#2020-01-14|1672.06
#2020-01-15|1671.60
#2020-01-16|1675.45
#2020-01-17|1677.44
#2020-01-20|1674.98
#2020-01-21|1678.47
#2020-01-22|1671.36
#2020-01-23|1652.29
#2020-01-24|1663.27
#2020-01-27|1618.79
#2020-01-28|1636.65
#2020-01-29|1638.64
#2020-01-30|1627.26
#2020-01-31|1630.27
#2020-02-03|1630.91
#2020-02-04|1664.61
#2020-02-05|1680.10
#2020-02-06|1686.48
#2020-02-07|1662.16
#2020-02-10|1655.75
#2020-02-11|1664.99
#2020-02-12|1673.99
#2020-02-13|1667.10
#2020-02-14|1668.23
#2020-02-17|1667.58
#2020-02-18|1662.87
#2020-02-19|1658.73
#2020-02-20|1649.39
#2020-02-21|1639.48
#2020-02-24|1578.30
#2020-02-25|1544.16
#2020-02-26|1541.44
#2020-02-27|1462.12
#2020-02-28|1387.67
#2020-03-02|1429.31
#2020-03-03|1451.23
#2020-03-04|1458.01
#2020-03-05|1441.95
#2020-03-06|1409.02
#2020-03-09|1315.42
#2020-03-10|1300.61
#2020-03-11|1296.68
#2020-03-12|1094.58
#2020-03-13|1117.33
#2020-03-16|1029.63
#2020-03-17|1005.91
#2020-03-18| 993.64
#2020-03-19|1029.78
#2020-03-20|1097.92
#2020-03-23|1062.99
#2020-03-24|1124.78
#2020-03-25|1152.54
#2020-03-26|1206.21
#2020-03-27|1154.86
#2020-03-30|1157.42
#2020-03-31|1184.40
#2020-04-01|1153.80
#2020-04-02|1165.22
#2020-04-03|1146.87
#2020-04-06|1183.92
#2020-04-07|1217.13
#2020-04-08|1225.88
#2020-04-09|1244.70
#2020-04-10|1244.70
#2020-04-13|1240.38
#2020-04-14|1243.53
#2020-04-15|1189.98
#2020-04-16|1189.75
#2020-04-17|1219.56
#2020-04-20|1224.04
#2020-04-21|1175.76
#2020-04-22|1185.65
#2020-04-23|1211.14
#2020-04-24|1183.16
#2020-04-27|1222.90
#2020-04-28|1254.71
#2020-04-29|1290.70
#2020-04-30|1263.83
#2020-05-01|1270.24
#2020-05-04|1197.96
#2020-05-05|1209.01
#2020-05-06|1206.45
#2020-05-07|1220.66
#2020-05-08|1234.28
#2020-05-11|1230.08
#2020-05-12|1228.67
#2020-05-13|1197.00
#2020-05-14|1154.29
#2020-05-15|1169.60
#2020-05-18|1209.49
#2020-05-19|1191.42
#2020-05-20|1208.94
#2020-05-21|1179.85
#2020-05-22|1182.87
#2020-05-25|1200.10
#2020-05-26|1264.39
#2020-05-27|1288.34
#2020-05-28|1320.65
#2020-05-29|1302.00
#2020-06-01|1327.97
#2020-06-02|1354.19
#2020-06-03|1407.94
#2020-06-04|1428.18
#2020-06-05|1452.44
#2020-06-08|1444.17
#2020-06-09|1432.17
#2020-06-10|1411.43
#2020-06-11|1347.16
#2020-06-12|1343.98
#2020-06-15|1358.85
#2020-06-16|1399.36
#2020-06-17|1391.51
#2020-06-18|1385.45
#2020-06-19|1371.01
#2020-06-22|1373.72
#2020-06-23|1406.01
#2020-06-24|1347.31
#2020-06-25|1356.03
#2020-06-26|1338.01
#2020-06-29|1345.46
#2020-06-30|1349.24
#2020-07-01|1351.16
#2020-07-02|1372.75
#2020-07-03|1371.92
#2020-07-06|1411.85
#2020-07-07|1407.69
#2020-07-08|1402.15
#2020-07-09|1385.55
#2020-07-10|1410.09
#2020-07-13|1425.79
#2020-07-14|1417.59
#2020-07-15|1436.46
#2020-07-16|1436.57
#2020-07-17|1433.12
#2020-07-20|1447.28
#2020-07-21|1471.61
#2020-07-22|1460.89
#2020-07-23|1459.04
#2020-07-24|1440.69
#2020-07-27|1445.52
#2020-07-28|1460.36
#2020-07-29|1456.25
#2020-07-30|1445.86
#2020-07-31|1414.80
#2020-08-03|1416.93
#2020-08-04|1425.91
#2020-08-05|1442.70
#2020-08-06|1415.41
#2020-08-07|1414.77
#2020-08-10|1416.33
#2020-08-11|1449.39
#2020-08-12|1466.77
#2020-08-13|1466.44
#2020-08-14|1456.07
#2020-08-17|1460.75
#2020-08-18|1459.50
#2020-08-19|1455.26
#2020-08-20|1430.57
#2020-08-21|1410.69
#2020-08-24|1443.81
#2020-08-25|1442.88
#2020-08-26|1457.88
#2020-08-27|1447.33
#2020-08-28|1458.41
#2020-08-31|1452.07
#2020-09-01|1443.01
#2020-09-02|1453.03
#2020-09-03|1443.41
#2020-09-04|1420.21
#2020-09-07|1443.01
#2020-09-08|1410.13
#2020-09-09|1433.80
#2020-09-10|1440.01
#2020-09-11|1430.18
#2020-09-14|1432.39
#2020-09-15|1437.14
#2020-09-16|1449.33
#2020-09-17|1453.96
#2020-09-18|1457.35
#2020-09-21|1390.71
#2020-09-22|1383.86
#2020-09-23|1376.11
#2020-09-24|1350.33
#2020-09-25|1347.06
#2020-09-28|1387.92
#2020-09-29|1389.65
#2020-09-30|1388.09
#2020-10-01|1389.44
#2020-10-02|1388.74
#2020-10-05|1416.92
#2020-10-06|1439.87
#2020-10-07|1435.89
#2020-10-08|1451.59
#2020-10-09|1467.19
#2020-10-12|1469.88
#2020-10-13|1437.02
#2020-10-14|1435.88
#2020-10-15|1387.71
#2020-10-16|1396.42
#2020-10-19|1405.11
#2020-10-20|1411.29
#2020-10-21|1387.45
#2020-10-22|1381.44
#2020-10-23|1402.81
#2020-10-26|1384.95
#2020-10-27|1366.99
#2020-10-28|1312.87
#2020-10-29|1302.76
#2020-10-30|1296.52
#2020-11-02|1303.34
#2020-11-03|1347.54
#2020-11-04|1366.85
#2020-11-05|1396.35
#2020-11-06|1396.23
#2020-11-09|1479.28
#2020-11-10|1535.55
#2020-11-11|1532.75
#2020-11-12|1527.55
#2020-11-13|1531.75
#2020-11-16|1562.46
#2020-11-17|1562.47
#2020-11-18|1567.48
#2020-11-19|1545.57
#2020-11-20|1551.45
#2020-11-23|1555.54
#2020-11-24|1598.22
#2020-11-25|1597.86
#2020-11-26|1596.11
#2020-11-27|1612.82
#2020-11-30|1591.98
#2020-12-01|1619.17
#2020-12-02|1619.44
#2020-12-03|1641.98
#2020-12-04|1647.81
#2020-12-07|1641.68
#2020-12-08|1636.89
#2020-12-09|1633.50
#2020-12-10|1641.66
#2020-12-11|1624.25
#2020-12-14|1636.30
#2020-12-15|1646.64
#2020-12-16|1639.72
#2020-12-17|1661.03
#2020-12-18|1649.13
#2020-12-21|1613.21
#2020-12-22|1622.49
#2020-12-23|1645.85
#2020-12-24|1644.25
#2020-12-25|1644.25
#2020-12-28|1653.62
#2020-12-29|1662.68
#2020-12-30|1664.43
#2020-12-31|1635.06
#2021-01-01|1635.06
#2021-01-04|1657.09
#2021-01-05|1649.49
#2021-01-06|1677.64
#2021-01-07|1680.67
#2021-01-08|1684.07
#2021-01-11|1647.14
#2021-01-12|1655.61
#2021-01-13|1657.97
#2021-01-14|1665.24
#2021-01-15|1649.57
#2021-01-18|1657.55
#2021-01-19|1653.41
#2021-01-20|1657.74
#2021-01-21|1663.38
#2021-01-22|1655.17
#2021-01-25|1623.50
#2021-01-26|1637.52
#2021-01-27|1602.27
#2021-01-28|1616.66
#2021-01-29|1596.06
#2021-02-01|1612.10
#2021-02-02|1639.48
#2021-02-03|1644.41
#2021-02-04|1648.04
#2021-02-05|1665.89
#2021-02-08|1661.06
#2021-02-09|1665.02
#2021-02-10|1663.10
#2021-02-11|1651.57
#2021-02-12|1646.35
#2021-02-15|1663.22
#2021-02-16|1652.83
#2021-02-17|1634.42
#2021-02-18|1617.92
#2021-02-19|1645.15
#2021-02-22|1641.81
#2021-02-23|1642.83
#2021-02-24|1646.12
#2021-02-25|1634.81
#2021-02-26|1577.92
#2021-03-01|1601.22
#2021-03-02|1589.95
#2021-03-03|1587.55
#2021-03-04|1585.73
#2021-03-05|1550.61
#2021-03-08|1575.19
#2021-03-09|1589.68
#2021-03-10|1597.33
#2021-03-11|1598.40
#2021-03-12|1602.22
#2021-03-15|1600.31
#2021-03-16|1596.81
#2021-03-17|1613.02
#2021-03-18|1619.23
#2021-03-19|1608.38
#2021-03-22|1613.25
#2021-03-23|1601.52
#2021-03-24|1591.80
#2021-03-25|1570.90
#2021-03-26|1592.70
#2021-03-29|1597.43
#2021-03-30|1608.40
#2021-03-31|1595.68
#2021-04-01|1608.71
#2021-04-02|1608.71
#2021-04-05|1613.91
#2021-04-06|1620.19
#2021-04-07|1621.72
#2021-04-08|1631.70
#2021-04-09|1631.81
#2021-04-12|1628.45
#2021-04-13|1622.09
#2021-04-14|1635.00
#2021-04-15|1650.97
#2021-04-16|1666.23
#2021-04-19|1679.55
#2021-04-20|1659.89
#2021-04-21|1680.07
#2021-04-22|1699.43
#2021-04-23|1694.72
#2021-04-26|1714.14
#2021-04-27|1707.29
#2021-04-28|1719.06
#2021-04-29|1725.31
#2021-04-30|1704.81
#2021-05-03|1715.26
#2021-05-04|1692.91
#2021-05-05|1708.21
#2021-05-06|1737.15
#2021-05-07|1754.26
#2021-05-10|1763.75
#2021-05-11|1740.62
#2021-05-12|1739.64
#2021-05-13|1745.34
#2021-05-14|1768.94
#2021-05-17|1771.63
#2021-05-18|1780.23
#2021-05-19|1760.55
#2021-05-20|1775.40
#2021-05-21|1781.17
#2021-05-24|1789.56
#2021-05-25|1790.04
#2021-05-26|1784.90
#2021-05-27|1783.41
#2021-05-28|1791.72
#2021-05-31|1784.38
#2021-06-01|1804.95
#2021-06-02|1809.03
#2021-06-03|1789.48
#2021-06-04|1797.32
#2021-06-07|1817.57
#2021-06-08|1821.97
#2021-06-09|1833.94
#2021-06-10|1834.63
#2021-06-11|1831.58
#2021-06-14|1843.04
#2021-06-15|1847.63
#2021-06-16|1846.71
#2021-06-17|1810.23
#2021-06-18|1764.41
#2021-06-21|1779.10
#2021-06-22|1779.36
#2021-06-23|1767.81
#2021-06-24|1777.67
#2021-06-25|1788.62
#2021-06-28|1769.21
#2021-06-29|1764.40
#2021-06-30|1742.85
#2021-07-01|1758.25
#2021-07-02|1751.55
#2021-07-05|1757.75
#2021-07-06|1741.01
#2021-07-07|1744.59
#2021-07-08|1725.74
#2021-07-09|1749.10
#2021-07-12|1755.80
#2021-07-13|1756.22
#2021-07-14|1747.48
#2021-07-15|1730.23
#2021-07-16|1729.87
#2021-07-19|1687.51
#2021-07-20|1696.83
#2021-07-21|1736.91
#2021-07-22|1741.31
#2021-07-23|1741.11
#2021-07-26|1751.46
#2021-07-27|1746.62
#2021-07-28|1753.78
#2021-07-29|1739.94
#2021-07-30|1721.38
#2021-08-02|1732.14
#2021-08-03|1723.38
#2021-08-04|1731.52
#2021-08-05|1739.38
#2021-08-06|1730.74
#2021-08-09|1727.36
#2021-08-10|1730.44
#2021-08-11|1737.42
#2021-08-12|1740.05
#2021-08-13|1753.57
#2021-08-16|1746.32
#2021-08-17|1730.56
#2021-08-18|1735.57
#2021-08-19|1699.51
#2021-08-20|1703.55
#2021-08-23|1725.83
#2021-08-24|1732.19
#2021-08-25|1729.13
#2021-08-26|1726.96
#2021-08-27|1735.01
#2021-08-30|1737.13
#2021-08-31|1737.33
#2021-09-01|1752.87
#2021-09-02|1749.62
#2021-09-03|1736.58
#2021-09-06|1734.97
#2021-09-07|1727.32
#2021-09-08|1699.22
#2021-09-09|1691.40
#2021-09-10|1680.77
#2021-09-13|1687.19
#2021-09-14|1679.24
#2021-09-15|1663.37
#2021-09-16|1665.90
#2021-09-17|1659.65
#2021-09-20|1639.54
#2021-09-21|1654.13
#2021-09-22|1668.58
#2021-09-23|1681.84
#2021-09-24|1663.39
#2021-09-27|1683.18
#2021-09-28|1660.11
#2021-09-29|1645.69
#2021-09-30|1647.79
#2021-10-01|1641.77
#2021-10-04|1639.11
#2021-10-05|1642.70
#2021-10-06|1616.80
#2021-10-07|1636.70
#2021-10-08|1634.45
#2021-10-11|1637.81
#2021-10-12|1631.60
#2021-10-13|1643.49
#2021-10-14|1661.53
#2021-10-15|1661.12
#2021-10-18|1652.15
#2021-10-19|1665.63
#2021-10-20|1679.14
#2021-10-21|1667.34
#2021-10-22|1674.70
#2021-10-25|1672.24
#2021-10-26|1677.04
#2021-10-27|1674.64
#2021-10-28|1740.58
#2021-10-29|1709.23
#2021-11-01|1717.00
#2021-11-02|1720.24
#2021-11-03|1734.40
#2021-11-04|1734.19
#2021-11-05|1739.16
#2021-11-08|1738.97
#2021-11-09|1740.00
#2021-11-10|1731.88
#2021-11-11|1722.29
#2021-11-12|1704.19
#2021-11-15|1707.51
#2021-11-16|1690.38
#2021-11-17|1676.86
#2021-11-18|1677.95
#2021-11-19|1656.65
#2021-11-22|1643.29
#2021-11-23|1628.39
#2021-11-24|1635.77
#2021-11-25|1659.81
#2021-11-26|1621.56
#2021-11-29|1617.47
#2021-11-30|1600.91
#2021-12-01|1627.33
#2021-12-02|1625.45
#2021-12-03|1608.12
#2021-12-06|1639.26
#2021-12-07|1653.13
#2021-12-08|1648.18
#2021-12-09|1641.02
#2021-12-10|1638.92
#2021-12-13|1629.45
#2021-12-14|1626.51
#2021-12-15|1620.47
#2021-12-16|1649.16
#2021-12-17|1645.85
#2021-12-20|1635.54
#2021-12-21|1656.55
#2021-12-22|1670.26
#2021-12-23|1681.38
#2021-12-24|1681.40
#2021-12-27|1688.35
#2021-12-28|1689.67
#2021-12-29|1695.42
#2021-12-30|1700.85
#2021-12-31|1703.62
#2022-01-03|1718.04
#2022-01-04|1732.76
#2022-01-05|1732.28
#2022-01-06|1708.46
#2022-01-07|1718.30
#2022-01-10|1704.65
#2022-01-11|1714.59
#2022-01-12|1725.68
#2022-01-13|1739.59
#2022-01-14|1738.73
#2022-01-17|1740.45
#2022-01-18|1718.18
#2022-01-19|1709.10
#2022-01-20|1712.02
#2022-01-21|1686.72
#2022-01-24|1620.56
#2022-01-25|1632.72
#2022-01-26|1649.43
#2022-01-27|1641.45
#2022-01-28|1615.46
#2022-01-31|1627.74
#2022-02-01|1651.11
#2022-02-02|1663.68
#2022-02-03|1651.61
#2022-02-04|1628.74
#2022-02-07|1639.39
#2022-02-08|1646.72
#2022-02-09|1659.73
#2022-02-10|1685.94
#2022-02-11|1662.78
#2022-02-14|1616.45
#2022-02-15|1648.41
#2022-02-16|1667.20
#2022-02-17|1654.13
#2022-02-18|1639.70
#2022-02-21|1606.88
#2022-02-22|1602.72
#2022-02-23|1608.71
#2022-02-24|1548.12
#2022-02-25|1644.74
#2022-02-28|1609.39
#2022-03-01|1554.72
#2022-03-02|1549.91
#2022-03-03|1523.26
#2022-03-04|1458.44
#2022-03-07|1419.17
#2022-03-08|1415.68
#2022-03-09|1516.50
#2022-03-10|1498.21
#2022-03-11|1510.96
#2022-03-14|1538.08
#2022-03-15|1535.25
#2022-03-16|1587.42
#2022-03-17|1611.33
#2022-03-18|1618.07
#2022-03-21|1613.72
#2022-03-22|1619.54
#2022-03-23|1596.01
#2022-03-24|1591.64
#2022-03-25|1595.85
#2022-03-28|1598.39
#2022-03-29|1646.04
#2022-03-30|1650.97
#2022-03-31|1627.76
#2022-04-01|1629.19
#2022-04-04|1638.95
#2022-04-05|1628.44
#2022-04-06|1595.47
#2022-04-07|1586.60
#2022-04-08|1606.27
#2022-04-11|1599.75
#2022-04-12|1595.00
#2022-04-13|1593.67
#2022-04-14|1593.84
#2022-04-15|1593.84
#2022-04-18|1596.36
#2022-04-19|1593.18
#2022-04-20|1632.90
#2022-04-21|1637.28
#2022-04-22|1592.80
#2022-04-25|1559.56
#2022-04-26|1549.49
#2022-04-27|1529.30
#2022-04-28|1524.52
#2022-04-29|1540.01
#2022-05-02|1514.05
#2022-05-03|1530.22
#2022-05-04|1526.37
#2022-05-05|1533.65
#2022-05-06|1507.00
#2022-05-09|1451.29
#2022-05-10|1464.66
#2022-05-11|1487.76
#2022-05-12|1459.10
#2022-05-13|1470.76
#2022-05-16|1483.96
#2022-05-17|1519.78
#2022-05-18|1499.31
#2022-05-19|1473.17
#2022-05-20|1477.69
#2022-05-23|1505.37
#2022-05-24|1495.16
#2022-05-25|1501.90
#2022-05-26|1511.49
#2022-05-27|1519.87
#2022-05-30|1530.71
#2022-05-31|1503.05
#2022-06-01|1486.00
#2022-06-02|1491.84
#2022-06-03|1501.00
#2022-06-06|1517.57
#2022-06-07|1508.96
#2022-06-08|1508.71
#2022-06-09|1475.57
#2022-06-10|1426.21
#2022-06-13|1392.54
#2022-06-14|1377.27
#2022-06-15|1409.10
#2022-06-16|1380.90
#2022-06-17|1394.31
#2022-06-20|1410.48
#2022-06-21|1415.27
#2022-06-22|1414.01
#2022-06-23|1390.25
#2022-06-24|1410.82
#2022-06-27|1435.03
#2022-06-28|1431.51
#2022-06-29|1417.91
#2022-06-30|1399.26
#2022-07-01|1401.45
#2022-07-04|1397.99
#2022-07-05|1365.59
#2022-07-06|1379.42
#2022-07-07|1393.37
#2022-07-08|1405.63
#2022-07-11|1387.74
#2022-07-12|1377.19
#2022-07-13|1378.03
#2022-07-14|1346.69
#2022-07-15|1368.58
#2022-07-18|1399.75
#2022-07-19|1418.88
#2022-07-20|1407.09
#2022-07-21|1398.89
#2022-07-22|1396.55
#2022-07-25|1401.42
#2022-07-26|1389.77
#2022-07-27|1394.08
#2022-07-28|1387.92
#2022-07-29|1405.56
#2022-08-01|1396.59
#2022-08-02|1377.91
#2022-08-03|1394.06
#2022-08-04|1403.05
#2022-08-05|1393.05
#2022-08-08|1414.73
#2022-08-09|1415.50
#2022-08-10|1444.59
#2022-08-11|1444.77
#2022-08-12|1432.23
#2022-08-15|1432.24
#2022-08-16|1429.56
#2022-08-17|1413.77
#2022-08-18|1403.60
#2022-08-19|1380.36
#2022-08-22|1356.37
#2022-08-23|1349.33
#2022-08-24|1361.92
#2022-08-25|1354.90
#2022-08-26|1336.43
#2022-08-29|1322.55
#2022-08-30|1318.37
#2022-08-31|1311.11
#2022-09-01|1278.94
#2022-09-02|1318.25
#2022-09-05|1290.83
#2022-09-06|1293.07
#2022-09-07|1299.23
#2022-09-08|1313.53
#2022-09-09|1339.32
#2022-09-12|1374.32
#2022-09-13|1332.19
#2022-09-14|1316.15
#2022-09-15|1317.29
#2022-09-16|1318.20
#2022-09-19|1315.13
#2022-09-20|1303.52
#2022-09-21|1289.70
#2022-09-22|1266.31
#2022-09-23|1220.91
#2022-09-26|1201.52
#2022-09-27|1198.76
#2022-09-28|1197.79
#2022-09-29|1192.42
#2022-09-30|1211.41
#2022-10-03|1213.64
#2022-10-04|1269.72
#2022-10-05|1242.15
#2022-10-06|1236.36
#2022-10-07|1207.98
#2022-10-10|1194.00
#2022-10-11|1192.82
#2022-10-12|1186.07
#2022-10-13|1194.60
#2022-10-14|1211.99
#2022-10-17|1241.50
#2022-10-18|1256.51
#2022-10-19|1230.90
#2022-10-20|1235.51
#2022-10-21|1233.99
#2022-10-24|1261.02
#2022-10-25|1285.74
#2022-10-26|1295.91
#2022-10-27|1298.50
#2022-10-28|1303.29
#2022-10-31|1301.49
#2022-11-01|1311.22
#2022-11-02|1296.87
#2022-11-03|1274.66
#2022-11-04|1321.07
#2022-11-07|1341.79
#2022-11-08|1353.98
#2022-11-09|1340.12
#2022-11-10|1381.21
#2022-11-11|1397.45
#2022-11-14|1404.91
#2022-11-15|1408.42
#2022-11-16|1397.12
#2022-11-17|1384.93
#2022-11-18|1408.04
#2022-11-21|1392.58
#2022-11-22|1402.21
#2022-11-23|1415.01
#2022-11-24|1434.44
#2022-11-25|1435.15
#2022-11-28|1436.07
#2022-11-29|1424.32
#2022-11-30|1425.82
#2022-12-01|1459.97
#2022-12-02|1475.15
#2022-12-05|1473.71
#2022-12-06|1468.97
#2022-12-07|1459.35
#2022-12-08|1464.55
#2022-12-09|1474.03
#2022-12-12|1465.18
#2022-12-13|1500.81
#2022-12-14|1503.48
#2022-12-15|1481.47
#2022-12-16|1462.44
#2022-12-19|1460.85
#2022-12-20|1468.20
#2022-12-21|1489.93
#2022-12-22|1481.47
#2022-12-23|1482.90
#2022-12-26|1482.90
#2022-12-27|1485.97
#2022-12-28|1478.01
#2022-12-29|1496.88
#2022-12-30|1480.33
#2023-01-02|1501.73
#2023-01-03|1495.31
#2023-01-04|1516.06
#2023-01-05|1497.28
#2023-01-06|1522.61
#2023-01-09|1540.61
#2023-01-10|1529.79
#2023-01-11|1551.86
#2023-01-12|1559.90
#2023-01-13|1571.78
#2023-01-16|1575.06
#2023-01-17|1574.62
#2023-01-18|1563.71
#2023-01-19|1531.24
#2023-01-20|1539.84
#2023-01-23|1553.92
#2023-01-24|1551.37
#2023-01-25|1545.85
#2023-01-26|1541.09
#2023-01-27|1537.25
#2023-01-30|1541.28
#2023-01-31|1545.38
#2023-02-01|1552.93
#2023-02-02|1572.22
#2023-02-03|1560.08
#2023-02-06|1538.26
#2023-02-07|1524.84
#2023-02-08|1538.10
#2023-02-09|1555.71
#2023-02-10|1533.11
#2023-02-13|1544.33
#2023-02-14|1543.52
#2023-02-15|1548.85
#2023-02-16|1546.77
#2023-02-17|1544.47
#2023-02-20|1552.44
#2023-02-21|1544.93
#2023-02-22|1538.51
#2023-02-23|1538.96
#2023-02-24|1521.33
#2023-02-27|1547.59
#2023-02-28|1547.58
#2023-03-01|1548.65
#2023-03-02|1531.38
#2023-03-03|1544.23
#2023-03-06|1550.39
#2023-03-07|1527.31
#2023-03-08|1522.60
#2023-03-09|1521.26
#2023-03-10|1515.68
#2023-03-13|1483.23
#2023-03-14|1509.50
#2023-03-15|1446.70
#2023-03-16|1473.42
#2023-03-17|1457.58
#2023-03-20|1478.28
#2023-03-21|1507.35
#2023-03-22|1509.57
#2023-03-23|1518.66
#2023-03-24|1490.89
#2023-03-27|1508.80
#2023-03-28|1520.54
#2023-03-29|1554.26
#2023-03-30|1577.76
#2023-03-31|1579.41
#2023-04-03|1578.57
#2023-04-04|1583.34
#2023-04-05|1578.75
#2023-04-06|1591.97
#2023-04-07|1591.97
#2023-04-10|1579.73
#2023-04-11|1590.42
#2023-04-12|1582.39
#2023-04-13|1593.43
#2023-04-14|1600.19
#2023-04-17|1594.86
#2023-04-18|1592.55
#2023-04-19|1602.88
#2023-04-20|1599.06
#2023-04-21|1597.73
#2023-04-24|1608.80
#2023-04-25|1599.48
#2023-04-26|1600.58
#2023-04-27|1588.50
#2023-04-28|1595.88
#2023-05-01|1587.28
#2023-05-02|1569.89
#2023-05-03|1586.91
#2023-05-04|1578.30
#2023-05-05|1594.03
#2023-05-08|1597.64
#2023-05-09|1578.46
#2023-05-10|1561.03
#2023-05-11|1558.35
#2023-05-12|1550.85
#2023-05-15|1556.36
#2023-05-16|1532.09
#2023-05-17|1516.80
#2023-05-18|1522.01
#2023-05-19|1531.28
#2023-05-22|1530.83
#2023-05-23|1526.93
#2023-05-24|1496.38
#2023-05-25|1481.16
#2023-05-26|1486.35
#2023-05-29|1483.63
#2023-05-30|1458.42
#2023-05-31|1430.58
#2023-06-01|1447.63
#2023-06-02|1475.15
#2023-06-05|1473.03
#2023-06-06|1478.69
#2023-06-07|1482.38
#2023-06-08|1483.79
#2023-06-09|1483.62
#2023-06-12|1482.98
#2023-06-13|1495.57
#2023-06-14|1515.02
#2023-06-15|1524.89
#2023-06-16|1529.85
#2023-06-19|1504.61
#2023-06-20|1494.92
#2023-06-21|1493.66
#2023-06-22|1496.89
#2023-06-23|1476.34
#2023-06-26|1470.20
#2023-06-27|1464.61
#2023-06-28|1462.13
#2023-06-29|1461.93
#2023-06-30|1483.46
#2023-07-03|1487.27
#2023-07-04|1488.75
#2023-07-05|1484.71
#2023-07-06|1459.14
#2023-07-07|1470.64
#2023-07-10|1476.26
#2023-07-11|1488.73
#2023-07-12|1522.56
#2023-07-13|1532.01
#2023-07-14|1534.25
#2023-07-17|1576.05
#2023-07-18|1580.19
#2023-07-19|1596.37
#2023-07-20|1601.81
#2023-07-21|1605.24
#2023-07-24|1597.14
#2023-07-25|1602.45
#2023-07-26|1596.97
#2023-07-27|1593.67
#2023-07-28|1595.67
#2023-07-31|1582.62
#2023-08-01|1567.50
#2023-08-02|1546.96
#2023-08-03|1549.80
#2023-08-04|1567.78
#2023-08-07|1558.80
#2023-08-08|1546.35
#2023-08-09|1557.10
#2023-08-10|1564.86
#2023-08-11|1544.07
#2023-08-14|1537.99
#2023-08-15|1535.97
#2023-08-16|1521.40
#2023-08-17|1511.95
#2023-08-18|1499.68
#2023-08-21|1509.09
#2023-08-22|1515.08
#2023-08-23|1515.24
#2023-08-24|1514.05
#2023-08-25|1505.65
#2023-08-28|1523.65
#2023-08-29|1535.34
#2023-08-30|1544.13
#2023-08-31|1528.46
#2023-09-01|1523.85
#2023-09-04|1509.04
#2023-09-05|1500.34
#2023-09-06|1509.13
#2023-09-07|1500.54
#2023-09-08|1504.77
#2023-09-11|1520.59
#2023-09-12|1505.95
#2023-09-13|1500.84
#2023-09-14|1511.83
#2023-09-15|1520.28
#2023-09-18|1511.96
#2023-09-19|1518.64
#2023-09-20|1531.48
#2023-09-21|1507.29
#2023-09-22|1501.05
#2023-09-25|1466.69
#2023-09-26|1454.70
#2023-09-27|1433.68
#2023-09-28|1443.08
#2023-09-29|1466.71
#2023-10-02|1427.17
#2023-10-03|1408.96
#2023-10-04|1401.65
#2023-10-05|1420.60
#2023-10-06|1414.10
#2023-10-09|1412.16
#2023-10-10|1445.18
#2023-10-11|1455.75
#2023-10-12|1439.49
#2023-10-13|1420.28
#2023-10-16|1435.20
#2023-10-17|1432.53
#2023-10-18|1411.32
#2023-10-19|1399.21
#2023-10-20|1382.00
#2023-10-23|1378.73
#2023-10-24|1380.13
#2023-10-25|1382.43
#2023-10-26|1371.29
#2023-10-27|1371.12
#2023-10-30|1385.02
#2023-10-31|1413.94
#2023-11-01|1408.49
#2023-11-02|1451.79
#2023-11-03|1488.36
#2023-11-06|1478.58
#2023-11-07|1469.29
#2023-11-08|1471.78
#2023-11-09|1487.43
#2023-11-10|1463.86
#2023-11-13|1472.92
#2023-11-14|1517.50
#2023-11-15|1531.94
#2023-11-16|1527.02
#2023-11-17|1536.76
#2023-11-20|1544.60
#2023-11-21|1539.44
#2023-11-22|1546.37
#2023-11-23|1556.72
#2023-11-24|1568.53
#2023-11-27|1556.32
#2023-11-28|1559.17
#2023-11-29|1562.31
#2023-11-30|1558.82
#2023-12-01|1568.36
#2023-12-04|1570.49
#2023-12-05|1578.84
#2023-12-06|1586.98
#2023-12-07|1585.89
#2023-12-08|1599.95
#2023-12-11|1598.97
#2023-12-12|1608.28
#2023-12-13|1593.40
#2023-12-14|1639.91
#2023-12-15|1625.12
#2023-12-18|1621.49
#2023-12-19|1644.22
#2023-12-20|1648.06
#2023-12-21|1639.43
#2023-12-22|1657.69
#2023-12-25|1657.69
#2023-12-26|1659.80
#2023-12-27|1679.10
#2023-12-28|1676.86
#2023-12-29|1670.13
#2024-01-01|1670.13
#2024-01-02|1661.66
#2024-01-03|1640.48
#2024-01-04|1662.10
#2024-01-05|1666.28
#2024-01-08|1671.22
#2024-01-09|1658.16
#2024-01-10|1667.58
#2024-01-11|1645.18
#2024-01-12|1659.88
#2024-01-15|1652.36
#2024-01-16|1619.91
#2024-01-17|1589.86
#2024-01-18|1586.95
#2024-01-19|1595.10
#2024-01-22|1606.57
#2024-01-23|1597.19
#2024-01-24|1619.78
#2024-01-25|1602.97
#2024-01-26|1618.11
#2024-01-29|1604.33
#2024-01-30|1608.18
#2024-01-31|1619.02
#2024-02-01|1598.97
#2024-02-02|1592.82
#2024-02-05|1580.87
#2024-02-06|1587.28
#2024-02-07|1606.55
#2024-02-08|1624.82
#2024-02-09|1622.59
#2024-02-12|1636.23
#2024-02-13|1611.78
#2024-02-14|1598.68
#2024-02-15|1615.21
#2024-02-16|1612.75
#2024-02-19|1612.69
#2024-02-20|1616.03
#2024-02-21|1617.73
#2024-02-22|1623.26
#2024-02-23|1628.82
#2024-02-26|1626.30
#2024-02-27|1628.64
#2024-02-28|1628.19
#2024-02-29|1605.99
#2024-03-01|1617.18
#2024-03-04|1612.19
#2024-03-05|1611.67
#2024-03-06|1627.19
#2024-03-07|1641.43
#2024-03-08|1654.83
#2024-03-11|1659.09
#2024-03-12|1664.57
#2024-03-13|1672.56
#2024-03-14|1629.28
#2024-03-15|1623.23
#2024-03-18|1615.41
#2024-03-19|1613.44
#2024-03-20|1609.05
#2024-03-21|1647.12
#2024-03-22|1646.97
#2024-03-25|1655.12
#2024-03-26|1657.40
#2024-03-27|1666.42
#2024-03-28|1667.71
#2024-03-29|1667.71
#2024-04-01|1659.14
#2024-04-02|1654.02
#2024-04-03|1669.98
#2024-04-04|1676.83
#2024-04-05|1657.19
#2024-04-08|1669.18
#2024-04-09|1667.42
#2024-04-10|1644.29
#2024-04-11|1640.18
#2024-04-12|1631.25
#2024-04-15|1627.42
#2024-04-16|1603.74
#2024-04-17|1603.40
#2024-04-18|1618.74
#2024-04-19|1625.71
#2024-04-22|1638.68
#2024-04-23|1655.81
#2024-04-24|1654.34
#2024-04-25|1648.57
#2024-04-26|1651.41
#2024-04-29|1664.15
#2024-04-30|1658.42
#2024-05-01|1657.02
#2024-05-02|1662.82
#2024-05-03|1681.40
#2024-05-06|1688.03
#2024-05-07|1716.35
#2024-05-08|1731.90
#2024-05-09|1728.81
#2024-05-10|1737.46
#2024-05-13|1743.93
#2024-05-14|1746.00
#2024-05-15|1776.49
#2024-05-16|1769.17
#2024-05-17|1778.45
#2024-05-20|1773.36
#2024-05-21|1763.80
#2024-05-22|1757.36
#2024-05-23|1746.05
#2024-05-24|1747.66
#2024-05-27|1755.13
#2024-05-28|1736.08
#2024-05-29|1714.05
#2024-05-30|1714.04
#2024-05-31|1719.88
#2024-06-03|1731.24
#2024-06-04|1721.16
#2024-06-05|1717.82
#2024-06-06|1729.62
#2024-06-07|1712.07
#2024-06-10|1692.44
#2024-06-11|1675.46
#2024-06-12|1713.18
#2024-06-13|1681.71
#2024-06-14|1653.44
#2024-06-17|1659.62
#2024-06-18|1670.92
#2024-06-19|1669.49
#2024-06-20|1678.46
#2024-06-21|1671.01
#2024-06-24|1718.62
#2024-06-25|1706.96
#2024-06-26|1686.28
#2024-06-27|1690.15
#2024-06-28|1674.36
#2024-07-01|1681.52
#2024-07-02|1692.54
#2024-07-03|1714.07
#2024-07-04|1722.48
#2024-07-05|1719.79
#2024-07-08|1716.18
#2024-07-09|1712.31
#2024-07-10|1737.29
#2024-07-11|1761.95
#2024-07-12|1774.06
#2024-07-15|1754.93
#2024-07-16|1745.64
#2024-07-17|1766.71
#2024-07-18|1760.94
#2024-07-19|1745.54
#2024-07-22|1763.00
#2024-07-23|1757.63
#2024-07-24|1760.84
#2024-07-25|1770.69
#2024-07-26|1778.47
#2024-07-29|1772.22
#2024-07-30|1779.39
#2024-07-31|1778.60
#2024-08-01|1775.29
#2024-08-02|1772.39
#2024-08-05|1726.56
#2024-08-06|1716.61
#2024-08-07|1756.10
#2024-08-08|1752.18
#2024-08-09|1772.29
#2024-08-12|1766.88
#2024-08-13|1770.41
#2024-08-14|1780.13
#2024-08-15|1790.76
#2024-08-16|1787.19
#2024-08-19|1801.79
#2024-08-20|1797.38
#2024-08-21|1810.50
#2024-08-22|1815.69
#2024-08-23|1827.47
#2024-08-26|1831.10
#2024-08-27|1827.45
#2024-08-28|1824.60
#2024-08-29|1829.73
#2024-08-30|1830.18
#2024-09-02|1826.86
#2024-09-03|1814.45
#2024-09-04|1834.68
#2024-09-05|1846.23
#2024-09-06|1843.15
#2024-09-09|1861.67
#2024-09-10|1845.77
#2024-09-11|1844.50
#2024-09-12|1856.30
#2024-09-13|1873.80
#2024-09-16|1876.22
#2024-09-17|1876.03
#2024-09-18|1867.44
#2024-09-19|1879.49
#2024-09-20|1862.90
#2024-09-23|1866.02
#2024-09-24|1876.02
#2024-09-25|1878.02
#2024-09-26|1897.51
#2024-09-27|1918.64
#2024-09-30|1908.75
#2024-10-01|1908.60
#2024-10-02|1895.47
#2024-10-03|1887.29
#2024-10-04|1876.73
#2024-10-07|1864.19
#2024-10-08|1845.27
#2024-10-09|1849.74
#2024-10-10|1846.10
#2024-10-11|1866.46
#2024-10-14|1872.35
#2024-10-15|1878.14
#2024-10-16|1867.09
#2024-10-17|1870.84
#2024-10-18|1875.51
#2024-10-21|1859.56
#2024-10-22|1849.19
#2024-10-23|1844.93
#2024-10-24|1843.68
#2024-10-25|1855.02
#2024-10-28|1854.97
#2024-10-29|1844.81
#2024-10-30|1831.69
#2024-10-31|1808.03
#2024-11-01|1826.68
#2024-11-04|1815.59
#2024-11-05|1826.68
#2024-11-06|1781.03
#2024-11-07|1809.29
#2024-11-08|1793.71
#2024-11-11|1789.08
#2024-11-12|1750.79
#2024-11-13|1753.79
#2024-11-14|1766.14
#2024-11-15|1730.74
#2024-11-18|1736.19
#2024-11-19|1723.11
#2024-11-20|1717.93
#2024-11-21|1725.18
#2024-11-22|1733.65
#2024-11-25|1756.10
#2024-11-26|1723.98
#2024-11-27|1746.85
#2024-11-28|1744.33
#2024-11-29|1747.43
#2024-12-02|1738.32
#2024-12-03|1749.49
#2024-12-04|1748.80
#2024-12-05|1754.65
#2024-12-06|1751.55
#2024-12-09|1754.00
#2024-12-10|1737.73
#2024-12-11|1729.91
#2024-12-12|1737.32
#2024-12-13|1741.66
#2024-12-16|1749.06
#2024-12-17|1732.06
#2024-12-18|1729.69
#2024-12-19|1694.58
#2024-12-20|1699.28
#2024-12-23|1699.46
#2024-12-24|1708.15
#2024-12-25|1708.15
#2024-12-26|1711.02
#2024-12-27|1722.19
#2024-12-30|1698.02
#2024-12-31|1707.25
#2025-01-01|1707.25
#2025-01-02|1706.89
#2025-01-03|1691.89
#2025-01-06|1716.62
#2025-01-07|1723.87
#2025-01-08|1712.28
#2025-01-09|1714.73
#2025-01-10|1673.84
#2025-01-13|1655.17
#2025-01-14|1670.68
#2025-01-15|1679.52
#2025-01-16|1682.19
#2025-01-17|1691.21
#2025-01-20|1713.99
#2025-01-21|1708.48
#2025-01-22|1698.03
#2025-01-23|1695.95
#2025-01-24|1727.19
#2025-01-27|1736.54
#2025-01-28|1728.51
#2025-01-29|1728.92
#2025-01-30|1743.15
#2025-01-31|1737.17
#2025-02-03|1704.82
#2025-02-04|1711.73
#2025-02-05|1722.27
#2025-02-06|1744.17
#2025-02-07|1740.90
#2025-02-10|1738.68
#2025-02-11|1737.99
#2025-02-12|1768.84
#2025-02-13|1799.05
#2025-02-14|1796.15
#2025-02-17|1795.12
#2025-02-18|1799.08
#2025-02-19|1778.47
#2025-02-20|1786.23
#2025-02-21|1801.49
#2025-02-24|1803.50
#2025-02-25|1809.48
#2025-02-26|1870.19
#2025-02-27|1858.42
#2025-02-28|1843.97
#2025-03-03|1881.88
#2025-03-04|1874.26
#2025-03-05|1921.81
#2025-03-06|1931.95
#2025-03-07|1939.98
#2025-03-10|1892.92
#2025-03-11|1879.13
#2025-03-12|1913.81
#2025-03-13|1888.82
#2025-03-14|1911.86
#2025-03-17|1949.52
#2025-03-18|1957.28
#2025-03-19|1949.38
#2025-03-20|1940.80
#2025-03-21|1933.72
#2025-03-24|1920.23
#2025-03-25|1923.54
#2025-03-26|1902.00
#2025-03-27|1906.75
#2025-03-28|1903.54
#2025-03-31|1870.73
#2025-04-01|1885.00
#2025-04-02|1886.82
#2025-04-03|1869.37
#2025-04-04|1811.92
#2025-04-07|1733.25
#2025-04-08|1783.74
#2025-04-09|1720.41
#2025-04-10|1792.40
#2025-04-11|1838.92
#2025-04-14|1888.83
#2025-04-15|1907.92
#2025-04-16|1928.78
#2025-04-17|1922.30
#2025-04-18|1922.30
#2025-04-21|1947.37
#2025-04-22|1961.43
#2025-04-23|1957.37
#2025-04-24|1967.35
#2025-04-25|1965.74
#2025-04-28|1977.78
#2025-04-29|1992.41
#2025-04-30|2010.88
#2025-05-01|1995.67
#2025-05-02|2040.47
#2025-05-05|2042.20
#2025-05-06|2031.02
#2025-05-07|2012.94
#2025-05-08|1982.25
#2025-05-09|1995.90
#2025-05-12|1977.61
#2025-05-13|1975.85
#2025-05-14|1982.95
#2025-05-15|1997.36
#2025-05-16|2009.73
#2025-05-19|2041.61
#2025-05-20|2061.77
#2025-05-21|2082.81
#2025-05-22|2060.70
#2025-05-23|2056.45
#2025-05-26|2086.76
#2025-05-27|2086.44
#2025-05-28|2068.85
#2025-05-29|2082.98
#2025-05-30|2084.38
#2025-06-02|2102.22
#2025-06-03|2096.27
#2025-06-04|2110.57
#2025-06-05|2115.26
#2025-06-06|2107.52
#2025-06-09|2112.00
#2025-06-10|2113.66
#2025-06-11|2118.89
#2025-06-12|2131.73
#2025-06-13|2113.41
#2025-06-16|2118.98
#2025-06-17|2087.90
#2025-06-18|2082.14
#2025-06-19|2066.30
#2025-06-20|2089.98
#2025-06-23|2087.24
#2025-06-24|2120.98
#2025-06-25|2091.37
#2025-06-26|2111.14
#2025-06-27|2123.44
#2025-06-30|2110.05
#2025-07-01|2133.01
#2025-07-02|2125.67
#2025-07-03|2117.83
#2025-07-04|2126.85
#2025-07-07|2121.75
#2025-07-08|2101.82
#2025-07-09|2115.45
#2025-07-10|2132.58
#2025-07-11|2123.88
#2025-07-14|2128.56
#2025-07-15|2100.72
#2025-07-16|2090.15
#2025-07-17|2113.27
#2025-07-18|2129.74
#2025-07-21|2142.37
#2025-07-22|2148.00
#2025-07-23|2173.42
#2025-07-24|2191.89
#2025-07-25|2181.24
#2025-07-28|2142.26
#2025-07-29|2134.66
#2025-07-30|2135.04
#2025-07-31|2095.17
#2025-08-01|2074.94
#2025-08-04|2097.82
#2025-08-05|2125.78
#2025-08-06|2131.87
#2025-08-07|2158.48
#2025-08-08|2170.56
#2025-08-11|2154.33
#2025-08-12|2164.55
#2025-08-13|2183.27
#2025-08-14|2179.98
#2025-08-15|2191.29
#2025-08-18|2204.47
#2025-08-19|2201.04
#2025-08-20|2211.22
#2025-08-21|2215.98
#2025-08-22|2235.84
#2025-08-25|2241.97
#2025-08-26|2223.50
#2025-08-27|2217.09
#2025-08-28|2222.39
#2025-08-29|2218.32
#2025-09-01|2217.94
#2025-09-02|2179.11
#2025-09-03|2173.11
#2025-09-04|2174.90
#2025-09-05|2207.01
#2025-09-08|2213.94
#2025-09-09|2219.04
#2025-09-10|2211.29
#2025-09-11|2214.99
#2025-09-12|2200.89
#2025-09-15|2201.94
#2025-09-16|2189.63
#2025-09-17|2196.28
#2025-09-18|2179.29
#2025-09-19|2186.63
#2025-09-22|2184.69
#2025-09-23|2186.79
#2025-09-24|2175.90
#2025-09-25|2148.47
#2025-09-26|2161.82
#2025-09-29|2203.28
#2025-09-30|2223.36
#2025-10-01|2264.46
#2025-10-02|2268.73
#2025-10-03|2276.49
#2025-10-06|2262.06
#2025-10-07|2259.21
#2025-10-08|2265.72
#2025-10-09|2262.36
#2025-10-10|2250.04
#2025-10-13|2263.36
#2025-10-14|2263.02
#2025-10-15|2285.03
#2025-10-16|2316.88
#2025-10-17|2300.40
#2025-10-20|2324.86
#2025-10-21|2314.74
#2025-10-22|2301.96
#2025-10-23|2294.43
#2025-10-24|2292.63
#2025-10-27|2299.23
#2025-10-28|2292.06
#2025-10-29|2303.53
#2025-10-30|2261.48
#2025-10-31|2255.46
#2025-11-03|2255.80
#2025-11-04|2269.46
#2025-11-05|2261.34
#2025-11-06|2286.87
#2025-11-07|2288.40
#2025-11-10|2308.87
#2025-11-11|2357.68
#2025-11-12|2379.82
#2025-11-13|2367.67
#2025-11-14|2351.49
#2025-11-17|2341.97
#2025-11-18|2301.80
#2025-11-19|2305.33
#2025-11-20|2306.02
#2025-11-21|2323.30
#2025-11-24|2321.05
#2025-11-25|2336.00
#2025-11-26|2344.18
#2025-11-27|2348.86
#2025-11-28|2342.62
#2025-12-01|2346.82
#2025-12-02|2334.47
#2025-12-03|2347.32
#2025-12-04|2351.70
#2025-12-05|2346.85
#2025-12-08|2338.56
#2025-12-09|2328.47
#2025-12-10|2337.39
#2025-12-11|2369.74
#2025-12-12|2359.36
#2025-12-15|2371.50
#2025-12-16|2371.98
#2025-12-17|2391.94
#2025-12-18|2380.69
#2025-12-19|2388.68
#2025-12-22|2377.28
#2025-12-23|2380.43
#2025-12-24|2375.57
#2025-12-25|2375.57
#2025-12-26|2375.37
#2025-12-29|2381.08
#2025-12-30|2386.27
#2025-12-31|2384.28
#2026-01-01|2384.28
#2026-01-02|2393.61
#2026-01-05|2363.03
#2026-01-06|2397.21
#2026-01-07|2407.85
#2026-01-08|2416.91
#2026-01-09|2421.21
#2026-01-12|2418.47
#2026-01-13|2433.29
#2026-01-14|2465.77
#2026-01-15|2473.45
#2026-01-16|2473.27
#2026-01-19|2451.61
#2026-01-20|2460.28
#2026-01-21|2460.53
#2026-01-22|2498.69
#2026-01-23|2494.38
#2026-01-26|2529.48
#2026-01-27|2574.20
#2026-01-28|2554.23
#2026-01-29|2557.29
#2026-01-30|2557.02
#2026-02-02|2573.71
#2026-02-03|2602.14
#2026-02-04|2621.91
#2026-02-05|2616.02
#2026-02-06|2614.06
#2026-02-09|2649.62
#2026-02-10|2648.78
#2026-02-11|2651.68
#2026-02-12|2700.61
#2026-02-13|2682.30
#2026-02-16|2674.09
#2026-02-17|2682.38
#2026-02-18|2704.35
#2026-02-19|2676.36
#2026-02-20|2681.84
#2026-02-23|2672.65
#2026-02-24|2675.32
#2026-02-25|2668.82
#2026-02-26|2600.55
#2026-02-27|2617.21
#2026-03-02|2549.96
#2026-03-03|2474.62
#2026-03-04|2498.79
#2026-03-05|2459.76
#2026-03-06|2430.25
#2026-03-09|2418.82
#2026-03-10|2470.67
#2026-03-11|2423.11
#2026-03-12|2396.57
#2026-03-13|2377.84
#2026-03-16|2391.89
#2026-03-17|2409.30
#2026-03-18|2376.36
#2026-03-19|2326.33
#2026-03-20|2290.41
#2026-03-23|2305.30
#2026-03-24|2299.82
#2026-03-25|2345.47
#2026-03-26|2321.94
#2026-03-27|2307.83
#2026-03-30|2319.08
#2026-03-31|2346.83
#2026-04-01|2433.61
#2026-04-02|2421.57
#2026-04-03|2421.57
#2026-04-06|2419.79
#2026-04-07|2424.28
#2026-04-08|2531.58
#2026-04-09|2539.21
#2026-04-10|2569.58
#2026-04-13|2552.43
#2026-04-14|2604.63
#2026-04-15|2596.70
#2026-04-16|2591.22
#2026-04-17|2637.15
#2026-04-20|2599.01
#2026-04-21|2546.42
#2026-04-22|2516.01
#2026-04-23|2515.45
#2026-04-24|2492.64
#2026-04-27|2510.32
#2026-04-28|2501.54
#2026-04-29|2470.83
#2026-04-30|2519.16
#2026-05-01|2527.11
#2026-05-04|2504.28
#2026-05-05|2582.99
#2026-05-06|2646.91
#2026-05-07|2605.14
#2026-05-08|2602.22
#2026-05-11|2622.01
#2026-05-12|2604.73
#2026-05-13|2612.73
#2026-05-14|2633.17
#2026-05-15|2598.49
#2026-05-18|2586.45
#2026-05-19|2588.73
#2026-05-20|2627.41
#2026-05-21|2642.49
#2026-05-22|2660.50
#2026-05-25|2695.21
#2026-05-26|2660.91
#2026-05-27|2685.82
#2026-05-28|2675.80
#2026-05-29|2661.58
#2026-06-01|2650.94
#2026-06-02|2642.95
#2026-06-03|2613.27
#2026-06-04|2633.72