Table Data - NASDAQ Belgium Small Cap Net Total Return Index
| Title | NASDAQ Belgium Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBESCN |
| 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 2026-05-13 |
| Last Updated | 2026-05-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQBESCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 380.03 |
| 2001-04-02 | 383.79 |
| 2001-04-03 | 383.75 |
| 2001-04-04 | 387.46 |
| 2001-04-05 | 389.29 |
| 2001-04-06 | 393.35 |
| 2001-04-09 | 392.44 |
| 2001-04-10 | 391.00 |
| 2001-04-11 | 389.22 |
| 2001-04-12 | 389.67 |
| 2001-04-13 | . |
| 2001-04-16 | 385.66 |
| 2001-04-17 | 386.64 |
| 2001-04-18 | 383.89 |
| 2001-04-19 | 391.61 |
| 2001-04-20 | 390.33 |
| 2001-04-23 | 384.86 |
| 2001-04-24 | 384.05 |
| 2001-04-25 | 384.31 |
| 2001-04-26 | 387.22 |
| 2001-04-27 | 383.66 |
| 2001-04-30 | 387.05 |
| 2001-05-01 | 389.11 |
| 2001-05-02 | 389.49 |
| 2001-05-03 | 387.34 |
| 2001-05-04 | 384.56 |
| 2001-05-07 | 382.24 |
| 2001-05-08 | 380.43 |
| 2001-05-09 | 379.64 |
| 2001-05-10 | 375.78 |
| 2001-05-11 | 374.78 |
| 2001-05-14 | 371.56 |
| 2001-05-15 | 376.76 |
| 2001-05-16 | 373.08 |
| 2001-05-17 | 372.74 |
| 2001-05-18 | 371.63 |
| 2001-05-21 | 371.05 |
| 2001-05-22 | 368.08 |
| 2001-05-23 | 365.44 |
| 2001-05-24 | 364.27 |
| 2001-05-25 | 362.92 |
| 2001-05-28 | . |
| 2001-05-29 | 365.63 |
| 2001-05-30 | 366.83 |
| 2001-05-31 | 362.10 |
| 2001-06-01 | 360.21 |
| 2001-06-04 | 360.67 |
| 2001-06-05 | 368.58 |
| 2001-06-06 | 370.04 |
| 2001-06-07 | 370.59 |
| 2001-06-08 | 369.48 |
| 2001-06-11 | 365.90 |
| 2001-06-12 | 368.74 |
| 2001-06-13 | 369.71 |
| 2001-06-14 | 369.54 |
| 2001-06-15 | 369.95 |
| 2001-06-18 | 368.61 |
| 2001-06-19 | 362.51 |
| 2001-06-20 | 356.08 |
| 2001-06-21 | 356.73 |
| 2001-06-22 | 358.20 |
| 2001-06-25 | 358.87 |
| 2001-06-26 | 357.54 |
| 2001-06-27 | 355.71 |
| 2001-06-28 | 353.03 |
| 2001-06-29 | 354.15 |
| 2001-07-02 | 353.78 |
| 2001-07-03 | 358.74 |
| 2001-07-04 | . |
| 2001-07-05 | 353.29 |
| 2001-07-06 | 354.32 |
| 2001-07-09 | 357.24 |
| 2001-07-10 | 355.72 |
| 2001-07-11 | 359.04 |
| 2001-07-12 | 355.36 |
| 2001-07-13 | 353.16 |
| 2001-07-16 | 356.15 |
| 2001-07-17 | 354.02 |
| 2001-07-18 | 362.45 |
| 2001-07-19 | 361.98 |
| 2001-07-20 | 363.04 |
| 2001-07-23 | 359.58 |
| 2001-07-24 | 363.24 |
| 2001-07-25 | 361.90 |
| 2001-07-26 | 359.55 |
| 2001-07-27 | 357.69 |
| 2001-07-30 | 360.48 |
| 2001-07-31 | 363.22 |
| 2001-08-01 | 367.81 |
| 2001-08-02 | 368.66 |
| 2001-08-03 | 367.66 |
| 2001-08-06 | 369.43 |
| 2001-08-07 | 367.44 |
| 2001-08-08 | 366.88 |
| 2001-08-09 | 370.31 |
| 2001-08-10 | 374.50 |
| 2001-08-13 | 375.04 |
| 2001-08-14 | 375.05 |
| 2001-08-15 | 380.37 |
| 2001-08-16 | 377.46 |
| 2001-08-17 | 377.28 |
| 2001-08-20 | 375.91 |
| 2001-08-21 | 377.06 |
| 2001-08-22 | 377.38 |
| 2001-08-23 | 375.36 |
| 2001-08-24 | 376.46 |
| 2001-08-27 | 372.56 |
| 2001-08-28 | 372.08 |
| 2001-08-29 | 370.90 |
| 2001-08-30 | 370.47 |
| 2001-08-31 | 368.11 |
| 2001-09-03 | . |
| 2001-09-04 | 357.72 |
| 2001-09-05 | 353.80 |
| 2001-09-06 | 348.36 |
| 2001-09-07 | 346.86 |
| 2001-09-10 | 336.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 322.31 |
| 2001-09-18 | 319.84 |
| 2001-09-19 | 320.43 |
| 2001-09-20 | 311.63 |
| 2001-09-21 | 296.65 |
| 2001-09-24 | 308.81 |
| 2001-09-25 | 313.88 |
| 2001-09-26 | 326.17 |
| 2001-09-27 | 332.09 |
| 2001-09-28 | 337.90 |
| 2001-10-01 | 338.31 |
| 2001-10-02 | 338.14 |
| 2001-10-03 | 333.82 |
| 2001-10-04 | 338.31 |
| 2001-10-05 | 337.11 |
| 2001-10-08 | 334.15 |
| 2001-10-09 | 335.82 |
| 2001-10-10 | 333.53 |
| 2001-10-11 | 336.03 |
| 2001-10-12 | 335.29 |
| 2001-10-15 | 329.87 |
| 2001-10-16 | 330.03 |
| 2001-10-17 | 334.72 |
| 2001-10-18 | 330.89 |
| 2001-10-19 | 326.81 |
| 2001-10-22 | 325.83 |
| 2001-10-23 | 331.64 |
| 2001-10-24 | 332.34 |
| 2001-10-25 | 334.38 |
| 2001-10-26 | 332.37 |
| 2001-10-29 | 332.92 |
| 2001-10-30 | 327.71 |
| 2001-10-31 | 325.98 |
| 2001-11-01 | 329.26 |
| 2001-11-02 | 330.76 |
| 2001-11-05 | 330.57 |
| 2001-11-06 | 330.53 |
| 2001-11-07 | 335.42 |
| 2001-11-08 | 335.91 |
| 2001-11-09 | 334.69 |
| 2001-11-12 | 328.80 |
| 2001-11-13 | 332.16 |
| 2001-11-14 | 335.80 |
| 2001-11-15 | 338.06 |
| 2001-11-16 | 339.63 |
| 2001-11-19 | 340.02 |
| 2001-11-20 | 338.47 |
| 2001-11-21 | 335.68 |
| 2001-11-22 | . |
| 2001-11-23 | 334.85 |
| 2001-11-26 | 336.44 |
| 2001-11-27 | 338.69 |
| 2001-11-28 | 338.85 |
| 2001-11-29 | 339.98 |
| 2001-11-30 | 346.77 |
| 2001-12-03 | 342.47 |
| 2001-12-04 | 343.74 |
| 2001-12-05 | 342.85 |
| 2001-12-06 | 348.53 |
| 2001-12-07 | 351.58 |
| 2001-12-10 | 350.61 |
| 2001-12-11 | 350.14 |
| 2001-12-12 | 351.56 |
| 2001-12-13 | 348.93 |
| 2001-12-14 | 347.03 |
| 2001-12-17 | 349.25 |
| 2001-12-18 | 347.29 |
| 2001-12-19 | 350.75 |
| 2001-12-20 | 351.33 |
| 2001-12-21 | 348.34 |
| 2001-12-24 | 346.65 |
| 2001-12-25 | . |
| 2001-12-26 | 346.97 |
| 2001-12-27 | 355.28 |
| 2001-12-28 | 356.92 |
| 2001-12-31 | 360.40 |
| 2002-01-01 | . |
| 2002-01-02 | 366.78 |
| 2002-01-03 | 368.49 |
| 2002-01-04 | 369.25 |
| 2002-01-07 | 368.25 |
| 2002-01-08 | 368.12 |
| 2002-01-09 | 366.02 |
| 2002-01-10 | 365.06 |
| 2002-01-11 | 365.66 |
| 2002-01-14 | 364.22 |
| 2002-01-15 | 360.43 |
| 2002-01-16 | 355.12 |
| 2002-01-17 | 356.29 |
| 2002-01-18 | 359.29 |
| 2002-01-21 | . |
| 2002-01-22 | 360.54 |
| 2002-01-23 | 360.69 |
| 2002-01-24 | 364.60 |
| 2002-01-25 | 358.34 |
| 2002-01-28 | 358.59 |
| 2002-01-29 | 359.60 |
| 2002-01-30 | 357.04 |
| 2002-01-31 | 357.21 |
| 2002-02-01 | 358.07 |
| 2002-02-04 | 361.22 |
| 2002-02-05 | 357.81 |
| 2002-02-06 | 360.25 |
| 2002-02-07 | 358.34 |
| 2002-02-08 | 359.51 |
| 2002-02-11 | 364.51 |
| 2002-02-12 | 364.57 |
| 2002-02-13 | 363.39 |
| 2002-02-14 | 365.02 |
| 2002-02-15 | 365.97 |
| 2002-02-18 | . |
| 2002-02-19 | 360.41 |
| 2002-02-20 | 355.86 |
| 2002-02-21 | 357.04 |
| 2002-02-22 | 358.74 |
| 2002-02-25 | 355.23 |
| 2002-02-26 | 355.58 |
| 2002-02-27 | 355.61 |
| 2002-02-28 | 354.07 |
| 2002-03-01 | 351.97 |
| 2002-03-04 | 359.11 |
| 2002-03-05 | 360.56 |
| 2002-03-06 | 364.38 |
| 2002-03-07 | 366.33 |
| 2002-03-08 | 362.15 |
| 2002-03-11 | 364.64 |
| 2002-03-12 | 362.38 |
| 2002-03-13 | 365.27 |
| 2002-03-14 | 370.47 |
| 2002-03-15 | 372.18 |
| 2002-03-18 | 369.25 |
| 2002-03-19 | 374.96 |
| 2002-03-20 | 375.00 |
| 2002-03-21 | 375.30 |
| 2002-03-22 | 376.70 |
| 2002-03-25 | 376.74 |
| 2002-03-26 | 375.95 |
| 2002-03-27 | 374.98 |
| 2002-03-28 | 375.90 |
| 2002-03-29 | . |
| 2002-04-01 | 379.00 |
| 2002-04-02 | 380.32 |
| 2002-04-03 | 380.48 |
| 2002-04-04 | 379.09 |
| 2002-04-05 | 377.19 |
| 2002-04-08 | 375.67 |
| 2002-04-09 | 375.57 |
| 2002-04-10 | 376.58 |
| 2002-04-11 | 378.76 |
| 2002-04-12 | 377.90 |
| 2002-04-15 | 376.45 |
| 2002-04-16 | 380.63 |
| 2002-04-17 | 383.88 |
| 2002-04-18 | 386.47 |
| 2002-04-19 | 388.30 |
| 2002-04-22 | 385.84 |
| 2002-04-23 | 388.41 |
| 2002-04-24 | 389.58 |
| 2002-04-25 | 391.11 |
| 2002-04-26 | 389.53 |
| 2002-04-29 | 383.61 |
| 2002-04-30 | 384.98 |
| 2002-05-01 | 387.16 |
| 2002-05-02 | 383.13 |
| 2002-05-03 | 388.57 |
| 2002-05-06 | 392.14 |
| 2002-05-07 | 387.24 |
| 2002-05-08 | 387.99 |
| 2002-05-09 | 388.87 |
| 2002-05-10 | 392.88 |
| 2002-05-13 | 393.10 |
| 2002-05-14 | 392.30 |
| 2002-05-15 | 395.93 |
| 2002-05-16 | 396.13 |
| 2002-05-17 | 401.05 |
| 2002-05-20 | 399.86 |
| 2002-05-21 | 396.47 |
| 2002-05-22 | 396.59 |
| 2002-05-23 | 396.07 |
| 2002-05-24 | 395.71 |
| 2002-05-27 | . |
| 2002-05-28 | 400.25 |
| 2002-05-29 | 401.32 |
| 2002-05-30 | 402.89 |
| 2002-05-31 | 399.24 |
| 2002-06-03 | 400.49 |
| 2002-06-04 | 399.32 |
| 2002-06-05 | 396.66 |
| 2002-06-06 | 399.74 |
| 2002-06-07 | 396.23 |
| 2002-06-10 | 397.66 |
| 2002-06-11 | 395.66 |
| 2002-06-12 | 392.08 |
| 2002-06-13 | 385.00 |
| 2002-06-14 | 379.98 |
| 2002-06-17 | 387.81 |
| 2002-06-18 | 390.90 |
| 2002-06-19 | 391.18 |
| 2002-06-20 | 391.96 |
| 2002-06-21 | 392.09 |
| 2002-06-24 | 387.79 |
| 2002-06-25 | 386.05 |
| 2002-06-26 | 388.93 |
| 2002-06-27 | 388.25 |
| 2002-06-28 | 397.82 |
| 2002-07-01 | 396.67 |
| 2002-07-02 | 390.87 |
| 2002-07-03 | 384.60 |
| 2002-07-04 | . |
| 2002-07-05 | 391.11 |
| 2002-07-08 | 394.88 |
| 2002-07-09 | 396.36 |
| 2002-07-10 | 390.60 |
| 2002-07-11 | 380.31 |
| 2002-07-12 | 384.20 |
| 2002-07-15 | 386.00 |
| 2002-07-16 | 380.68 |
| 2002-07-17 | 380.53 |
| 2002-07-18 | 384.68 |
| 2002-07-19 | 384.26 |
| 2002-07-22 | 372.04 |
| 2002-07-23 | 359.00 |
| 2002-07-24 | 347.65 |
| 2002-07-25 | 369.66 |
| 2002-07-26 | 369.72 |
| 2002-07-29 | 374.19 |
| 2002-07-30 | 377.44 |
| 2002-07-31 | 380.66 |
| 2002-08-01 | 375.18 |
| 2002-08-02 | 373.33 |
| 2002-08-05 | 363.66 |
| 2002-08-06 | 355.15 |
| 2002-08-07 | 359.31 |
| 2002-08-08 | 363.08 |
| 2002-08-09 | 364.00 |
| 2002-08-12 | 362.28 |
| 2002-08-13 | 361.42 |
| 2002-08-14 | 362.28 |
| 2002-08-15 | 364.99 |
| 2002-08-16 | 363.27 |
| 2002-08-19 | 366.85 |
| 2002-08-20 | 365.08 |
| 2002-08-21 | 368.43 |
| 2002-08-22 | 369.76 |
| 2002-08-23 | 372.07 |
| 2002-08-26 | 375.63 |
| 2002-08-27 | 379.33 |
| 2002-08-28 | 373.40 |
| 2002-08-29 | 369.77 |
| 2002-08-30 | 366.52 |
| 2002-09-02 | . |
| 2002-09-03 | 365.56 |
| 2002-09-04 | 360.36 |
| 2002-09-05 | 356.69 |
| 2002-09-06 | 351.36 |
| 2002-09-09 | 349.19 |
| 2002-09-10 | 349.00 |
| 2002-09-11 | 354.24 |
| 2002-09-12 | 350.23 |
| 2002-09-13 | 351.29 |
| 2002-09-16 | 348.20 |
| 2002-09-17 | 349.78 |
| 2002-09-18 | 345.82 |
| 2002-09-19 | 346.68 |
| 2002-09-20 | 338.68 |
| 2002-09-23 | 331.61 |
| 2002-09-24 | 322.61 |
| 2002-09-25 | 323.37 |
| 2002-09-26 | 326.88 |
| 2002-09-27 | 328.11 |
| 2002-09-30 | 325.22 |
| 2002-10-01 | 327.06 |
| 2002-10-02 | 334.20 |
| 2002-10-03 | 329.38 |
| 2002-10-04 | 325.55 |
| 2002-10-07 | 322.51 |
| 2002-10-08 | 317.69 |
| 2002-10-09 | 314.91 |
| 2002-10-10 | 311.37 |
| 2002-10-11 | 321.68 |
| 2002-10-14 | 317.52 |
| 2002-10-15 | 336.21 |
| 2002-10-16 | 337.06 |
| 2002-10-17 | 340.41 |
| 2002-10-18 | 342.17 |
| 2002-10-21 | 342.95 |
| 2002-10-22 | 344.42 |
| 2002-10-23 | 343.19 |
| 2002-10-24 | 345.51 |
| 2002-10-25 | 343.09 |
| 2002-10-28 | 346.39 |
| 2002-10-29 | 342.67 |
| 2002-10-30 | 343.96 |
| 2002-10-31 | 348.36 |
| 2002-11-01 | 351.70 |
| 2002-11-04 | 355.45 |
| 2002-11-05 | 359.22 |
| 2002-11-06 | 360.72 |
| 2002-11-07 | 363.73 |
| 2002-11-08 | 362.43 |
| 2002-11-11 | 361.43 |
| 2002-11-12 | 364.39 |
| 2002-11-13 | 364.77 |
| 2002-11-14 | 368.75 |
| 2002-11-15 | 369.88 |
| 2002-11-18 | 374.15 |
| 2002-11-19 | 376.30 |
| 2002-11-20 | 372.55 |
| 2002-11-21 | 373.51 |
| 2002-11-22 | 373.37 |
| 2002-11-25 | 371.84 |
| 2002-11-26 | 368.34 |
| 2002-11-27 | 371.78 |
| 2002-11-28 | . |
| 2002-11-29 | 368.72 |
| 2002-12-02 | 371.51 |
| 2002-12-03 | 367.23 |
| 2002-12-04 | 366.94 |
| 2002-12-05 | 365.66 |
| 2002-12-06 | 367.46 |
| 2002-12-09 | 366.47 |
| 2002-12-10 | 365.51 |
| 2002-12-11 | 367.10 |
| 2002-12-12 | 366.23 |
| 2002-12-13 | 367.99 |
| 2002-12-16 | 369.31 |
| 2002-12-17 | 373.35 |
| 2002-12-18 | 375.00 |
| 2002-12-19 | 378.45 |
| 2002-12-20 | 380.07 |
| 2002-12-23 | 380.59 |
| 2002-12-24 | 380.51 |
| 2002-12-25 | . |
| 2002-12-26 | 381.47 |
| 2002-12-27 | 383.20 |
| 2002-12-30 | 387.29 |
| 2002-12-31 | 390.88 |
| 2003-01-01 | . |
| 2003-01-02 | 387.83 |
| 2003-01-03 | 390.85 |
| 2003-01-06 | 393.45 |
| 2003-01-07 | 393.61 |
| 2003-01-08 | 391.05 |
| 2003-01-09 | 393.93 |
| 2003-01-10 | 397.85 |
| 2003-01-13 | 396.87 |
| 2003-01-14 | 399.31 |
| 2003-01-15 | 397.75 |
| 2003-01-16 | 395.58 |
| 2003-01-17 | 394.40 |
| 2003-01-20 | . |
| 2003-01-21 | 392.31 |
| 2003-01-22 | 390.47 |
| 2003-01-23 | 392.63 |
| 2003-01-24 | 394.45 |
| 2003-01-27 | 389.90 |
| 2003-01-28 | 391.58 |
| 2003-01-29 | 389.85 |
| 2003-01-30 | 386.03 |
| 2003-01-31 | 388.05 |
| 2003-02-03 | 388.29 |
| 2003-02-04 | 391.25 |
| 2003-02-05 | 394.35 |
| 2003-02-06 | 389.56 |
| 2003-02-07 | 385.80 |
| 2003-02-10 | 380.02 |
| 2003-02-11 | 381.39 |
| 2003-02-12 | 380.28 |
| 2003-02-13 | 385.15 |
| 2003-02-14 | 388.53 |
| 2003-02-17 | . |
| 2003-02-18 | 387.59 |
| 2003-02-19 | 389.27 |
| 2003-02-20 | 391.22 |
| 2003-02-21 | 390.01 |
| 2003-02-24 | 384.58 |
| 2003-02-25 | 377.94 |
| 2003-02-26 | 378.80 |
| 2003-02-27 | 374.72 |
| 2003-02-28 | 375.69 |
| 2003-03-03 | 379.24 |
| 2003-03-04 | 377.10 |
| 2003-03-05 | 380.60 |
| 2003-03-06 | 378.97 |
| 2003-03-07 | 376.04 |
| 2003-03-10 | 371.82 |
| 2003-03-11 | 365.53 |
| 2003-03-12 | 362.68 |
| 2003-03-13 | 366.70 |
| 2003-03-14 | 374.76 |
| 2003-03-17 | 376.49 |
| 2003-03-18 | 374.44 |
| 2003-03-19 | 375.75 |
| 2003-03-20 | 377.15 |
| 2003-03-21 | 378.46 |
| 2003-03-24 | 378.90 |
| 2003-03-25 | 378.69 |
| 2003-03-26 | 380.66 |
| 2003-03-27 | 380.05 |
| 2003-03-28 | 380.28 |
| 2003-03-31 | 386.01 |
| 2003-04-01 | 388.39 |
| 2003-04-02 | 390.49 |
| 2003-04-03 | 391.96 |
| 2003-04-04 | 397.04 |
| 2003-04-07 | 402.46 |
| 2003-04-08 | 401.79 |
| 2003-04-09 | 400.80 |
| 2003-04-10 | 404.90 |
| 2003-04-11 | 400.95 |
| 2003-04-14 | 405.57 |
| 2003-04-15 | 411.43 |
| 2003-04-16 | 414.43 |
| 2003-04-17 | 415.86 |
| 2003-04-18 | . |
| 2003-04-21 | 414.06 |
| 2003-04-22 | 417.89 |
| 2003-04-23 | 421.68 |
| 2003-04-24 | 422.80 |
| 2003-04-25 | 418.07 |
| 2003-04-28 | 419.31 |
| 2003-04-29 | 424.92 |
| 2003-04-30 | 433.98 |
| 2003-05-01 | 437.97 |
| 2003-05-02 | 435.52 |
| 2003-05-05 | 438.67 |
| 2003-05-06 | 444.16 |
| 2003-05-07 | 449.90 |
| 2003-05-08 | 445.78 |
| 2003-05-09 | 449.53 |
| 2003-05-12 | 451.31 |
| 2003-05-13 | 450.16 |
| 2003-05-14 | 451.51 |
| 2003-05-15 | 449.57 |
| 2003-05-16 | 459.24 |
| 2003-05-19 | 457.45 |
| 2003-05-20 | 462.00 |
| 2003-05-21 | 461.92 |
| 2003-05-22 | 465.63 |
| 2003-05-23 | 469.52 |
| 2003-05-26 | . |
| 2003-05-27 | 473.22 |
| 2003-05-28 | 471.92 |
| 2003-05-29 | 478.45 |
| 2003-05-30 | 479.65 |
| 2003-06-02 | 474.74 |
| 2003-06-03 | 478.15 |
| 2003-06-04 | 487.87 |
| 2003-06-05 | 495.67 |
| 2003-06-06 | 495.30 |
| 2003-06-09 | 497.13 |
| 2003-06-10 | 489.88 |
| 2003-06-11 | 492.18 |
| 2003-06-12 | 489.74 |
| 2003-06-13 | 491.94 |
| 2003-06-16 | 495.46 |
| 2003-06-17 | 496.52 |
| 2003-06-18 | 488.40 |
| 2003-06-19 | 485.57 |
| 2003-06-20 | 483.45 |
| 2003-06-23 | 477.06 |
| 2003-06-24 | 470.94 |
| 2003-06-25 | 474.08 |
| 2003-06-26 | 466.65 |
| 2003-06-27 | 472.57 |
| 2003-06-30 | 480.61 |
| 2003-07-01 | 480.32 |
| 2003-07-02 | 477.64 |
| 2003-07-03 | 478.24 |
| 2003-07-04 | . |
| 2003-07-07 | 474.65 |
| 2003-07-08 | 471.43 |
| 2003-07-09 | 472.74 |
| 2003-07-10 | 472.02 |
| 2003-07-11 | 471.63 |
| 2003-07-14 | 475.74 |
| 2003-07-15 | 474.69 |
| 2003-07-16 | 474.08 |
| 2003-07-17 | 470.35 |
| 2003-07-18 | 468.61 |
| 2003-07-21 | 476.02 |
| 2003-07-22 | 478.23 |
| 2003-07-23 | 481.34 |
| 2003-07-24 | 487.08 |
| 2003-07-25 | 489.36 |
| 2003-07-28 | 488.70 |
| 2003-07-29 | 489.35 |
| 2003-07-30 | 485.14 |
| 2003-07-31 | 481.84 |
| 2003-08-01 | 487.53 |
| 2003-08-04 | 493.39 |
| 2003-08-05 | 493.04 |
| 2003-08-06 | 491.97 |
| 2003-08-07 | 495.15 |
| 2003-08-08 | 493.76 |
| 2003-08-11 | 494.60 |
| 2003-08-12 | 495.37 |
| 2003-08-13 | 494.42 |
| 2003-08-14 | 493.55 |
| 2003-08-15 | 496.24 |
| 2003-08-18 | 495.84 |
| 2003-08-19 | 495.07 |
| 2003-08-20 | 497.64 |
| 2003-08-21 | 493.37 |
| 2003-08-22 | 492.62 |
| 2003-08-25 | 492.72 |
| 2003-08-26 | 489.47 |
| 2003-08-27 | 491.94 |
| 2003-08-28 | 492.48 |
| 2003-08-29 | 495.75 |
| 2003-09-01 | . |
| 2003-09-02 | 493.72 |
| 2003-09-03 | 492.76 |
| 2003-09-04 | 497.20 |
| 2003-09-05 | 502.20 |
| 2003-09-08 | 506.24 |
| 2003-09-09 | 510.92 |
| 2003-09-10 | 509.21 |
| 2003-09-11 | 508.19 |
| 2003-09-12 | 514.08 |
| 2003-09-15 | 515.20 |
| 2003-09-16 | 514.31 |
| 2003-09-17 | 516.29 |
| 2003-09-18 | 520.75 |
| 2003-09-19 | 522.93 |
| 2003-09-22 | 523.57 |
| 2003-09-23 | 525.05 |
| 2003-09-24 | 525.15 |
| 2003-09-25 | 523.67 |
| 2003-09-26 | 525.48 |
| 2003-09-29 | 527.57 |
| 2003-09-30 | 530.46 |
| 2003-10-01 | 532.86 |
| 2003-10-02 | 536.68 |
| 2003-10-03 | 538.46 |
| 2003-10-06 | 541.02 |
| 2003-10-07 | 544.99 |
| 2003-10-08 | 548.63 |
| 2003-10-09 | 549.13 |
| 2003-10-10 | 549.87 |
| 2003-10-13 | 543.57 |
| 2003-10-14 | 545.26 |
| 2003-10-15 | 544.66 |
| 2003-10-16 | 551.98 |
| 2003-10-17 | 552.12 |
| 2003-10-20 | 556.12 |
| 2003-10-21 | 553.36 |
| 2003-10-22 | 555.46 |
| 2003-10-23 | 551.97 |
| 2003-10-24 | 553.95 |
| 2003-10-27 | 549.87 |
| 2003-10-28 | 546.61 |
| 2003-10-29 | 547.49 |
| 2003-10-30 | 550.34 |
| 2003-10-31 | 551.00 |
| 2003-11-03 | 544.96 |
| 2003-11-04 | 549.48 |
| 2003-11-05 | 552.50 |
| 2003-11-06 | 550.99 |
| 2003-11-07 | 555.42 |
| 2003-11-10 | 558.78 |
| 2003-11-11 | 561.26 |
| 2003-11-12 | 568.07 |
| 2003-11-13 | 570.99 |
| 2003-11-14 | 574.51 |
| 2003-11-17 | 570.01 |
| 2003-11-18 | 571.58 |
| 2003-11-19 | 573.64 |
| 2003-11-20 | 572.74 |
| 2003-11-21 | 577.26 |
| 2003-11-24 | 572.59 |
| 2003-11-25 | 576.86 |
| 2003-11-26 | 583.59 |
| 2003-11-27 | . |
| 2003-11-28 | 584.80 |
| 2003-12-01 | 582.97 |
| 2003-12-02 | 587.72 |
| 2003-12-03 | 588.14 |
| 2003-12-04 | 588.83 |
| 2003-12-05 | 591.62 |
| 2003-12-08 | 593.16 |
| 2003-12-09 | 594.14 |
| 2003-12-10 | 593.10 |
| 2003-12-11 | 585.17 |
| 2003-12-12 | 589.47 |
| 2003-12-15 | 592.34 |
| 2003-12-16 | 593.56 |
| 2003-12-17 | 597.16 |
| 2003-12-18 | 598.35 |
| 2003-12-19 | 595.65 |
| 2003-12-22 | 600.64 |
| 2003-12-23 | 603.36 |
| 2003-12-24 | 605.86 |
| 2003-12-25 | . |
| 2003-12-26 | 605.62 |
| 2003-12-29 | 608.34 |
| 2003-12-30 | 610.50 |
| 2003-12-31 | 617.24 |
| 2004-01-01 | . |
| 2004-01-02 | 616.56 |
| 2004-01-05 | 623.12 |
| 2004-01-06 | 631.83 |
| 2004-01-07 | 630.55 |
| 2004-01-08 | 636.67 |
| 2004-01-09 | 645.05 |
| 2004-01-12 | 641.29 |
| 2004-01-13 | 639.82 |
| 2004-01-14 | 640.02 |
| 2004-01-15 | 638.93 |
| 2004-01-16 | 630.66 |
| 2004-01-19 | . |
| 2004-01-20 | 643.06 |
| 2004-01-21 | 646.95 |
| 2004-01-22 | 653.39 |
| 2004-01-23 | 655.08 |
| 2004-01-26 | 648.60 |
| 2004-01-27 | 656.32 |
| 2004-01-28 | 654.66 |
| 2004-01-29 | 638.15 |
| 2004-01-30 | 640.09 |
| 2004-02-02 | 644.65 |
| 2004-02-03 | 656.18 |
| 2004-02-04 | 652.09 |
| 2004-02-05 | 655.04 |
| 2004-02-06 | 658.33 |
| 2004-02-09 | 660.78 |
| 2004-02-10 | 662.28 |
| 2004-02-11 | 664.93 |
| 2004-02-12 | 675.62 |
| 2004-02-13 | 669.99 |
| 2004-02-16 | . |
| 2004-02-17 | 676.44 |
| 2004-02-18 | 678.82 |
| 2004-02-19 | 675.33 |
| 2004-02-20 | 665.92 |
| 2004-02-23 | 666.57 |
| 2004-02-24 | 670.59 |
| 2004-02-25 | 663.74 |
| 2004-02-26 | 656.70 |
| 2004-02-27 | 660.96 |
| 2004-03-01 | 661.18 |
| 2004-03-02 | 653.61 |
| 2004-03-03 | 646.16 |
| 2004-03-04 | 651.40 |
| 2004-03-05 | 664.33 |
| 2004-03-08 | 658.63 |
| 2004-03-09 | 656.43 |
| 2004-03-10 | 641.62 |
| 2004-03-11 | 630.92 |
| 2004-03-12 | 631.14 |
| 2004-03-15 | 628.50 |
| 2004-03-16 | 632.08 |
| 2004-03-17 | 630.30 |
| 2004-03-18 | 638.23 |
| 2004-03-19 | 628.91 |
| 2004-03-22 | 624.08 |
| 2004-03-23 | 620.98 |
| 2004-03-24 | 616.84 |
| 2004-03-25 | 618.88 |
| 2004-03-26 | 617.01 |
| 2004-03-29 | 618.03 |
| 2004-03-30 | 623.60 |
| 2004-03-31 | 631.23 |
| 2004-04-01 | 637.45 |
| 2004-04-02 | 627.66 |
| 2004-04-05 | 625.48 |
| 2004-04-06 | 628.78 |
| 2004-04-07 | 636.90 |
| 2004-04-08 | 633.92 |
| 2004-04-09 | . |
| 2004-04-12 | 632.14 |
| 2004-04-13 | 627.90 |
| 2004-04-14 | 627.64 |
| 2004-04-15 | 625.88 |
| 2004-04-16 | 632.41 |
| 2004-04-19 | 630.38 |
| 2004-04-20 | 625.57 |
| 2004-04-21 | 620.86 |
| 2004-04-22 | 619.17 |
| 2004-04-23 | 620.38 |
| 2004-04-26 | 622.91 |
| 2004-04-27 | 623.91 |
| 2004-04-28 | 621.12 |
| 2004-04-29 | 620.63 |
| 2004-04-30 | 621.97 |
| 2004-05-03 | 619.93 |
| 2004-05-04 | 624.02 |
| 2004-05-05 | 629.66 |
| 2004-05-06 | 624.24 |
| 2004-05-07 | 615.24 |
| 2004-05-10 | 602.30 |
| 2004-05-11 | 602.79 |
| 2004-05-12 | 605.76 |
| 2004-05-13 | 604.71 |
| 2004-05-14 | 605.03 |
| 2004-05-17 | 604.41 |
| 2004-05-18 | 602.76 |
| 2004-05-19 | 615.39 |
| 2004-05-20 | 607.75 |
| 2004-05-21 | 614.84 |
| 2004-05-24 | 613.45 |
| 2004-05-25 | 619.26 |
| 2004-05-26 | 623.63 |
| 2004-05-27 | 636.01 |
| 2004-05-28 | 632.10 |
| 2004-05-31 | . |
| 2004-06-01 | 634.74 |
| 2004-06-02 | 639.47 |
| 2004-06-03 | 636.26 |
| 2004-06-04 | 640.33 |
| 2004-06-07 | 646.61 |
| 2004-06-08 | 644.45 |
| 2004-06-09 | 634.16 |
| 2004-06-10 | 635.25 |
| 2004-06-11 | . |
| 2004-06-14 | 634.61 |
| 2004-06-15 | 635.03 |
| 2004-06-16 | 631.32 |
| 2004-06-17 | 634.63 |
| 2004-06-18 | 640.52 |
| 2004-06-21 | 637.82 |
| 2004-06-22 | 638.29 |
| 2004-06-23 | 636.74 |
| 2004-06-24 | 642.59 |
| 2004-06-25 | 642.03 |
| 2004-06-28 | 647.73 |
| 2004-06-29 | 645.95 |
| 2004-06-30 | 652.59 |
| 2004-07-01 | 652.93 |
| 2004-07-02 | 661.33 |
| 2004-07-05 | . |
| 2004-07-06 | 658.17 |
| 2004-07-07 | 662.07 |
| 2004-07-08 | 666.88 |
| 2004-07-09 | 666.45 |
| 2004-07-12 | 665.50 |
| 2004-07-13 | 664.24 |
| 2004-07-14 | 668.65 |
| 2004-07-15 | 668.27 |
| 2004-07-16 | 669.07 |
| 2004-07-19 | 665.66 |
| 2004-07-20 | 665.11 |
| 2004-07-21 | 659.94 |
| 2004-07-22 | 658.50 |
| 2004-07-23 | 649.76 |
| 2004-07-26 | 650.89 |
| 2004-07-27 | 644.56 |
| 2004-07-28 | 645.19 |
| 2004-07-29 | 650.09 |
| 2004-07-30 | 650.23 |
| 2004-08-02 | 650.66 |
| 2004-08-03 | 658.90 |
| 2004-08-04 | 657.61 |
| 2004-08-05 | 656.64 |
| 2004-08-06 | 665.88 |
| 2004-08-09 | 661.33 |
| 2004-08-10 | 665.29 |
| 2004-08-11 | 660.37 |
| 2004-08-12 | 658.78 |
| 2004-08-13 | 661.78 |
| 2004-08-16 | 664.10 |
| 2004-08-17 | 663.76 |
| 2004-08-18 | 660.13 |
| 2004-08-19 | 665.30 |
| 2004-08-20 | 664.00 |
| 2004-08-23 | 660.35 |
| 2004-08-24 | 656.57 |
| 2004-08-25 | 658.12 |
| 2004-08-26 | 660.34 |
| 2004-08-27 | 659.85 |
| 2004-08-30 | 659.64 |
| 2004-08-31 | 664.66 |
| 2004-09-01 | 668.33 |
| 2004-09-02 | 671.16 |
| 2004-09-03 | 670.67 |
| 2004-09-06 | . |
| 2004-09-07 | 671.29 |
| 2004-09-08 | 675.91 |
| 2004-09-09 | 678.22 |
| 2004-09-10 | 684.83 |
| 2004-09-13 | 681.71 |
| 2004-09-14 | 684.50 |
| 2004-09-15 | 678.21 |
| 2004-09-16 | 678.22 |
| 2004-09-17 | 683.53 |
| 2004-09-20 | 681.71 |
| 2004-09-21 | 690.23 |
| 2004-09-22 | 689.45 |
| 2004-09-23 | 688.56 |
| 2004-09-24 | 686.99 |
| 2004-09-27 | 685.13 |
| 2004-09-28 | 687.23 |
| 2004-09-29 | 692.66 |
| 2004-09-30 | 700.52 |
| 2004-10-01 | 700.58 |
| 2004-10-04 | 701.06 |
| 2004-10-05 | 708.22 |
| 2004-10-06 | 708.43 |
| 2004-10-07 | 711.87 |
| 2004-10-08 | 716.76 |
| 2004-10-11 | 711.49 |
| 2004-10-12 | 703.50 |
| 2004-10-13 | 702.41 |
| 2004-10-14 | 709.58 |
| 2004-10-15 | 713.94 |
| 2004-10-18 | 718.99 |
| 2004-10-19 | 725.42 |
| 2004-10-20 | 726.35 |
| 2004-10-21 | 729.87 |
| 2004-10-22 | 732.42 |
| 2004-10-25 | 735.42 |
| 2004-10-26 | 734.93 |
| 2004-10-27 | 737.09 |
| 2004-10-28 | 736.42 |
| 2004-10-29 | 736.68 |
| 2004-11-01 | 739.87 |
| 2004-11-02 | 740.67 |
| 2004-11-03 | 750.56 |
| 2004-11-04 | 756.48 |
| 2004-11-05 | 763.05 |
| 2004-11-08 | 766.10 |
| 2004-11-09 | 768.75 |
| 2004-11-10 | 770.20 |
| 2004-11-11 | 772.11 |
| 2004-11-12 | 775.79 |
| 2004-11-15 | 778.25 |
| 2004-11-16 | 778.19 |
| 2004-11-17 | 780.55 |
| 2004-11-18 | 778.16 |
| 2004-11-19 | 782.05 |
| 2004-11-22 | 795.05 |
| 2004-11-23 | 801.36 |
| 2004-11-24 | 810.89 |
| 2004-11-25 | . |
| 2004-11-26 | 818.48 |
| 2004-11-29 | 821.20 |
| 2004-11-30 | 823.19 |
| 2004-12-01 | 818.56 |
| 2004-12-02 | 821.74 |
| 2004-12-03 | 831.79 |
| 2004-12-06 | 836.93 |
| 2004-12-07 | 835.63 |
| 2004-12-08 | 829.06 |
| 2004-12-09 | 824.34 |
| 2004-12-10 | 819.64 |
| 2004-12-13 | 826.79 |
| 2004-12-14 | 832.98 |
| 2004-12-15 | 841.98 |
| 2004-12-16 | 837.00 |
| 2004-12-17 | 835.64 |
| 2004-12-20 | 845.99 |
| 2004-12-21 | 843.24 |
| 2004-12-22 | 846.84 |
| 2004-12-23 | 851.57 |
| 2004-12-24 | . |
| 2004-12-27 | 860.80 |
| 2004-12-28 | 862.37 |
| 2004-12-29 | 862.00 |
| 2004-12-30 | 862.00 |
| 2004-12-31 | 863.28 |
| 2005-01-03 | 860.46 |
| 2005-01-04 | 855.02 |
| 2005-01-05 | 853.11 |
| 2005-01-06 | 843.67 |
| 2005-01-07 | 847.08 |
| 2005-01-10 | 850.37 |
| 2005-01-11 | 850.45 |
| 2005-01-12 | 856.98 |
| 2005-01-13 | 851.84 |
| 2005-01-14 | 843.80 |
| 2005-01-17 | . |
| 2005-01-18 | 847.28 |
| 2005-01-19 | 849.78 |
| 2005-01-20 | 841.96 |
| 2005-01-21 | 847.09 |
| 2005-01-24 | 852.56 |
| 2005-01-25 | 848.77 |
| 2005-01-26 | 853.57 |
| 2005-01-27 | 852.20 |
#2005-01-28| 856.94
#2005-01-31| 859.77
#2005-02-01| 858.46
#2005-02-02| 864.23
#2005-02-03| 862.81
#2005-02-04| 865.73
#2005-02-07| 865.48
#2005-02-08| 862.06
#2005-02-09| 863.94
#2005-02-10| 871.26
#2005-02-11| 876.96
#2005-02-14| 880.31
#2005-02-15| 881.97
#2005-02-16| 880.74
#2005-02-17| 887.79
#2005-02-18| 885.87
#2005-02-21| .
#2005-02-22| 892.80
#2005-02-23| 880.70
#2005-02-24| 889.69
#2005-02-25| 890.23
#2005-02-28| 904.28
#2005-03-01| 904.33
#2005-03-02| 896.30
#2005-03-03| 899.18
#2005-03-04| 908.70
#2005-03-07| 908.76
#2005-03-08| 917.52
#2005-03-09| 914.94
#2005-03-10| 912.44
#2005-03-11| 917.58
#2005-03-14| 905.57
#2005-03-15| 906.56
#2005-03-16| 913.01
#2005-03-17| 907.29
#2005-03-18| 897.86
#2005-03-21| 890.90
#2005-03-22| 888.77
#2005-03-23| 871.08
#2005-03-24| 876.16
#2005-03-25| .
#2005-03-28| 870.01
#2005-03-29| 875.24
#2005-03-30| 875.74
#2005-03-31| 878.72
#2005-04-01| 878.41
#2005-04-04| 867.37
#2005-04-05| 868.25
#2005-04-06| 872.55
#2005-04-07| 878.42
#2005-04-08| 877.08
#2005-04-11| 885.36
#2005-04-12| 877.27
#2005-04-13| 880.37
#2005-04-14| 870.32
#2005-04-15| 875.52
#2005-04-18| 862.17
#2005-04-19| 868.57
#2005-04-20| 871.85
#2005-04-21| 871.58
#2005-04-22| 872.44
#2005-04-25| 865.96
#2005-04-26| 866.74
#2005-04-27| 860.42
#2005-04-28| 853.67
#2005-04-29| 853.82
#2005-05-02| 849.64
#2005-05-03| 856.23
#2005-05-04| 855.88
#2005-05-05| 856.38
#2005-05-06| 851.02
#2005-05-09| 847.54
#2005-05-10| 844.64
#2005-05-11| 839.67
#2005-05-12| 836.96
#2005-05-13| 828.91
#2005-05-16| 824.69
#2005-05-17| 823.12
#2005-05-18| 826.13
#2005-05-19| 826.39
#2005-05-20| 820.98
#2005-05-23| 823.49
#2005-05-24| 825.26
#2005-05-25| 828.86
#2005-05-26| 826.35
#2005-05-27| 830.09
#2005-05-30| .
#2005-05-31| 823.59
#2005-06-01| 820.55
#2005-06-02| 824.14
#2005-06-03| 826.80
#2005-06-06| 824.91
#2005-06-07| 824.33
#2005-06-08| 824.21
#2005-06-09| 814.25
#2005-06-10| 813.66
#2005-06-13| 809.50
#2005-06-14| 813.85
#2005-06-15| 822.81
#2005-06-16| 822.63
#2005-06-17| 835.07
#2005-06-20| 825.47
#2005-06-21| 827.66
#2005-06-22| 832.00
#2005-06-23| 829.25
#2005-06-24| 834.02
#2005-06-27| 835.83
#2005-06-28| 829.35
#2005-06-29| 830.35
#2005-06-30| 830.35
#2005-07-01| 822.31
#2005-07-04| .
#2005-07-05| 822.25
#2005-07-06| 827.93
#2005-07-07| 823.01
#2005-07-08| 828.18
#2005-07-11| 843.89
#2005-07-12| 850.80
#2005-07-13| 845.18
#2005-07-14| 848.31
#2005-07-15| 840.71
#2005-07-18| 844.41
#2005-07-19| 844.72
#2005-07-20| 846.46
#2005-07-21| 855.91
#2005-07-22| 855.05
#2005-07-25| 849.63
#2005-07-26| 850.17
#2005-07-27| 856.18
#2005-07-28| 862.02
#2005-07-29| 865.80
#2005-08-01| 874.57
#2005-08-02| 878.27
#2005-08-03| 888.05
#2005-08-04| 890.18
#2005-08-05| 889.56
#2005-08-08| 893.62
#2005-08-09| 898.57
#2005-08-10| 905.53
#2005-08-11| 909.30
#2005-08-12| 908.96
#2005-08-15| 905.79
#2005-08-16| 905.34
#2005-08-17| 902.85
#2005-08-18| 890.32
#2005-08-19| 890.33
#2005-08-22| 900.61
#2005-08-23| 896.07
#2005-08-24| 901.33
#2005-08-25| 897.98
#2005-08-26| 898.84
#2005-08-29| 894.83
#2005-08-30| 889.82
#2005-08-31| 899.28
#2005-09-01| 914.80
#2005-09-02| 922.99
#2005-09-05| .
#2005-09-06| 926.40
#2005-09-07| 927.98
#2005-09-08| 925.34
#2005-09-09| 931.50
#2005-09-12| 926.40
#2005-09-13| 926.91
#2005-09-14| 928.72
#2005-09-15| 924.75
#2005-09-16| 927.39
#2005-09-19| 926.59
#2005-09-20| 929.74
#2005-09-21| 931.65
#2005-09-22| 923.49
#2005-09-23| 921.68
#2005-09-26| 923.48
#2005-09-27| 917.41
#2005-09-28| 918.21
#2005-09-29| 918.34
#2005-09-30| 927.87
#2005-10-03| 920.63
#2005-10-04| 926.29
#2005-10-05| 925.98
#2005-10-06| 930.94
#2005-10-07| 927.71
#2005-10-10| 919.78
#2005-10-11| 915.76
#2005-10-12| 916.69
#2005-10-13| 901.72
#2005-10-14| 911.53
#2005-10-17| 910.96
#2005-10-18| 900.27
#2005-10-19| 890.45
#2005-10-20| 892.04
#2005-10-21| 890.44
#2005-10-24| 889.98
#2005-10-25| 903.43
#2005-10-26| 902.43
#2005-10-27| 896.18
#2005-10-28| 891.76
#2005-10-31| 893.81
#2005-11-01| 889.86
#2005-11-02| 897.13
#2005-11-03| 893.84
#2005-11-04| 878.55
#2005-11-07| 886.25
#2005-11-08| 882.52
#2005-11-09| 875.67
#2005-11-10| 877.98
#2005-11-11| 875.05
#2005-11-14| 874.93
#2005-11-15| 870.74
#2005-11-16| 866.78
#2005-11-17| 869.13
#2005-11-18| 873.16
#2005-11-21| 878.63
#2005-11-22| 876.87
#2005-11-23| 888.13
#2005-11-24| .
#2005-11-25| 885.50
#2005-11-28| 888.12
#2005-11-29| 885.12
#2005-11-30| 886.12
#2005-12-01| 886.55
#2005-12-02| 891.76
#2005-12-05| 900.68
#2005-12-06| 903.06
#2005-12-07| 906.56
#2005-12-08| 914.70
#2005-12-09| 914.82
#2005-12-12| 920.57
#2005-12-13| 916.02
#2005-12-14| 925.85
#2005-12-15| 920.90
#2005-12-16| 928.30
#2005-12-19| 928.06
#2005-12-20| 919.17
#2005-12-21| 911.41
#2005-12-22| 916.26
#2005-12-23| 920.22
#2005-12-26| .
#2005-12-27| 920.81
#2005-12-28| 926.25
#2005-12-29| 924.30
#2005-12-30| 919.04
#2006-01-02| .
#2006-01-03| 945.19
#2006-01-04| 962.24
#2006-01-05| 965.59
#2006-01-06| 972.50
#2006-01-09| 968.92
#2006-01-10| 965.84
#2006-01-11| 972.08
#2006-01-12| 967.91
#2006-01-13| 970.90
#2006-01-16| .
#2006-01-17| 962.98
#2006-01-18| 963.19
#2006-01-19| 970.85
#2006-01-20| 970.64
#2006-01-23| 979.79
#2006-01-24| 981.68
#2006-01-25| 986.38
#2006-01-26| 988.46
#2006-01-27| 987.67
#2006-01-30| 984.37
#2006-01-31| 989.68
#2006-02-01| 991.67
#2006-02-02| 990.71
#2006-02-03| 986.13
#2006-02-06| 987.93
#2006-02-07| 979.96
#2006-02-08| 972.56
#2006-02-09| 976.03
#2006-02-10| 969.70
#2006-02-13| 969.55
#2006-02-14| 966.81
#2006-02-15| 976.91
#2006-02-16| 976.59
#2006-02-17| 980.15
#2006-02-20| .
#2006-02-21| 983.62
#2006-02-22| 983.77
#2006-02-23| 990.42
#2006-02-24| 993.29
#2006-02-27| 992.06
#2006-02-28| 991.30
#2006-03-01| 993.18
#2006-03-02| 995.17
#2006-03-03| 996.36
#2006-03-06|1000.88
#2006-03-07| 987.62
#2006-03-08| 989.09
#2006-03-09| 991.48
#2006-03-10| 985.90
#2006-03-13| 990.00
#2006-03-14| 998.25
#2006-03-15|1000.87
#2006-03-16|1009.04
#2006-03-17|1009.72
#2006-03-20|1012.92
#2006-03-21|1007.51
#2006-03-22|1012.73
#2006-03-23|1003.96
#2006-03-24|1012.82
#2006-03-27|1016.46
#2006-03-28|1018.29
#2006-03-29|1005.84
#2006-03-30|1020.45
#2006-03-31|1017.26
#2006-04-03|1020.84
#2006-04-04|1038.77
#2006-04-05|1042.55
#2006-04-06|1043.74
#2006-04-07|1037.95
#2006-04-10|1037.08
#2006-04-11|1034.62
#2006-04-12|1025.56
#2006-04-13|1024.59
#2006-04-14| .
#2006-04-17|1040.86
#2006-04-18|1036.61
#2006-04-19|1045.98
#2006-04-20|1050.04
#2006-04-21|1056.00
#2006-04-24|1060.04
#2006-04-25|1066.87
#2006-04-26|1077.21
#2006-04-27|1083.01
#2006-04-28|1089.41
#2006-05-01|1091.32
#2006-05-02|1096.51
#2006-05-03|1095.56
#2006-05-04|1104.94
#2006-05-05|1115.01
#2006-05-08|1119.52
#2006-05-09|1121.98
#2006-05-10|1121.05
#2006-05-11|1116.03
#2006-05-12|1099.80
#2006-05-15|1075.63
#2006-05-16|1076.37
#2006-05-17|1059.77
#2006-05-18|1040.38
#2006-05-19|1030.97
#2006-05-22|1001.49
#2006-05-23|1028.09
#2006-05-24|1019.99
#2006-05-25|1024.63
#2006-05-26|1034.37
#2006-05-29| .
#2006-05-30|1039.65
#2006-05-31|1042.74
#2006-06-01|1039.68
#2006-06-02|1056.64
#2006-06-05|1055.44
#2006-06-06|1027.23
#2006-06-07|1024.23
#2006-06-08| 991.04
#2006-06-09|1000.04
#2006-06-12| 990.90
#2006-06-13| 968.61
#2006-06-14| 971.60
#2006-06-15|1000.23
#2006-06-16| 997.05
#2006-06-19|1001.39
#2006-06-20| 998.81
#2006-06-21|1005.97
#2006-06-22|1009.18
#2006-06-23|1007.43
#2006-06-26|1011.94
#2006-06-27|1015.36
#2006-06-28|1006.18
#2006-06-29|1017.01
#2006-06-30|1051.46
#2006-07-03|1059.10
#2006-07-04| .
#2006-07-05|1046.12
#2006-07-06|1053.54
#2006-07-07|1060.40
#2006-07-10|1057.11
#2006-07-11|1054.23
#2006-07-12|1049.10
#2006-07-13|1032.85
#2006-07-14|1021.05
#2006-07-17|1003.48
#2006-07-18| 995.54
#2006-07-19|1014.90
#2006-07-20|1024.21
#2006-07-21|1020.05
#2006-07-24|1021.74
#2006-07-25|1021.56
#2006-07-26|1023.64
#2006-07-27|1037.24
#2006-07-28|1041.07
#2006-07-31|1051.12
#2006-08-01|1042.86
#2006-08-02|1048.49
#2006-08-03|1049.99
#2006-08-04|1060.07
#2006-08-07|1051.17
#2006-08-08|1055.69
#2006-08-09|1059.23
#2006-08-10|1045.20
#2006-08-11|1045.78
#2006-08-14|1048.49
#2006-08-15|1055.68
#2006-08-16|1062.93
#2006-08-17|1065.28
#2006-08-18|1062.13
#2006-08-21|1066.62
#2006-08-22|1055.72
#2006-08-23|1053.98
#2006-08-24|1053.30
#2006-08-25|1053.04
#2006-08-28|1061.14
#2006-08-29|1059.11
#2006-08-30|1067.15
#2006-08-31|1065.29
#2006-09-01|1066.75
#2006-09-04| .
#2006-09-05|1073.20
#2006-09-06|1066.53
#2006-09-07|1055.38
#2006-09-08|1050.80
#2006-09-11|1049.96
#2006-09-12|1055.50
#2006-09-13|1061.46
#2006-09-14|1064.91
#2006-09-15|1058.81
#2006-09-18|1059.18
#2006-09-19|1064.47
#2006-09-20|1067.08
#2006-09-21|1072.87
#2006-09-22|1078.56
#2006-09-25|1075.03
#2006-09-26|1077.74
#2006-09-27|1086.71
#2006-09-28|1090.40
#2006-09-29|1090.23
#2006-10-02|1098.19
#2006-10-03|1091.05
#2006-10-04|1086.19
#2006-10-05|1094.44
#2006-10-06|1083.60
#2006-10-09|1082.58
#2006-10-10|1080.38
#2006-10-11|1082.75
#2006-10-12|1082.63
#2006-10-13|1082.12
#2006-10-16|1084.51
#2006-10-17|1080.62
#2006-10-18|1082.69
#2006-10-19|1088.96
#2006-10-20|1094.46
#2006-10-23|1087.88
#2006-10-24|1092.83
#2006-10-25|1099.92
#2006-10-26|1109.73
#2006-10-27|1109.25
#2006-10-30|1105.18
#2006-10-31|1114.83
#2006-11-01|1112.71
#2006-11-02|1111.64
#2006-11-03|1110.95
#2006-11-06|1114.46
#2006-11-07|1126.46
#2006-11-08|1123.31
#2006-11-09|1126.99
#2006-11-10|1131.59
#2006-11-13|1126.95
#2006-11-14|1133.91
#2006-11-15|1140.20
#2006-11-16|1136.91
#2006-11-17|1134.61
#2006-11-20|1131.28
#2006-11-21|1136.01
#2006-11-22|1148.76
#2006-11-23| .
#2006-11-24|1154.73
#2006-11-27|1148.85
#2006-11-28|1141.16
#2006-11-29|1158.98
#2006-11-30|1161.93
#2006-12-01|1168.09
#2006-12-04|1167.62
#2006-12-05|1169.60
#2006-12-06|1176.49
#2006-12-07|1183.66
#2006-12-08|1187.88
#2006-12-11|1190.10
#2006-12-12|1197.27
#2006-12-13|1201.84
#2006-12-14|1200.82
#2006-12-15|1206.40
#2006-12-18|1206.77
#2006-12-19|1207.40
#2006-12-20|1209.45
#2006-12-21|1208.75
#2006-12-22|1210.93
#2006-12-25| .
#2006-12-26|1209.04
#2006-12-27|1210.06
#2006-12-28|1210.30
#2006-12-29|1215.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1232.05
#2007-01-04|1220.39
#2007-01-05|1207.33
#2007-01-08|1215.60
#2007-01-09|1211.72
#2007-01-10|1201.86
#2007-01-11|1202.86
#2007-01-12|1206.21
#2007-01-15| .
#2007-01-16|1212.38
#2007-01-17|1214.20
#2007-01-18|1216.45
#2007-01-19|1225.34
#2007-01-22|1225.68
#2007-01-23|1226.45
#2007-01-24|1226.91
#2007-01-25|1227.45
#2007-01-26|1218.13
#2007-01-29|1225.78
#2007-01-30|1224.49
#2007-01-31|1226.31
#2007-02-01|1234.80
#2007-02-02|1236.79
#2007-02-05|1228.65
#2007-02-06|1244.79
#2007-02-07|1252.62
#2007-02-08|1245.59
#2007-02-09|1241.90
#2007-02-12|1235.02
#2007-02-13|1241.41
#2007-02-14|1258.03
#2007-02-15|1263.75
#2007-02-16|1265.70
#2007-02-19| .
#2007-02-20|1267.39
#2007-02-21|1265.47
#2007-02-22|1270.12
#2007-02-23|1273.99
#2007-02-26|1279.69
#2007-02-27|1259.24
#2007-02-28|1248.53
#2007-03-01|1235.71
#2007-03-02|1241.14
#2007-03-05|1214.29
#2007-03-06|1225.41
#2007-03-07|1239.53
#2007-03-08|1252.68
#2007-03-09|1252.39
#2007-03-12|1262.98
#2007-03-13|1255.39
#2007-03-14|1233.25
#2007-03-15|1249.77
#2007-03-16|1264.50
#2007-03-19|1274.00
#2007-03-20|1273.86
#2007-03-21|1283.81
#2007-03-22|1299.13
#2007-03-23|1289.03
#2007-03-26|1289.09
#2007-03-27|1291.87
#2007-03-28|1291.59
#2007-03-29|1297.14
#2007-03-30|1300.02
#2007-04-02|1313.20
#2007-04-03|1316.81
#2007-04-04|1318.76
#2007-04-05|1327.57
#2007-04-06| .
#2007-04-09|1320.65
#2007-04-10|1336.79
#2007-04-11|1334.77
#2007-04-12|1333.16
#2007-04-13|1339.80
#2007-04-16|1341.20
#2007-04-17|1343.70
#2007-04-18|1342.62
#2007-04-19|1336.19
#2007-04-20|1342.01
#2007-04-23|1340.20
#2007-04-24|1341.25
#2007-04-25|1345.15
#2007-04-26|1339.19
#2007-04-27|1343.18
#2007-04-30|1345.39
#2007-05-01|1340.36
#2007-05-02|1352.85
#2007-05-03|1352.64
#2007-05-04|1362.44
#2007-05-07|1364.35
#2007-05-08|1346.25
#2007-05-09|1349.51
#2007-05-10|1352.76
#2007-05-11|1347.43
#2007-05-14|1352.49
#2007-05-15|1356.87
#2007-05-16|1357.88
#2007-05-17|1356.02
#2007-05-18|1362.15
#2007-05-21|1359.16
#2007-05-22|1365.59
#2007-05-23|1372.48
#2007-05-24|1358.43
#2007-05-25|1360.45
#2007-05-28| .
#2007-05-29|1359.84
#2007-05-30|1348.19
#2007-05-31|1370.41
#2007-06-01|1372.20
#2007-06-04|1385.52
#2007-06-05|1383.37
#2007-06-06|1368.73
#2007-06-07|1350.70
#2007-06-08|1334.99
#2007-06-11|1345.99
#2007-06-12|1342.84
#2007-06-13|1333.88
#2007-06-14|1347.48
#2007-06-15|1358.21
#2007-06-18|1364.28
#2007-06-19|1364.77
#2007-06-20|1366.04
#2007-06-21|1357.71
#2007-06-22|1358.48
#2007-06-25|1351.10
#2007-06-26|1351.45
#2007-06-27|1346.08
#2007-06-28|1360.53
#2007-06-29|1366.39
#2007-07-02|1378.10
#2007-07-03|1387.14
#2007-07-04| .
#2007-07-05|1383.50
#2007-07-06|1395.44
#2007-07-09|1397.41
#2007-07-10|1396.40
#2007-07-11|1397.35
#2007-07-12|1400.01
#2007-07-13|1413.64
#2007-07-16|1414.54
#2007-07-17|1412.27
#2007-07-18|1409.75
#2007-07-19|1409.20
#2007-07-20|1407.46
#2007-07-23|1405.50
#2007-07-24|1394.83
#2007-07-25|1373.70
#2007-07-26|1349.23
#2007-07-27|1328.61
#2007-07-30|1340.34
#2007-07-31|1362.90
#2007-08-01|1344.38
#2007-08-02|1348.97
#2007-08-03|1342.83
#2007-08-06|1321.64
#2007-08-07|1326.84
#2007-08-08|1333.69
#2007-08-09|1293.89
#2007-08-10|1274.08
#2007-08-13|1290.03
#2007-08-14|1281.53
#2007-08-15|1265.62
#2007-08-16|1223.02
#2007-08-17|1237.87
#2007-08-20|1247.95
#2007-08-21|1240.86
#2007-08-22|1260.99
#2007-08-23|1274.81
#2007-08-24|1296.01
#2007-08-27|1296.97
#2007-08-28|1285.12
#2007-08-29|1290.56
#2007-08-30|1302.97
#2007-08-31|1313.01
#2007-09-03| .
#2007-09-04|1321.74
#2007-09-05|1319.25
#2007-09-06|1321.73
#2007-09-07|1314.03
#2007-09-10|1301.71
#2007-09-11|1318.82
#2007-09-12|1327.39
#2007-09-13|1330.32
#2007-09-14|1318.18
#2007-09-17|1301.95
#2007-09-18|1315.19
#2007-09-19|1347.61
#2007-09-20|1348.37
#2007-09-21|1350.14
#2007-09-24|1339.44
#2007-09-25|1325.48
#2007-09-26|1331.70
#2007-09-27|1339.92
#2007-09-28|1348.78
#2007-10-01|1357.25
#2007-10-02|1351.17
#2007-10-03|1348.88
#2007-10-04|1353.42
#2007-10-05|1358.89
#2007-10-08|1355.38
#2007-10-09|1363.21
#2007-10-10|1374.52
#2007-10-11|1388.09
#2007-10-12|1376.08
#2007-10-15|1381.25
#2007-10-16|1368.78
#2007-10-17|1379.56
#2007-10-18|1376.00
#2007-10-19|1366.47
#2007-10-22|1334.83
#2007-10-23|1355.21
#2007-10-24|1343.84
#2007-10-25|1363.60
#2007-10-26|1370.66
#2007-10-29|1372.28
#2007-10-30|1368.79
#2007-10-31|1386.71
#2007-11-01|1374.37
#2007-11-02|1377.70
#2007-11-05|1367.02
#2007-11-06|1379.97
#2007-11-07|1384.13
#2007-11-08|1379.37
#2007-11-09|1365.20
#2007-11-12|1355.69
#2007-11-13|1361.67
#2007-11-14|1379.83
#2007-11-15|1358.69
#2007-11-16|1340.92
#2007-11-19|1308.14
#2007-11-20|1315.31
#2007-11-21|1293.25
#2007-11-22| .
#2007-11-23|1327.98
#2007-11-26|1326.19
#2007-11-27|1335.78
#2007-11-28|1345.99
#2007-11-29|1353.77
#2007-11-30|1358.89
#2007-12-03|1352.06
#2007-12-04|1347.21
#2007-12-05|1340.21
#2007-12-06|1338.28
#2007-12-07|1348.90
#2007-12-10|1355.01
#2007-12-11|1350.39
#2007-12-12|1336.92
#2007-12-13|1305.07
#2007-12-14|1294.74
#2007-12-17|1275.35
#2007-12-18|1276.30
#2007-12-19|1272.30
#2007-12-20|1273.38
#2007-12-21|1284.21
#2007-12-24|1296.40
#2007-12-25| .
#2007-12-26|1305.31
#2007-12-27|1314.68
#2007-12-28|1337.32
#2007-12-31|1332.34
#2008-01-01| .
#2008-01-02|1337.53
#2008-01-03|1332.99
#2008-01-04|1320.55
#2008-01-07|1303.61
#2008-01-08|1308.44
#2008-01-09|1280.44
#2008-01-10|1274.74
#2008-01-11|1260.44
#2008-01-14|1277.51
#2008-01-15|1247.22
#2008-01-16|1210.64
#2008-01-17|1216.22
#2008-01-18|1187.58
#2008-01-21| .
#2008-01-22|1161.58
#2008-01-23|1148.12
#2008-01-24|1190.80
#2008-01-25|1209.93
#2008-01-28|1212.47
#2008-01-29|1243.19
#2008-01-30|1241.49
#2008-01-31|1240.65
#2008-02-01|1269.04
#2008-02-04|1273.59
#2008-02-05|1226.47
#2008-02-06|1229.38
#2008-02-07|1197.68
#2008-02-08|1198.65
#2008-02-11|1190.48
#2008-02-12|1225.80
#2008-02-13|1226.79
#2008-02-14|1237.28
#2008-02-15|1234.91
#2008-02-18| .
#2008-02-19|1246.29
#2008-02-20|1235.29
#2008-02-21|1252.06
#2008-02-22|1251.75
#2008-02-25|1261.06
#2008-02-26|1275.92
#2008-02-27|1294.02
#2008-02-28|1291.59
#2008-02-29|1275.15
#2008-03-03|1268.84
#2008-03-04|1262.09
#2008-03-05|1275.72
#2008-03-06|1276.58
#2008-03-07|1256.49
#2008-03-10|1251.42
#2008-03-11|1257.19
#2008-03-12|1281.28
#2008-03-13|1276.54
#2008-03-14|1275.71
#2008-03-17|1261.12
#2008-03-18|1271.02
#2008-03-19|1245.87
#2008-03-20|1216.96
#2008-03-21| .
#2008-03-24|1215.22
#2008-03-25|1253.64
#2008-03-26|1267.86
#2008-03-27|1281.68
#2008-03-28|1280.27
#2008-03-31|1296.03
#2008-04-01|1295.20
#2008-04-02|1300.35
#2008-04-03|1287.14
#2008-04-04|1293.42
#2008-04-07|1305.16
#2008-04-08|1291.78
#2008-04-09|1292.81
#2008-04-10|1284.70
#2008-04-11|1279.67
#2008-04-14|1269.96
#2008-04-15|1272.41
#2008-04-16|1297.04
#2008-04-17|1289.96
#2008-04-18|1295.07
#2008-04-21|1306.26
#2008-04-22|1302.16
#2008-04-23|1302.98
#2008-04-24|1285.48
#2008-04-25|1300.88
#2008-04-28|1307.30
#2008-04-29|1307.88
#2008-04-30|1309.43
#2008-05-01|1299.47
#2008-05-02|1303.55
#2008-05-05|1313.09
#2008-05-06|1318.65
#2008-05-07|1317.00
#2008-05-08|1327.18
#2008-05-09|1324.92
#2008-05-12|1341.51
#2008-05-13|1344.32
#2008-05-14|1346.43
#2008-05-15|1349.06
#2008-05-16|1360.24
#2008-05-19|1368.96
#2008-05-20|1360.14
#2008-05-21|1360.44
#2008-05-22|1359.64
#2008-05-23|1342.37
#2008-05-26| .
#2008-05-27|1333.77
#2008-05-28|1337.30
#2008-05-29|1331.08
#2008-05-30|1340.80
#2008-06-02|1341.02
#2008-06-03|1334.00
#2008-06-04|1325.31
#2008-06-05|1344.35
#2008-06-06|1356.39
#2008-06-09|1341.00
#2008-06-10|1308.07
#2008-06-11|1302.15
#2008-06-12|1292.18
#2008-06-13|1282.34
#2008-06-16|1298.51
#2008-06-17|1310.75
#2008-06-18|1295.49
#2008-06-19|1272.71
#2008-06-20|1272.58
#2008-06-23|1258.96
#2008-06-24|1244.27
#2008-06-25|1258.87
#2008-06-26|1251.59
#2008-06-27|1234.69
#2008-06-30|1241.19
#2008-07-01|1208.60
#2008-07-02|1197.27
#2008-07-03|1166.00
#2008-07-04| .
#2008-07-07|1169.22
#2008-07-08|1143.40
#2008-07-09|1171.00
#2008-07-10|1169.48
#2008-07-11|1159.10
#2008-07-14|1160.15
#2008-07-15|1139.34
#2008-07-16|1121.92
#2008-07-17|1158.24
#2008-07-18|1166.37
#2008-07-21|1185.28
#2008-07-22|1180.02
#2008-07-23|1177.38
#2008-07-24|1160.63
#2008-07-25|1158.69
#2008-07-28|1150.14
#2008-07-29|1141.73
#2008-07-30|1157.98
#2008-07-31|1158.47
#2008-08-01|1165.09
#2008-08-04|1156.48
#2008-08-05|1161.10
#2008-08-06|1178.09
#2008-08-07|1174.47
#2008-08-08|1154.84
#2008-08-11|1164.08
#2008-08-12|1154.58
#2008-08-13|1138.23
#2008-08-14|1145.46
#2008-08-15|1144.18
#2008-08-18|1143.41
#2008-08-19|1117.24
#2008-08-20|1121.26
#2008-08-21|1119.78
#2008-08-22|1135.47
#2008-08-25|1131.16
#2008-08-26|1126.11
#2008-08-27|1128.73
#2008-08-28|1139.89
#2008-08-29|1156.93
#2008-09-01| .
#2008-09-02|1140.43
#2008-09-03|1129.92
#2008-09-04|1109.22
#2008-09-05|1085.06
#2008-09-08|1101.02
#2008-09-09|1077.81
#2008-09-10|1067.62
#2008-09-11|1045.85
#2008-09-12|1074.27
#2008-09-15|1053.32
#2008-09-16|1027.70
#2008-09-17|1015.33
#2008-09-18|1019.54
#2008-09-19|1050.86
#2008-09-22|1064.38
#2008-09-23|1042.47
#2008-09-24|1040.71
#2008-09-25|1043.72
#2008-09-26|1020.04
#2008-09-29| 969.53
#2008-09-30| 950.10
#2008-10-01| 950.11
#2008-10-02| 926.70
#2008-10-03| 924.85
#2008-10-06| 850.02
#2008-10-07| 850.55
#2008-10-08| 794.09
#2008-10-09| 792.51
#2008-10-10| 733.01
#2008-10-13| 791.17
#2008-10-14| 833.77
#2008-10-15| 788.54
#2008-10-16| 742.54
#2008-10-17| 743.47
#2008-10-20| 747.54
#2008-10-21| 750.82
#2008-10-22| 707.96
#2008-10-23| 692.73
#2008-10-24| 648.39
#2008-10-27| 614.79
#2008-10-28| 612.69
#2008-10-29| 651.66
#2008-10-30| 670.56
#2008-10-31| 681.75
#2008-11-03| 706.78
#2008-11-04| 746.87
#2008-11-05| 742.83
#2008-11-06| 698.32
#2008-11-07| 691.14
#2008-11-10| 708.13
#2008-11-11| 672.58
#2008-11-12| 661.42
#2008-11-13| 640.79
#2008-11-14| 643.02
#2008-11-17| 627.03
#2008-11-18| 617.96
#2008-11-19| 599.70
#2008-11-20| 564.62
#2008-11-21| 555.45
#2008-11-24| 589.84
#2008-11-25| 600.39
#2008-11-26| 597.28
#2008-11-27| .
#2008-11-28| 597.01
#2008-12-01| 580.78
#2008-12-02| 588.25
#2008-12-03| 591.09
#2008-12-04| 594.69
#2008-12-05| 581.36
#2008-12-08| 610.54
#2008-12-09| 608.66
#2008-12-10| 618.98
#2008-12-11| 623.27
#2008-12-12| 619.69
#2008-12-15| 638.98
#2008-12-16| 638.09
#2008-12-17| 661.12
#2008-12-18| 658.38
#2008-12-19| 637.14
#2008-12-22| 633.50
#2008-12-23| 634.10
#2008-12-24| 635.99
#2008-12-25| .
#2008-12-26| 639.06
#2008-12-29| 651.80
#2008-12-30| 660.34
#2008-12-31| 650.14
#2009-01-01| .
#2009-01-02| 680.93
#2009-01-05| 681.63
#2009-01-06| 677.88
#2009-01-07| 684.85
#2009-01-08| 683.85
#2009-01-09| 674.21
#2009-01-12| 659.36
#2009-01-13| 644.79
#2009-01-14| 628.10
#2009-01-15| 621.39
#2009-01-16| 635.36
#2009-01-19| .
#2009-01-20| 597.04
#2009-01-21| 594.75
#2009-01-22| 599.55
#2009-01-23| 586.23
#2009-01-26| 612.76
#2009-01-27| 615.45
#2009-01-28| 632.60
#2009-01-29| 623.06
#2009-01-30| 618.43
#2009-02-02| 602.77
#2009-02-03| 614.21
#2009-02-04| 618.52
#2009-02-05| 617.68
#2009-02-06| 625.62
#2009-02-09| 651.68
#2009-02-10| 644.19
#2009-02-11| 630.23
#2009-02-12| 616.05
#2009-02-13| 627.10
#2009-02-16| .
#2009-02-17| 593.36
#2009-02-18| 584.41
#2009-02-19| 593.84
#2009-02-20| 576.70
#2009-02-23| 581.06
#2009-02-24| 579.87
#2009-02-25| 583.12
#2009-02-26| 592.04
#2009-02-27| 584.77
#2009-03-02| 567.46
#2009-03-03| 553.33
#2009-03-04| 561.61
#2009-03-05| 546.26
#2009-03-06| 539.67
#2009-03-09| 530.03
#2009-03-10| 550.36
#2009-03-11| 553.96
#2009-03-12| 552.73
#2009-03-13| 561.22
#2009-03-16| 570.22
#2009-03-17| 570.59
#2009-03-18| 575.32
#2009-03-19| 604.16
#2009-03-20| 598.59
#2009-03-23| 608.26
#2009-03-24| 603.57
#2009-03-25| 609.74
#2009-03-26| 611.81
#2009-03-27| 593.41
#2009-03-30| 574.97
#2009-03-31| 593.56
#2009-04-01| 601.32
#2009-04-02| 634.99
#2009-04-03| 635.44
#2009-04-06| 634.91
#2009-04-07| 621.82
#2009-04-08| 628.04
#2009-04-09| 641.41
#2009-04-10| .
#2009-04-13| 646.85
#2009-04-14| 660.16
#2009-04-15| 672.19
#2009-04-16| 679.70
#2009-04-17| 693.24
#2009-04-20| 664.55
#2009-04-21| 666.40
#2009-04-22| 680.38
#2009-04-23| 689.45
#2009-04-24| 707.77
#2009-04-27| 701.06
#2009-04-28| 685.66
#2009-04-29| 709.44
#2009-04-30| 716.28
#2009-05-01| 716.39
#2009-05-04| 741.68
#2009-05-05| 739.84
#2009-05-06| 748.13
#2009-05-07| 760.77
#2009-05-08| 775.19
#2009-05-11| 759.38
#2009-05-12| 755.54
#2009-05-13| 732.09
#2009-05-14| 728.54
#2009-05-15| 739.55
#2009-05-18| 746.46
#2009-05-19| 764.85
#2009-05-20| 787.29
#2009-05-21| 775.81
#2009-05-22| 788.94
#2009-05-25| .
#2009-05-26| 779.56
#2009-05-27| 783.67
#2009-05-28| 778.13
#2009-05-29| 794.39
#2009-06-01| 815.85
#2009-06-02| 829.80
#2009-06-03| 811.06
#2009-06-04| 803.71
#2009-06-05| 794.25
#2009-06-08| 777.59
#2009-06-09| 790.33
#2009-06-10| 798.40
#2009-06-11| 806.65
#2009-06-12| 800.94
#2009-06-15| 775.80
#2009-06-16| 777.87
#2009-06-17| 757.04
#2009-06-18| 767.18
#2009-06-19| 772.33
#2009-06-22| 746.82
#2009-06-23| 749.71
#2009-06-24| 769.37
#2009-06-25| 765.26
#2009-06-26| 783.83
#2009-06-29| 795.67
#2009-06-30| 789.29
#2009-07-01| 803.99
#2009-07-02| 788.48
#2009-07-03| .
#2009-07-06| 769.16
#2009-07-07| 773.76
#2009-07-08| 752.48
#2009-07-09| 759.84
#2009-07-10| 755.43
#2009-07-13| 764.58
#2009-07-14| 770.39
#2009-07-15| 794.41
#2009-07-16| 799.31
#2009-07-17| 800.67
#2009-07-20| 816.35
#2009-07-21| 823.58
#2009-07-22| 821.98
#2009-07-23| 828.73
#2009-07-24| 830.89
#2009-07-27| 838.39
#2009-07-28| 825.87
#2009-07-29| 824.85
#2009-07-30| 836.63
#2009-07-31| 850.91
#2009-08-03| 874.74
#2009-08-04| 869.85
#2009-08-05| 872.79
#2009-08-06| 887.27
#2009-08-07| 885.17
#2009-08-10| 894.41
#2009-08-11| 882.41
#2009-08-12| 887.89
#2009-08-13| 901.34
#2009-08-14| 897.66
#2009-08-17| 868.34
#2009-08-18| 880.97
#2009-08-19| 889.49
#2009-08-20| 907.29
#2009-08-21| 927.61
#2009-08-24| 944.56
#2009-08-25| 955.96
#2009-08-26| 948.74
#2009-08-27| 936.02
#2009-08-28| 964.75
#2009-08-31| 952.52
#2009-09-01| 937.34
#2009-09-02| 911.99
#2009-09-03| 926.19
#2009-09-04| 944.74
#2009-09-07| .
#2009-09-08| 984.63
#2009-09-09| 997.53
#2009-09-10|1002.72
#2009-09-11|1015.66
#2009-09-14|1003.41
#2009-09-15|1017.44
#2009-09-16|1039.68
#2009-09-17|1044.78
#2009-09-18|1040.77
#2009-09-21|1030.02
#2009-09-22|1042.79
#2009-09-23|1044.29
#2009-09-24|1024.40
#2009-09-25|1016.42
#2009-09-28|1020.05
#2009-09-29|1024.55
#2009-09-30|1024.44
#2009-10-01|1007.91
#2009-10-02| 990.69
#2009-10-05|1004.52
#2009-10-06|1036.83
#2009-10-07|1031.13
#2009-10-08|1046.77
#2009-10-09|1050.90
#2009-10-12|1067.48
#2009-10-13|1061.22
#2009-10-14|1078.75
#2009-10-15|1090.63
#2009-10-16|1086.56
#2009-10-19|1096.72
#2009-10-20|1094.01
#2009-10-21|1093.51
#2009-10-22|1087.59
#2009-10-23|1089.14
#2009-10-26|1066.45
#2009-10-27|1041.13
#2009-10-28|1002.35
#2009-10-29|1045.81
#2009-10-30|1034.83
#2009-11-02|1030.51
#2009-11-03|1002.46
#2009-11-04|1033.25
#2009-11-05|1039.60
#2009-11-06|1036.20
#2009-11-09|1061.31
#2009-11-10|1058.79
#2009-11-11|1064.71
#2009-11-12|1050.64
#2009-11-13|1060.84
#2009-11-16|1080.64
#2009-11-17|1069.30
#2009-11-18|1084.60
#2009-11-19|1067.42
#2009-11-20|1066.82
#2009-11-23|1084.67
#2009-11-24|1083.50
#2009-11-25|1083.96
#2009-11-26| .
#2009-11-27|1061.50
#2009-11-30|1048.91
#2009-12-01|1078.50
#2009-12-02|1079.05
#2009-12-03|1079.80
#2009-12-04|1064.94
#2009-12-07|1064.48
#2009-12-08|1046.34
#2009-12-09|1034.95
#2009-12-10|1034.27
#2009-12-11|1025.76
#2009-12-14|1032.31
#2009-12-15|1024.68
#2009-12-16|1029.72
#2009-12-17|1013.61
#2009-12-18|1008.63
#2009-12-21|1016.88
#2009-12-22|1012.94
#2009-12-23|1022.41
#2009-12-24|1027.26
#2009-12-25| .
#2009-12-28|1035.24
#2009-12-29|1035.30
#2009-12-30|1027.13
#2009-12-31|1031.66
#2010-01-01| .
#2010-01-04|1058.52
#2010-01-05|1070.58
#2010-01-06|1079.18
#2010-01-07|1077.66
#2010-01-08|1080.94
#2010-01-11|1103.92
#2010-01-12|1094.58
#2010-01-13|1099.70
#2010-01-14|1101.85
#2010-01-15|1095.60
#2010-01-18| .
#2010-01-19|1093.47
#2010-01-20|1070.94
#2010-01-21|1058.76
#2010-01-22|1048.41
#2010-01-25|1050.02
#2010-01-26|1043.68
#2010-01-27|1040.92
#2010-01-28|1036.96
#2010-01-29|1033.52
#2010-02-01|1044.78
#2010-02-02|1064.17
#2010-02-03|1058.48
#2010-02-04|1022.90
#2010-02-05| 985.19
#2010-02-08| 983.51
#2010-02-09| 994.17
#2010-02-10| 998.73
#2010-02-11| 994.77
#2010-02-12| 992.79
#2010-02-15| .
#2010-02-16|1001.46
#2010-02-17|1009.25
#2010-02-18|1011.71
#2010-02-19|1005.32
#2010-02-22|1017.54
#2010-02-23|1012.76
#2010-02-24|1011.19
#2010-02-25| 998.50
#2010-02-26|1020.73
#2010-03-01|1015.76
#2010-03-02|1030.83
#2010-03-03|1052.91
#2010-03-04|1051.57
#2010-03-05|1057.74
#2010-03-08|1055.61
#2010-03-09|1050.93
#2010-03-10|1067.54
#2010-03-11|1062.48
#2010-03-12|1080.00
#2010-03-15|1073.76
#2010-03-16|1092.08
#2010-03-17|1098.52
#2010-03-18|1090.03
#2010-03-19|1080.53
#2010-03-22|1081.05
#2010-03-23|1093.84
#2010-03-24|1079.88
#2010-03-25|1091.18
#2010-03-26|1089.31
#2010-03-29|1096.82
#2010-03-30|1087.21
#2010-03-31|1091.25
#2010-04-01|1105.00
#2010-04-02| .
#2010-04-05|1102.47
#2010-04-06|1101.60
#2010-04-07|1094.79
#2010-04-08|1088.55
#2010-04-09|1105.63
#2010-04-12|1122.23
#2010-04-13|1111.84
#2010-04-14|1122.89
#2010-04-15|1121.76
#2010-04-16|1108.54
#2010-04-19|1095.87
#2010-04-20|1106.91
#2010-04-21|1103.91
#2010-04-22|1083.50
#2010-04-23|1098.03
#2010-04-26|1099.53
#2010-04-27|1075.80
#2010-04-28|1037.12
#2010-04-29|1059.72
#2010-04-30|1064.26
#2010-05-03|1060.12
#2010-05-04|1016.07
#2010-05-05| 975.99
#2010-05-06| 957.64
#2010-05-07| 917.57
#2010-05-10| 994.77
#2010-05-11| 974.65
#2010-05-12| 996.28
#2010-05-13| 991.51
#2010-05-14| 954.27
#2010-05-17| 934.21
#2010-05-18| 949.26
#2010-05-19| 926.09
#2010-05-20| 903.82
#2010-05-21| 923.01
#2010-05-24| 914.82
#2010-05-25| 877.08
#2010-05-26| 899.42
#2010-05-27| 928.89
#2010-05-28| 933.12
#2010-05-31| .
#2010-06-01| 935.07
#2010-06-02| 928.21
#2010-06-03| 938.77
#2010-06-04| 913.88
#2010-06-07| 894.95
#2010-06-08| 890.08
#2010-06-09| 907.55
#2010-06-10| 924.62
#2010-06-11| 927.18
#2010-06-14| 948.60
#2010-06-15| 951.35
#2010-06-16| 947.98
#2010-06-17| 951.09
#2010-06-18| 958.15
#2010-06-21| 961.10
#2010-06-22| 952.90
#2010-06-23| 942.27
#2010-06-24| 932.52
#2010-06-25| 927.08
#2010-06-28| 938.98
#2010-06-29| 907.14
#2010-06-30| 915.06
#2010-07-01| 914.70
#2010-07-02| 926.53
#2010-07-05| .
#2010-07-06| 949.59
#2010-07-07| 953.09
#2010-07-08| 965.78
#2010-07-09| 965.75
#2010-07-12| 964.12
#2010-07-13| 979.62
#2010-07-14| 985.55
#2010-07-15| 993.80
#2010-07-16| 991.07
#2010-07-19| 989.60
#2010-07-20| 975.58
#2010-07-21| 980.49
#2010-07-22| 999.28
#2010-07-23| 992.57
#2010-07-26|1009.20
#2010-07-27|1017.76
#2010-07-28|1019.04
#2010-07-29|1020.95
#2010-07-30|1012.93
#2010-08-02|1040.33
#2010-08-03|1041.95
#2010-08-04|1035.50
#2010-08-05|1037.17
#2010-08-06|1042.85
#2010-08-09|1044.28
#2010-08-10|1027.24
#2010-08-11| 993.41
#2010-08-12| 985.08
#2010-08-13| 983.16
#2010-08-16| 988.22
#2010-08-17| 999.66
#2010-08-18|1000.39
#2010-08-19| 990.94
#2010-08-20| 969.53
#2010-08-23| 974.30
#2010-08-24| 970.23
#2010-08-25| 970.93
#2010-08-26| 988.20
#2010-08-27|1001.18
#2010-08-30| 999.70
#2010-08-31| 999.05
#2010-09-01|1021.60
#2010-09-02|1022.60
#2010-09-03|1033.90
#2010-09-06| .
#2010-09-07|1016.45
#2010-09-08|1021.61
#2010-09-09|1024.35
#2010-09-10|1023.32
#2010-09-13|1043.17
#2010-09-14|1049.68
#2010-09-15|1054.05
#2010-09-16|1059.60
#2010-09-17|1051.28
#2010-09-20|1066.22
#2010-09-21|1080.29
#2010-09-22|1095.12
#2010-09-23|1086.25
#2010-09-24|1102.70
#2010-09-27|1104.77
#2010-09-28|1115.56
#2010-09-29|1116.37
#2010-09-30|1117.53
#2010-10-01|1125.72
#2010-10-04|1117.64
#2010-10-05|1138.44
#2010-10-06|1141.78
#2010-10-07|1145.18
#2010-10-08|1145.04
#2010-10-11|1147.42
#2010-10-12|1141.94
#2010-10-13|1168.59
#2010-10-14|1185.02
#2010-10-15|1177.92
#2010-10-18|1177.37
#2010-10-19|1159.68
#2010-10-20|1174.81
#2010-10-21|1183.54
#2010-10-22|1172.66
#2010-10-25|1179.00
#2010-10-26|1164.90
#2010-10-27|1157.87
#2010-10-28|1165.95
#2010-10-29|1165.06
#2010-11-01|1169.27
#2010-11-02|1185.23
#2010-11-03|1175.79
#2010-11-04|1205.98
#2010-11-05|1195.39
#2010-11-08|1187.18
#2010-11-09|1194.47
#2010-11-10|1171.00
#2010-11-11|1161.83
#2010-11-12|1156.18
#2010-11-15|1159.53
#2010-11-16|1129.91
#2010-11-17|1135.14
#2010-11-18|1151.95
#2010-11-19|1158.62
#2010-11-22|1148.37
#2010-11-23|1111.81
#2010-11-24|1109.66
#2010-11-25| .
#2010-11-26|1092.55
#2010-11-29|1069.70
#2010-11-30|1060.50
#2010-12-01|1082.56
#2010-12-02|1113.10
#2010-12-03|1129.55
#2010-12-06|1123.47
#2010-12-07|1128.89
#2010-12-08|1116.88
#2010-12-09|1117.26
#2010-12-10|1125.56
#2010-12-13|1140.37
#2010-12-14|1138.53
#2010-12-15|1135.05
#2010-12-16|1120.59
#2010-12-17|1115.15
#2010-12-20|1115.81
#2010-12-21|1128.13
#2010-12-22|1131.76
#2010-12-23|1127.27
#2010-12-24| .
#2010-12-27|1125.35
#2010-12-28|1125.29
#2010-12-29|1128.86
#2010-12-30|1139.68
#2010-12-31|1157.36
#2011-01-03|1166.41
#2011-01-04|1163.27
#2011-01-05|1139.61
#2011-01-06|1128.61
#2011-01-07|1116.58
#2011-01-10|1100.80
#2011-01-11|1109.24
#2011-01-12|1131.63
#2011-01-13|1155.53
#2011-01-14|1159.91
#2011-01-17| .
#2011-01-18|1174.39
#2011-01-19|1173.76
#2011-01-20|1159.85
#2011-01-21|1180.43
#2011-01-24|1187.84
#2011-01-25|1184.92
#2011-01-26|1188.89
#2011-01-27|1196.96
#2011-01-28|1186.04
#2011-01-31|1180.34
#2011-02-01|1206.05
#2011-02-02|1206.42
#2011-02-03|1186.42
#2011-02-04|1187.31
#2011-02-07|1194.22
#2011-02-08|1213.40
#2011-02-09|1216.40
#2011-02-10|1197.29
#2011-02-11|1199.46
#2011-02-14|1199.34
#2011-02-15|1207.29
#2011-02-16|1207.99
#2011-02-17|1212.72
#2011-02-18|1220.11
#2011-02-21| .
#2011-02-22|1196.23
#2011-02-23|1197.09
#2011-02-24|1194.47
#2011-02-25|1195.50
#2011-02-28|1206.19
#2011-03-01|1211.77
#2011-03-02|1210.19
#2011-03-03|1219.23
#2011-03-04|1227.66
#2011-03-07|1233.50
#2011-03-08|1220.02
#2011-03-09|1220.47
#2011-03-10|1202.92
#2011-03-11|1200.94
#2011-03-14|1207.49
#2011-03-15|1175.48
#2011-03-16|1163.47
#2011-03-17|1190.75
#2011-03-18|1212.68
#2011-03-21|1231.99
#2011-03-22|1233.49
#2011-03-23|1229.64
#2011-03-24|1243.88
#2011-03-25|1246.22
#2011-03-28|1245.52
#2011-03-29|1236.58
#2011-03-30|1248.91
#2011-03-31|1257.29
#2011-04-01|1257.26
#2011-04-04|1272.23
#2011-04-05|1265.87
#2011-04-06|1280.61
#2011-04-07|1271.75
#2011-04-08|1286.22
#2011-04-11|1289.78
#2011-04-12|1281.67
#2011-04-13|1293.95
#2011-04-14|1287.40
#2011-04-15|1277.27
#2011-04-18|1247.17
#2011-04-19|1263.32
#2011-04-20|1290.19
#2011-04-21|1300.09
#2011-04-22| .
#2011-04-25|1299.15
#2011-04-26|1314.50
#2011-04-27|1317.20
#2011-04-28|1338.74
#2011-04-29|1345.88
#2011-05-02|1352.54
#2011-05-03|1348.23
#2011-05-04|1339.70
#2011-05-05|1316.40
#2011-05-06|1315.22
#2011-05-09|1294.65
#2011-05-10|1305.90
#2011-05-11|1303.32
#2011-05-12|1291.85
#2011-05-13|1297.71
#2011-05-16|1298.25
#2011-05-17|1281.99
#2011-05-18|1296.62
#2011-05-19|1305.12
#2011-05-20|1296.89
#2011-05-23|1270.34
#2011-05-24|1275.96
#2011-05-25|1271.67
#2011-05-26|1272.73
#2011-05-27|1288.37
#2011-05-30| .
#2011-05-31|1314.37
#2011-06-01|1314.11
#2011-06-02|1304.63
#2011-06-03|1310.57
#2011-06-06|1307.68
#2011-06-07|1309.61
#2011-06-08|1284.76
#2011-06-09|1283.69
#2011-06-10|1263.65
#2011-06-13|1261.79
#2011-06-14|1291.28
#2011-06-15|1265.32
#2011-06-16|1241.20
#2011-06-17|1255.05
#2011-06-20|1241.56
#2011-06-21|1254.02
#2011-06-22|1253.44
#2011-06-23|1213.28
#2011-06-24|1216.31
#2011-06-27|1227.15
#2011-06-28|1237.70
#2011-06-29|1261.52
#2011-06-30|1277.11
#2011-07-01|1278.96
#2011-07-04| .
#2011-07-05|1276.64
#2011-07-06|1257.58
#2011-07-07|1270.59
#2011-07-08|1251.56
#2011-07-11|1212.38
#2011-07-12|1200.95
#2011-07-13|1218.87
#2011-07-14|1208.67
#2011-07-15|1200.23
#2011-07-18|1172.33
#2011-07-19|1200.66
#2011-07-20|1209.24
#2011-07-21|1237.22
#2011-07-22|1244.74
#2011-07-25|1235.27
#2011-07-26|1246.43
#2011-07-27|1225.13
#2011-07-28|1210.65
#2011-07-29|1209.30
#2011-08-01|1187.19
#2011-08-02|1157.95
#2011-08-03|1129.58
#2011-08-04|1077.90
#2011-08-05|1058.07
#2011-08-08|1009.12
#2011-08-09|1043.99
#2011-08-10|1045.35
#2011-08-11|1064.09
#2011-08-12|1095.72
#2011-08-15|1124.20
#2011-08-16|1108.06
#2011-08-17|1112.36
#2011-08-18|1057.72
#2011-08-19|1053.61
#2011-08-22|1065.45
#2011-08-23|1071.50
#2011-08-24|1090.12
#2011-08-25|1082.58
#2011-08-26|1074.01
#2011-08-29|1108.90
#2011-08-30|1109.61
#2011-08-31|1134.59
#2011-09-01|1120.98
#2011-09-02|1105.47
#2011-09-05| .
#2011-09-06|1043.98
#2011-09-07|1066.71
#2011-09-08|1060.25
#2011-09-09|1019.82
#2011-09-12| 983.50
#2011-09-13| 994.06
#2011-09-14| 998.96
#2011-09-15|1022.79
#2011-09-16|1042.91
#2011-09-19|1007.26
#2011-09-20|1017.56
#2011-09-21|1013.14
#2011-09-22| 966.77
#2011-09-23| 967.93
#2011-09-26| 965.04
#2011-09-27|1010.74
#2011-09-28|1007.43
#2011-09-29|1011.58
#2011-09-30| 983.02
#2011-10-03| 957.52
#2011-10-04| 934.53
#2011-10-05| 960.43
#2011-10-06| 984.65
#2011-10-07| 986.79
#2011-10-10|1014.30
#2011-10-11|1012.40
#2011-10-12|1037.36
#2011-10-13|1030.68
#2011-10-14|1052.76
#2011-10-17|1030.69
#2011-10-18|1022.82
#2011-10-19|1029.76
#2011-10-20|1000.48
#2011-10-21|1034.97
#2011-10-24|1045.92
#2011-10-25|1040.54
#2011-10-26|1028.50
#2011-10-27|1084.82
#2011-10-28|1076.80
#2011-10-31|1038.94
#2011-11-01| 991.34
#2011-11-02|1003.01
#2011-11-03|1018.40
#2011-11-04|1007.90
#2011-11-07|1000.57
#2011-11-08|1007.18
#2011-11-09| 974.57
#2011-11-10| 970.94
#2011-11-11|1001.23
#2011-11-14| 984.18
#2011-11-15| 961.99
#2011-11-16| 958.54
#2011-11-17| 947.90
#2011-11-18| 943.09
#2011-11-21| 914.61
#2011-11-22| 917.65
#2011-11-23| 898.43
#2011-11-24| .
#2011-11-25| 885.38
#2011-11-28| 922.41
#2011-11-29| 922.64
#2011-11-30| 960.48
#2011-12-01| 947.29
#2011-12-02| 957.05
#2011-12-05| 976.12
#2011-12-06| 964.48
#2011-12-07| 964.84
#2011-12-08| 936.23
#2011-12-09| 948.90
#2011-12-12| 916.38
#2011-12-13| 906.73
#2011-12-14| 883.10
#2011-12-15| 890.08
#2011-12-16| 894.90
#2011-12-19| 891.36
#2011-12-20| 917.54
#2011-12-21| 914.68
#2011-12-22| 922.71
#2011-12-23| 924.50
#2011-12-26| .
#2011-12-27| 926.89
#2011-12-28| 919.67
#2011-12-29| 925.23
#2011-12-30| 937.24
#2012-01-02| .
#2012-01-03| 964.36
#2012-01-04| 944.41
#2012-01-05| 926.04
#2012-01-06| 916.43
#2012-01-09| 914.02
#2012-01-10| 927.15
#2012-01-11| 924.39
#2012-01-12| 941.93
#2012-01-13| 929.88
#2012-01-16| .
#2012-01-17| 945.93
#2012-01-18| 954.56
#2012-01-19| 971.62
#2012-01-20| 970.17
#2012-01-23| 984.07
#2012-01-24| 974.04
#2012-01-25| 975.26
#2012-01-26|1001.47
#2012-01-27| 999.50
#2012-01-30| 979.04
#2012-01-31| 985.76
#2012-02-01|1013.84
#2012-02-02|1008.74
#2012-02-03|1012.24
#2012-02-06|1010.48
#2012-02-07|1021.28
#2012-02-08|1020.96
#2012-02-09|1024.36
#2012-02-10|1005.45
#2012-02-13|1017.72
#2012-02-14|1007.67
#2012-02-15|1002.73
#2012-02-16| 995.79
#2012-02-17|1011.17
#2012-02-20| .
#2012-02-21|1024.81
#2012-02-22|1014.08
#2012-02-23|1013.24
#2012-02-24|1023.87
#2012-02-27|1019.32
#2012-02-28|1024.93
#2012-02-29|1020.02
#2012-03-01|1024.23
#2012-03-02|1020.52
#2012-03-05|1015.49
#2012-03-06| 986.34
#2012-03-07| 996.13
#2012-03-08|1024.01
#2012-03-09|1017.25
#2012-03-12|1021.22
#2012-03-13|1031.05
#2012-03-14|1029.13
#2012-03-15|1035.48
#2012-03-16|1051.82
#2012-03-19|1058.92
#2012-03-20|1047.36
#2012-03-21|1043.66
#2012-03-22|1033.99
#2012-03-23|1044.90
#2012-03-26|1060.97
#2012-03-27|1058.90
#2012-03-28|1047.46
#2012-03-29|1039.04
#2012-03-30|1048.27
#2012-04-02|1053.53
#2012-04-03|1053.71
#2012-04-04|1008.48
#2012-04-05|1005.92
#2012-04-06| .
#2012-04-09|1006.50
#2012-04-10| 987.61
#2012-04-11| 998.96
#2012-04-12|1017.94
#2012-04-13|1000.83
#2012-04-16| 990.60
#2012-04-17|1016.90
#2012-04-18|1007.28
#2012-04-19| 998.51
#2012-04-20|1006.91
#2012-04-23| 975.49
#2012-04-24| 991.18
#2012-04-25|1002.31
#2012-04-26| 989.86
#2012-04-27| 995.88
#2012-04-30| 998.25
#2012-05-01| 997.46
#2012-05-02| 988.81
#2012-05-03| 983.80
#2012-05-04| 965.82
#2012-05-07| 966.96
#2012-05-08| 959.31
#2012-05-09| 950.47
#2012-05-10| 963.71
#2012-05-11| 964.29
#2012-05-14| 939.58
#2012-05-15| 928.19
#2012-05-16| 921.76
#2012-05-17| 914.03
#2012-05-18| 902.25
#2012-05-21| 913.71
#2012-05-22| 936.26
#2012-05-23| 905.86
#2012-05-24| 910.67
#2012-05-25| 908.21
#2012-05-28| .
#2012-05-29| 913.38
#2012-05-30| 896.11
#2012-05-31| 890.52
#2012-06-01| 877.72
#2012-06-04| 883.29
#2012-06-05| 879.46
#2012-06-06| 902.87
#2012-06-07| 912.70
#2012-06-08| 900.97
#2012-06-11| 899.86
#2012-06-12| 889.65
#2012-06-13| 892.19
#2012-06-14| 893.96
#2012-06-15| 904.14
#2012-06-18| 899.39
#2012-06-19| 915.38
#2012-06-20| 921.38
#2012-06-21| 911.26
#2012-06-22| 903.18
#2012-06-25| 886.90
#2012-06-26| 880.70
#2012-06-27| 885.08
#2012-06-28| 878.40
#2012-06-29| 922.43
#2012-07-02| 927.13
#2012-07-03| 935.88
#2012-07-04| .
#2012-07-05| 923.05
#2012-07-06| 905.55
#2012-07-09| 896.39
#2012-07-10| 893.48
#2012-07-11| 894.04
#2012-07-12| 882.69
#2012-07-13| 894.44
#2012-07-16| 897.50
#2012-07-17| 898.39
#2012-07-18| 915.39
#2012-07-19| 922.36
#2012-07-20| 908.42
#2012-07-23| 885.01
#2012-07-24| 874.87
#2012-07-25| 880.80
#2012-07-26| 902.98
#2012-07-27| 925.51
#2012-07-30| 923.72
#2012-07-31| 922.90
#2012-08-01| 920.79
#2012-08-02| 895.70
#2012-08-03| 921.35
#2012-08-06| 937.99
#2012-08-07| 939.12
#2012-08-08| 933.41
#2012-08-09| 928.51
#2012-08-10| 926.36
#2012-08-13| 924.96
#2012-08-14| 926.09
#2012-08-15| 922.94
#2012-08-16| 931.31
#2012-08-17| 935.15
#2012-08-20| 935.62
#2012-08-21| 949.95
#2012-08-22| 942.80
#2012-08-23| 944.87
#2012-08-24| 934.49
#2012-08-27| 936.37
#2012-08-28| 933.60
#2012-08-29| 934.58
#2012-08-30| 928.64
#2012-08-31| 939.13
#2012-09-03| .
#2012-09-04| 939.90
#2012-09-05| 943.52
#2012-09-06| 960.05
#2012-09-07| 983.85
#2012-09-10| 986.39
#2012-09-11| 997.13
#2012-09-12|1010.27
#2012-09-13|1008.96
#2012-09-14|1037.47
#2012-09-17|1040.34
#2012-09-18|1021.60
#2012-09-19|1024.31
#2012-09-20|1018.64
#2012-09-21|1034.71
#2012-09-24|1029.13
#2012-09-25|1034.49
#2012-09-26|1010.97
#2012-09-27|1018.07
#2012-09-28|1013.93
#2012-10-01|1015.92
#2012-10-02|1023.05
#2012-10-03|1014.57
#2012-10-04|1024.95
#2012-10-05|1040.82
#2012-10-08|1024.89
#2012-10-09|1021.81
#2012-10-10|1008.90
#2012-10-11|1005.14
#2012-10-12|1011.38
#2012-10-15|1009.55
#2012-10-16|1024.98
#2012-10-17|1043.78
#2012-10-18|1043.92
#2012-10-19|1033.25
#2012-10-22|1030.12
#2012-10-23|1012.94
#2012-10-24|1018.65
#2012-10-25|1012.94
#2012-10-26|1011.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.09
#2012-11-01|1013.92
#2012-11-02|1016.06
#2012-11-05|1003.36
#2012-11-06|1013.70
#2012-11-07|1001.89
#2012-11-08| 996.57
#2012-11-09| 988.71
#2012-11-12| 991.52
#2012-11-13| 981.04
#2012-11-14| 968.45
#2012-11-15| 957.46
#2012-11-16| 943.93
#2012-11-19| 959.94
#2012-11-20| 959.45
#2012-11-21| 965.93
#2012-11-22| .
#2012-11-23| 983.82
#2012-11-26| 979.55
#2012-11-27| 981.61
#2012-11-28| 975.91
#2012-11-29| 996.93
#2012-11-30|1000.00
#2012-12-03|1006.00
#2012-12-04|1005.57
#2012-12-05|1010.77
#2012-12-06|1010.72
#2012-12-07|1000.35
#2012-12-10| 998.20
#2012-12-11|1011.08
#2012-12-12|1016.62
#2012-12-13|1029.25
#2012-12-14|1038.71
#2012-12-17|1048.15
#2012-12-18|1063.85
#2012-12-19|1078.49
#2012-12-20|1072.21
#2012-12-21|1063.97
#2012-12-24|1064.96
#2012-12-25|1064.96
#2012-12-26|1067.13
#2012-12-27|1068.84
#2012-12-28|1062.97
#2012-12-31|1067.64
#2013-01-01|1067.64
#2013-01-02|1091.10
#2013-01-03|1078.90
#2013-01-04|1082.82
#2013-01-07|1089.98
#2013-01-08|1086.27
#2013-01-09|1091.13
#2013-01-10|1107.21
#2013-01-11|1109.27
#2013-01-14|1113.31
#2013-01-15|1113.75
#2013-01-16|1105.30
#2013-01-17|1123.98
#2013-01-18|1118.70
#2013-01-21|1119.32
#2013-01-22|1121.95
#2013-01-23|1119.77
#2013-01-24|1129.75
#2013-01-25|1135.12
#2013-01-28|1134.31
#2013-01-29|1131.11
#2013-01-30|1130.47
#2013-01-31|1119.45
#2013-02-01|1145.48
#2013-02-04|1116.05
#2013-02-05|1119.44
#2013-02-06|1121.27
#2013-02-07|1110.75
#2013-02-08|1109.36
#2013-02-11|1105.96
#2013-02-12|1112.80
#2013-02-13|1118.99
#2013-02-14|1111.52
#2013-02-15|1116.26
#2013-02-18|1112.03
#2013-02-19|1122.21
#2013-02-20|1120.23
#2013-02-21|1091.87
#2013-02-22|1089.36
#2013-02-25|1090.92
#2013-02-26|1068.63
#2013-02-27|1077.99
#2013-02-28|1077.17
#2013-03-01|1060.87
#2013-03-04|1055.59
#2013-03-05|1075.20
#2013-03-06|1067.86
#2013-03-07|1077.23
#2013-03-08|1078.74
#2013-03-11| .
#2013-03-12|1083.35
#2013-03-13|1074.44
#2013-03-14|1087.08
#2013-03-15|1097.04
#2013-03-18|1087.81
#2013-03-19|1075.83
#2013-03-20|1082.91
#2013-03-21|1073.20
#2013-03-22|1072.77
#2013-03-25|1056.32
#2013-03-26|1041.66
#2013-03-27|1028.90
#2013-03-28|1032.12
#2013-03-29| .
#2013-04-01|1032.61
#2013-04-02|1029.88
#2013-04-03|1030.92
#2013-04-04|1027.02
#2013-04-05|1023.28
#2013-04-08|1023.43
#2013-04-09|1034.07
#2013-04-10|1058.23
#2013-04-11|1068.35
#2013-04-12|1062.32
#2013-04-15|1048.81
#2013-04-16|1050.14
#2013-04-17|1030.82
#2013-04-18|1036.43
#2013-04-19|1038.97
#2013-04-22|1045.68
#2013-04-23|1053.07
#2013-04-24|1060.48
#2013-04-25|1066.09
#2013-04-26|1055.74
#2013-04-29|1075.77
#2013-04-30|1089.44
#2013-05-01|1090.18
#2013-05-02|1080.71
#2013-05-03|1098.44
#2013-05-06|1094.33
#2013-05-07|1104.68
#2013-05-08|1111.27
#2013-05-09|1103.64
#2013-05-10|1092.12
#2013-05-13|1088.06
#2013-05-14|1086.01
#2013-05-15|1078.63
#2013-05-16|1082.99
#2013-05-17|1073.29
#2013-05-20|1079.97
#2013-05-21|1086.20
#2013-05-22|1088.72
#2013-05-23|1070.29
#2013-05-24|1071.54
#2013-05-27|1073.50
#2013-05-28|1076.76
#2013-05-29|1079.39
#2013-05-30|1086.40
#2013-05-31|1076.19
#2013-06-03|1068.86
#2013-06-04|1076.82
#2013-06-05|1065.92
#2013-06-06|1067.19
#2013-06-07|1076.28
#2013-06-10|1071.47
#2013-06-11|1065.76
#2013-06-12|1075.34
#2013-06-13|1071.02
#2013-06-14|1089.40
#2013-06-17|1095.56
#2013-06-18|1095.72
#2013-06-19|1091.34
#2013-06-20|1060.31
#2013-06-21|1046.67
#2013-06-24|1026.26
#2013-06-25|1028.16
#2013-06-26|1036.97
#2013-06-27|1034.45
#2013-06-28|1029.30
#2013-07-01|1026.03
#2013-07-02|1027.86
#2013-07-03|1021.95
#2013-07-04|1031.45
#2013-07-05|1017.88
#2013-07-08|1025.98
#2013-07-09|1035.53
#2013-07-10|1040.91
#2013-07-11|1069.93
#2013-07-12|1067.74
#2013-07-15|1071.64
#2013-07-16|1071.24
#2013-07-17|1071.42
#2013-07-18|1076.91
#2013-07-19|1086.26
#2013-07-22|1071.38
#2013-07-23|1072.67
#2013-07-24|1081.18
#2013-07-25|1069.48
#2013-07-26|1073.58
#2013-07-29|1067.93
#2013-07-30|1066.13
#2013-07-31|1069.83
#2013-08-01|1083.13
#2013-08-02|1089.19
#2013-08-05|1091.77
#2013-08-06|1088.83
#2013-08-07|1083.09
#2013-08-08|1098.05
#2013-08-09|1099.97
#2013-08-12|1099.31
#2013-08-13|1098.67
#2013-08-14|1103.15
#2013-08-15|1091.54
#2013-08-16|1104.26
#2013-08-19|1108.43
#2013-08-20|1102.13
#2013-08-21|1093.12
#2013-08-22|1101.05
#2013-08-23|1113.51
#2013-08-26|1104.76
#2013-08-27|1084.59
#2013-08-28|1075.21
#2013-08-29|1058.28
#2013-08-30|1036.65
#2013-09-02|1039.98
#2013-09-03|1031.95
#2013-09-04|1038.80
#2013-09-05|1038.99
#2013-09-06|1050.43
#2013-09-09|1054.28
#2013-09-10|1068.07
#2013-09-11|1077.58
#2013-09-12|1079.37
#2013-09-13|1078.51
#2013-09-16|1091.21
#2013-09-17|1086.60
#2013-09-18|1084.63
#2013-09-19|1103.86
#2013-09-20|1108.53
#2013-09-23|1100.92
#2013-09-24|1099.44
#2013-09-25|1095.23
#2013-09-26|1090.83
#2013-09-27|1094.42
#2013-09-30|1096.69
#2013-10-01|1103.75
#2013-10-02|1109.02
#2013-10-03|1105.64
#2013-10-04|1104.34
#2013-10-07|1097.88
#2013-10-08|1102.06
#2013-10-09|1091.23
#2013-10-10|1099.50
#2013-10-11|1104.37
#2013-10-14|1104.28
#2013-10-15|1107.89
#2013-10-16|1111.48
#2013-10-17|1123.19
#2013-10-18|1134.10
#2013-10-21|1139.09
#2013-10-22|1150.39
#2013-10-23|1150.65
#2013-10-24|1157.25
#2013-10-25|1153.37
#2013-10-28|1148.51
#2013-10-29|1148.35
#2013-10-30|1149.50
#2013-10-31|1136.78
#2013-11-01|1130.14
#2013-11-04|1130.85
#2013-11-05|1131.29
#2013-11-06|1140.52
#2013-11-07|1125.98
#2013-11-08|1113.90
#2013-11-11|1123.55
#2013-11-12|1121.41
#2013-11-13|1106.32
#2013-11-14|1099.07
#2013-11-15|1098.08
#2013-11-18|1103.72
#2013-11-19|1095.34
#2013-11-20|1094.61
#2013-11-21|1092.04
#2013-11-22|1094.47
#2013-11-25|1096.98
#2013-11-26|1101.46
#2013-11-27|1100.69
#2013-11-28|1106.63
#2013-11-29|1111.58
#2013-12-02|1101.25
#2013-12-03|1092.12
#2013-12-04|1085.79
#2013-12-05|1092.88
#2013-12-06|1103.46
#2013-12-09|1101.59
#2013-12-10|1107.21
#2013-12-11|1111.66
#2013-12-12|1098.69
#2013-12-13|1100.23
#2013-12-16|1106.71
#2013-12-17|1106.71
#2013-12-18|1107.34
#2013-12-19|1108.54
#2013-12-20|1112.19
#2013-12-23|1120.30
#2013-12-24|1122.17
#2013-12-25|1122.17
#2013-12-26|1124.27
#2013-12-27|1139.18
#2013-12-30|1150.57
#2013-12-31|1150.61
#2014-01-01|1150.61
#2014-01-02|1130.67
#2014-01-03|1134.42
#2014-01-06|1142.75
#2014-01-07|1136.89
#2014-01-08|1134.79
#2014-01-09|1136.08
#2014-01-10|1152.00
#2014-01-13|1154.50
#2014-01-14|1155.24
#2014-01-15|1158.68
#2014-01-16|1163.66
#2014-01-17|1165.77
#2014-01-20|1171.34
#2014-01-21|1161.36
#2014-01-22|1166.32
#2014-01-23|1176.02
#2014-01-24|1155.61
#2014-01-27|1146.60
#2014-01-28|1153.01
#2014-01-29|1149.54
#2014-01-30|1140.39
#2014-01-31|1135.35
#2014-02-03|1122.21
#2014-02-04|1115.21
#2014-02-05|1116.17
#2014-02-06|1135.19
#2014-02-07|1139.91
#2014-02-10|1138.48
#2014-02-11|1149.91
#2014-02-12|1147.29
#2014-02-13|1155.73
#2014-02-14|1158.43
#2014-02-17|1165.41
#2014-02-18|1175.21
#2014-02-19|1174.78
#2014-02-20|1172.00
#2014-02-21|1177.02
#2014-02-24|1187.70
#2014-02-25|1186.80
#2014-02-26|1183.77
#2014-02-27|1169.77
#2014-02-28|1191.32
#2014-03-03|1171.41
#2014-03-04|1189.05
#2014-03-05|1194.00
#2014-03-06|1205.86
#2014-03-07|1200.29
#2014-03-10|1198.71
#2014-03-11|1198.92
#2014-03-12|1191.15
#2014-03-13|1185.05
#2014-03-14|1174.95
#2014-03-17|1187.27
#2014-03-18|1190.47
#2014-03-19|1200.64
#2014-03-20|1177.84
#2014-03-21|1186.27
#2014-03-24|1181.61
#2014-03-25|1188.61
#2014-03-26|1189.95
#2014-03-27|1190.35
#2014-03-28|1197.17
#2014-03-31|1206.69
#2014-04-01|1205.81
#2014-04-02|1207.68
#2014-04-03|1201.27
#2014-04-04|1200.99
#2014-04-07|1201.90
#2014-04-08|1201.34
#2014-04-09|1213.86
#2014-04-10|1218.30
#2014-04-11|1207.86
#2014-04-14|1205.66
#2014-04-15|1196.69
#2014-04-16|1202.16
#2014-04-17|1209.73
#2014-04-18|1207.95
#2014-04-21|1206.98
#2014-04-22|1215.14
#2014-04-23|1215.92
#2014-04-24|1224.86
#2014-04-25|1224.52
#2014-04-28|1225.68
#2014-04-29|1220.97
#2014-04-30|1230.87
#2014-05-01|1230.87
#2014-05-02|1234.26
#2014-05-05|1235.28
#2014-05-06|1252.25
#2014-05-07|1242.76
#2014-05-08|1250.36
#2014-05-09|1241.39
#2014-05-12|1244.39
#2014-05-13|1235.07
#2014-05-14|1227.74
#2014-05-15|1215.52
#2014-05-16|1204.84
#2014-05-19|1210.75
#2014-05-20|1207.18
#2014-05-21|1198.02
#2014-05-22|1204.13
#2014-05-23|1196.99
#2014-05-26|1202.39
#2014-05-27|1208.18
#2014-05-28|1207.77
#2014-05-29|1212.81
#2014-05-30|1222.18
#2014-06-02|1220.20
#2014-06-03|1216.57
#2014-06-04|1217.05
#2014-06-05|1219.91
#2014-06-06|1230.48
#2014-06-09|1232.42
#2014-06-10|1230.87
#2014-06-11|1224.72
#2014-06-12|1228.51
#2014-06-13|1219.09
#2014-06-16|1216.84
#2014-06-17|1211.47
#2014-06-18|1213.95
#2014-06-19|1227.80
#2014-06-20|1210.41
#2014-06-23|1209.69
#2014-06-24|1199.78
#2014-06-25|1190.86
#2014-06-26|1190.27
#2014-06-27|1196.28
#2014-06-30|1200.41
#2014-07-01|1208.52
#2014-07-02|1209.94
#2014-07-03|1219.07
#2014-07-04|1212.77
#2014-07-07|1207.97
#2014-07-08|1202.86
#2014-07-09|1207.19
#2014-07-10|1199.56
#2014-07-11|1195.80
#2014-07-14|1204.45
#2014-07-15|1205.50
#2014-07-16|1211.68
#2014-07-17|1215.98
#2014-07-18|1212.46
#2014-07-21|1214.84
#2014-07-22|1210.85
#2014-07-23|1218.37
#2014-07-24|1222.82
#2014-07-25|1214.81
#2014-07-28|1216.40
#2014-07-29|1215.02
#2014-07-30|1212.56
#2014-07-31|1203.78
#2014-08-01|1193.28
#2014-08-04|1190.32
#2014-08-05|1185.35
#2014-08-06|1171.75
#2014-08-07|1172.50
#2014-08-08|1167.90
#2014-08-11|1182.58
#2014-08-12|1178.55
#2014-08-13|1188.01
#2014-08-14|1193.33
#2014-08-15|1191.68
#2014-08-18|1198.28
#2014-08-19|1198.61
#2014-08-20|1192.64
#2014-08-21|1199.82
#2014-08-22|1196.11
#2014-08-25|1193.18
#2014-08-26|1199.58
#2014-08-27|1205.33
#2014-08-28|1195.90
#2014-08-29|1189.91
#2014-09-01|1190.55
#2014-09-02|1186.14
#2014-09-03|1189.85
#2014-09-04|1176.04
#2014-09-05|1176.66
#2014-09-08|1172.97
#2014-09-09|1161.09
#2014-09-10|1154.98
#2014-09-11|1152.12
#2014-09-12|1155.02
#2014-09-15|1146.93
#2014-09-16|1139.53
#2014-09-17|1150.81
#2014-09-18|1151.00
#2014-09-19|1142.21
#2014-09-22|1136.25
#2014-09-23|1138.05
#2014-09-24|1135.01
#2014-09-25|1123.52
#2014-09-26|1121.40
#2014-09-29|1119.38
#2014-09-30|1118.07
#2014-10-01|1105.39
#2014-10-02|1098.21
#2014-10-03|1094.83
#2014-10-06|1091.41
#2014-10-07|1085.21
#2014-10-08|1089.95
#2014-10-09|1090.75
#2014-10-10|1070.01
#2014-10-13|1061.86
#2014-10-14|1065.83
#2014-10-15|1049.34
#2014-10-16|1048.11
#2014-10-17|1081.22
#2014-10-20|1091.36
#2014-10-21|1108.50
#2014-10-22|1113.21
#2014-10-23|1110.30
#2014-10-24|1115.73
#2014-10-27|1111.27
#2014-10-28|1125.77
#2014-10-29|1117.49
#2014-10-30|1097.77
#2014-10-31|1095.50
#2014-11-03|1094.43
#2014-11-04|1102.96
#2014-11-05|1096.55
#2014-11-06|1085.50
#2014-11-07|1080.66
#2014-11-10|1092.90
#2014-11-11|1095.98
#2014-11-12|1097.32
#2014-11-13|1103.82
#2014-11-14|1099.60
#2014-11-17|1101.38
#2014-11-18|1115.27
#2014-11-19|1120.38
#2014-11-20|1119.90
#2014-11-21|1117.91
#2014-11-24|1124.99
#2014-11-25|1133.55
#2014-11-26|1134.23
#2014-11-27|1137.10
#2014-11-28|1133.62
#2014-12-01|1133.81
#2014-12-02|1132.65
#2014-12-03|1124.48
#2014-12-04|1132.24
#2014-12-05|1130.48
#2014-12-08|1134.10
#2014-12-09|1130.45
#2014-12-10|1124.52
#2014-12-11|1128.36
#2014-12-12|1120.94
#2014-12-15|1106.03
#2014-12-16|1114.44
#2014-12-17|1104.77
#2014-12-18|1110.74
#2014-12-19|1111.51
#2014-12-22|1118.89
#2014-12-23|1116.16
#2014-12-24|1123.86
#2014-12-25|1123.86
#2014-12-26|1122.10
#2014-12-29|1122.15
#2014-12-30|1119.31
#2014-12-31|1119.83
#2015-01-01|1119.83
#2015-01-02|1122.51
#2015-01-05|1108.87
#2015-01-06|1096.94
#2015-01-07|1091.04
#2015-01-08|1100.95
#2015-01-09|1105.47
#2015-01-12|1105.20
#2015-01-13|1111.94
#2015-01-14|1096.23
#2015-01-15|1082.61
#2015-01-16|1083.65
#2015-01-19|1105.12
#2015-01-20|1104.76
#2015-01-21|1103.03
#2015-01-22|1095.66
#2015-01-23|1095.19
#2015-01-26|1104.60
#2015-01-27|1111.17
#2015-01-28|1110.26
#2015-01-29|1109.21
#2015-01-30|1110.49
#2015-02-02|1120.82
#2015-02-03|1142.68
#2015-02-04|1130.74
#2015-02-05|1138.10
#2015-02-06|1125.90
#2015-02-09|1117.97
#2015-02-10|1124.50
#2015-02-11|1122.40
#2015-02-12|1141.11
#2015-02-13|1154.18
#2015-02-16|1149.63
#2015-02-17|1150.53
#2015-02-18|1158.43
#2015-02-19|1164.10
#2015-02-20|1156.86
#2015-02-23|1157.12
#2015-02-24|1157.86
#2015-02-25|1159.19
#2015-02-26|1146.54
#2015-02-27|1153.68
#2015-03-02|1156.02
#2015-03-03|1146.46
#2015-03-04|1134.13
#2015-03-05|1133.71
#2015-03-06|1116.93
#2015-03-09|1110.21
#2015-03-10|1086.38
#2015-03-11|1078.63
#2015-03-12|1076.63
#2015-03-13|1078.51
#2015-03-16|1090.76
#2015-03-17|1091.10
#2015-03-18|1090.54
#2015-03-19|1096.02
#2015-03-20|1126.90
#2015-03-23|1142.37
#2015-03-24|1146.56
#2015-03-25|1150.02
#2015-03-26|1128.59
#2015-03-27|1131.34
#2015-03-30|1136.47
#2015-03-31|1122.22
#2015-04-01|1124.47
#2015-04-02|1141.59
#2015-04-03|1152.66
#2015-04-06|1157.43
#2015-04-07|1148.30
#2015-04-08|1143.87
#2015-04-09|1140.52
#2015-04-10|1150.22
#2015-04-13|1139.75
#2015-04-14|1157.05
#2015-04-15|1148.82
#2015-04-16|1151.78
#2015-04-17|1139.34
#2015-04-20|1143.79
#2015-04-21|1146.23
#2015-04-22|1137.43
#2015-04-23|1144.16
#2015-04-24|1154.29
#2015-04-27|1167.83
#2015-04-28|1164.76
#2015-04-29|1165.26
#2015-04-30|1160.75
#2015-05-01|1162.51
#2015-05-04|1162.05
#2015-05-05|1145.64
#2015-05-06|1156.09
#2015-05-07|1139.33
#2015-05-08|1155.43
#2015-05-11|1152.79
#2015-05-12|1150.91
#2015-05-13|1172.09
#2015-05-14|1185.85
#2015-05-15|1200.46
#2015-05-18|1194.02
#2015-05-19|1175.75
#2015-05-20|1172.46
#2015-05-21|1176.89
#2015-05-22|1168.61
#2015-05-25|1159.43
#2015-05-26|1146.47
#2015-05-27|1154.14
#2015-05-28|1164.61
#2015-05-29|1166.84
#2015-06-01|1155.86
#2015-06-02|1180.43
#2015-06-03|1197.04
#2015-06-04|1193.82
#2015-06-05|1163.90
#2015-06-08|1162.71
#2015-06-09|1162.52
#2015-06-10|1178.20
#2015-06-11|1175.38
#2015-06-12|1172.12
#2015-06-15|1148.74
#2015-06-16|1150.04
#2015-06-17|1142.18
#2015-06-18|1159.11
#2015-06-19|1154.07
#2015-06-22|1178.01
#2015-06-23|1171.69
#2015-06-24|1171.77
#2015-06-25|1168.80
#2015-06-26|1163.55
#2015-06-29|1146.75
#2015-06-30|1141.38
#2015-07-01|1152.77
#2015-07-02|1145.83
#2015-07-03|1143.85
#2015-07-06|1132.51
#2015-07-07|1102.58
#2015-07-08|1114.13
#2015-07-09|1128.02
#2015-07-10|1159.49
#2015-07-13|1168.89
#2015-07-14|1168.95
#2015-07-15|1172.39
#2015-07-16|1177.85
#2015-07-17|1176.54
#2015-07-20|1187.80
#2015-07-21|1185.76
#2015-07-22|1178.28
#2015-07-23|1183.14
#2015-07-24|1179.54
#2015-07-27|1176.36
#2015-07-28|1178.81
#2015-07-29|1184.98
#2015-07-30|1172.23
#2015-07-31|1185.53
#2015-08-03|1185.11
#2015-08-04|1177.89
#2015-08-05|1163.20
#2015-08-06|1168.08
#2015-08-07|1159.07
#2015-08-10|1166.09
#2015-08-11|1165.53
#2015-08-12|1153.28
#2015-08-13|1151.01
#2015-08-14|1145.30
#2015-08-17|1141.80
#2015-08-18|1137.87
#2015-08-19|1127.50
#2015-08-20|1116.99
#2015-08-21|1097.75
#2015-08-24|1071.21
#2015-08-25|1102.45
#2015-08-26|1085.19
#2015-08-27|1097.77
#2015-08-28|1098.91
#2015-08-31|1114.19
#2015-09-01|1099.83
#2015-09-02|1097.87
#2015-09-03|1103.42
#2015-09-04|1093.89
#2015-09-07|1096.49
#2015-09-08|1107.84
#2015-09-09|1118.49
#2015-09-10|1116.96
#2015-09-11|1117.64
#2015-09-14|1109.20
#2015-09-15|1110.80
#2015-09-16|1127.10
#2015-09-17|1132.70
#2015-09-18|1134.67
#2015-09-21|1121.33
#2015-09-22|1094.95
#2015-09-23|1099.26
#2015-09-24|1098.83
#2015-09-25|1097.77
#2015-09-28|1086.08
#2015-09-29|1085.51
#2015-09-30|1096.02
#2015-10-01|1100.77
#2015-10-02|1111.37
#2015-10-05|1127.26
#2015-10-06|1133.77
#2015-10-07|1136.17
#2015-10-08|1143.67
#2015-10-09|1158.07
#2015-10-12|1159.45
#2015-10-13|1156.36
#2015-10-14|1155.08
#2015-10-15|1159.37
#2015-10-16|1159.11
#2015-10-19|1155.00
#2015-10-20|1158.68
#2015-10-21|1166.88
#2015-10-22|1138.82
#2015-10-23|1142.52
#2015-10-26|1140.62
#2015-10-27|1134.20
#2015-10-28|1147.23
#2015-10-29|1135.86
#2015-10-30|1155.71
#2015-11-02|1163.75
#2015-11-03|1153.59
#2015-11-04|1144.96
#2015-11-05|1138.59
#2015-11-06|1138.70
#2015-11-09|1134.99
#2015-11-10|1125.91
#2015-11-11|1131.12
#2015-11-12|1114.71
#2015-11-13|1115.65
#2015-11-16|1114.36
#2015-11-17|1122.70
#2015-11-18|1118.92
#2015-11-19|1134.16
#2015-11-20|1127.35
#2015-11-23|1110.62
#2015-11-24|1097.90
#2015-11-25|1110.59
#2015-11-26|1121.83
#2015-11-27|1119.43
#2015-11-30|1103.54
#2015-12-01|1111.65
#2015-12-02|1116.28
#2015-12-03|1130.07
#2015-12-04|1132.26
#2015-12-07|1129.08
#2015-12-08|1121.64
#2015-12-09|1125.30
#2015-12-10|1121.23
#2015-12-11|1109.22
#2015-12-14|1102.28
#2015-12-15|1104.84
#2015-12-16|1127.09
#2015-12-17|1127.41
#2015-12-18|1133.90
#2015-12-21|1131.85
#2015-12-22|1135.85
#2015-12-23|1147.71
#2015-12-24|1153.99
#2015-12-25|1153.99
#2015-12-28|1157.71
#2015-12-29|1164.20
#2015-12-30|1169.38
#2015-12-31|1161.35
#2016-01-01|1161.35
#2016-01-04|1140.09
#2016-01-05|1129.58
#2016-01-06|1122.31
#2016-01-07|1107.57
#2016-01-08|1103.39
#2016-01-11|1085.25
#2016-01-12|1082.65
#2016-01-13|1082.44
#2016-01-14|1058.64
#2016-01-15|1054.89
#2016-01-18|1032.58
#2016-01-19|1050.42
#2016-01-20|1024.89
#2016-01-21|1028.29
#2016-01-22|1064.04
#2016-01-25|1080.17
#2016-01-26|1084.86
#2016-01-27|1077.66
#2016-01-28|1077.29
#2016-01-29|1093.13
#2016-02-01|1104.22
#2016-02-02|1091.89
#2016-02-03|1094.71
#2016-02-04|1098.47
#2016-02-05|1085.13
#2016-02-08|1035.27
#2016-02-09|1035.62
#2016-02-10|1048.36
#2016-02-11|1047.38
#2016-02-12|1051.34
#2016-02-15|1066.72
#2016-02-16|1066.26
#2016-02-17|1093.85
#2016-02-18|1104.28
#2016-02-19|1100.01
#2016-02-22|1109.03
#2016-02-23|1105.58
#2016-02-24|1091.17
#2016-02-25|1103.32
#2016-02-26|1099.68
#2016-02-29|1101.85
#2016-03-01|1118.12
#2016-03-02|1107.07
#2016-03-03|1119.51
#2016-03-04|1139.79
#2016-03-07|1134.05
#2016-03-08|1117.59
#2016-03-09|1117.05
#2016-03-10|1125.83
#2016-03-11|1141.19
#2016-03-14|1152.58
#2016-03-15|1146.90
#2016-03-16|1148.15
#2016-03-17|1172.42
#2016-03-18|1181.04
#2016-03-21|1172.33
#2016-03-22|1165.95
#2016-03-23|1160.77
#2016-03-24|1147.51
#2016-03-25|1147.51
#2016-03-28|1152.80
#2016-03-29|1158.22
#2016-03-30|1192.43
#2016-03-31|1192.76
#2016-04-01|1186.39
#2016-04-04|1195.47
#2016-04-05|1179.39
#2016-04-06|1191.69
#2016-04-07|1191.59
#2016-04-08|1196.96
#2016-04-11|1206.45
#2016-04-12|1196.53
#2016-04-13|1200.22
#2016-04-14|1196.93
#2016-04-15|1202.00
#2016-04-18|1202.50
#2016-04-19|1214.06
#2016-04-20|1212.68
#2016-04-21|1199.81
#2016-04-22|1191.76
#2016-04-25|1196.78
#2016-04-26|1195.17
#2016-04-27|1203.20
#2016-04-28|1203.12
#2016-04-29|1210.36
#2016-05-02|1224.80
#2016-05-03|1212.74
#2016-05-04|1206.87
#2016-05-05|1203.11
#2016-05-06|1203.32
#2016-05-09|1205.47
#2016-05-10|1208.34
#2016-05-11|1214.82
#2016-05-12|1213.05
#2016-05-13|1215.81
#2016-05-16|1222.11
#2016-05-17|1228.59
#2016-05-18|1225.00
#2016-05-19|1210.20
#2016-05-20|1223.98
#2016-05-23|1234.56
#2016-05-24|1239.75
#2016-05-25|1245.62
#2016-05-26|1258.31
#2016-05-27|1260.93
#2016-05-30|1263.36
#2016-05-31|1272.61
#2016-06-01|1275.82
#2016-06-02|1275.25
#2016-06-03|1304.57
#2016-06-06|1308.06
#2016-06-07|1316.02
#2016-06-08|1318.76
#2016-06-09|1320.70
#2016-06-10|1290.16
#2016-06-13|1256.73
#2016-06-14|1223.46
#2016-06-15|1225.08
#2016-06-16|1188.77
#2016-06-17|1225.65
#2016-06-20|1266.75
#2016-06-21|1258.59
#2016-06-22|1257.07
#2016-06-23|1281.44
#2016-06-24|1209.26
#2016-06-27|1156.19
#2016-06-28|1187.88
#2016-06-29|1223.80
#2016-06-30|1240.78
#2016-07-01|1253.25
#2016-07-04|1250.77
#2016-07-05|1226.69
#2016-07-06|1199.17
#2016-07-07|1206.99
#2016-07-08|1224.67
#2016-07-11|1247.56
#2016-07-12|1252.34
#2016-07-13|1260.25
#2016-07-14|1255.18
#2016-07-15|1247.61
#2016-07-18|1256.65
#2016-07-19|1254.02
#2016-07-20|1256.57
#2016-07-21|1229.81
#2016-07-22|1236.17
#2016-07-25|1245.96
#2016-07-26|1256.16
#2016-07-27|1264.88
#2016-07-28|1272.82
#2016-07-29|1278.55
#2016-08-01|1267.56
#2016-08-02|1257.43
#2016-08-03|1245.17
#2016-08-04|1255.37
#2016-08-05|1260.02
#2016-08-08|1259.02
#2016-08-09|1267.44
#2016-08-10|1258.25
#2016-08-11|1265.04
#2016-08-12|1265.64
#2016-08-15|1277.73
#2016-08-16|1272.47
#2016-08-17|1260.03
#2016-08-18|1273.83
#2016-08-19|1271.28
#2016-08-22|1272.70
#2016-08-23|1280.22
#2016-08-24|1269.59
#2016-08-25|1262.54
#2016-08-26|1264.01
#2016-08-29|1248.48
#2016-08-30|1260.95
#2016-08-31|1254.45
#2016-09-01|1259.90
#2016-09-02|1272.75
#2016-09-05|1273.28
#2016-09-06|1295.40
#2016-09-07|1304.97
#2016-09-08|1307.06
#2016-09-09|1283.51
#2016-09-12|1270.43
#2016-09-13|1271.15
#2016-09-14|1276.69
#2016-09-15|1282.48
#2016-09-16|1275.32
#2016-09-19|1282.30
#2016-09-20|1277.94
#2016-09-21|1283.47
#2016-09-22|1313.45
#2016-09-23|1305.95
#2016-09-26|1304.44
#2016-09-27|1290.85
#2016-09-28|1300.50
#2016-09-29|1296.44
#2016-09-30|1297.72
#2016-10-03|1296.95
#2016-10-04|1293.80
#2016-10-05|1295.20
#2016-10-06|1284.76
#2016-10-07|1279.78
#2016-10-10|1285.06
#2016-10-11|1269.48
#2016-10-12|1265.47
#2016-10-13|1261.24
#2016-10-14|1265.52
#2016-10-17|1256.20
#2016-10-18|1264.84
#2016-10-19|1265.33
#2016-10-20|1263.60
#2016-10-21|1261.19
#2016-10-24|1267.51
#2016-10-25|1261.83
#2016-10-26|1255.51
#2016-10-27|1250.47
#2016-10-28|1250.02
#2016-10-31|1250.72
#2016-11-01|1253.73
#2016-11-02|1247.53
#2016-11-03|1244.46
#2016-11-04|1236.52
#2016-11-07|1239.47
#2016-11-08|1243.27
#2016-11-09|1235.33
#2016-11-10|1224.78
#2016-11-11|1212.90
#2016-11-14|1198.13
#2016-11-15|1201.75
#2016-11-16|1194.46
#2016-11-17|1204.01
#2016-11-18|1189.57
#2016-11-21|1190.63
#2016-11-22|1201.28
#2016-11-23|1191.93
#2016-11-24|1200.99
#2016-11-25|1206.35
#2016-11-28|1193.55
#2016-11-29|1197.15
#2016-11-30|1201.52
#2016-12-01|1191.33
#2016-12-02|1179.24
#2016-12-05|1200.60
#2016-12-06|1211.08
#2016-12-07|1218.84
#2016-12-08|1215.65
#2016-12-09|1207.89
#2016-12-12|1210.95
#2016-12-13|1220.78
#2016-12-14|1218.58
#2016-12-15|1189.01
#2016-12-16|1199.27
#2016-12-19|1211.63
#2016-12-20|1209.41
#2016-12-21|1225.04
#2016-12-22|1228.45
#2016-12-23|1234.71
#2016-12-26|1234.71
#2016-12-27|1239.38
#2016-12-28|1236.17
#2016-12-29|1248.13
#2016-12-30|1257.26
#2017-01-02|1261.52
#2017-01-03|1245.05
#2017-01-04|1259.52
#2017-01-05|1275.48
#2017-01-06|1274.81
#2017-01-09|1264.47
#2017-01-10|1268.34
#2017-01-11|1252.86
#2017-01-12|1266.86
#2017-01-13|1275.69
#2017-01-16|1269.32
#2017-01-17|1279.58
#2017-01-18|1279.92
#2017-01-19|1261.45
#2017-01-20|1266.72
#2017-01-23|1277.01
#2017-01-24|1278.24
#2017-01-25|1283.17
#2017-01-26|1273.74
#2017-01-27|1279.40
#2017-01-30|1266.17
#2017-01-31|1279.81
#2017-02-01|1287.29
#2017-02-02|1292.46
#2017-02-03|1291.80
#2017-02-06|1276.71
#2017-02-07|1273.87
#2017-02-08|1280.02
#2017-02-09|1277.83
#2017-02-10|1272.19
#2017-02-13|1276.65
#2017-02-14|1278.11
#2017-02-15|1284.93
#2017-02-16|1297.83
#2017-02-17|1291.87
#2017-02-20|1294.15
#2017-02-21|1288.85
#2017-02-22|1282.63
#2017-02-23|1280.78
#2017-02-24|1273.86
#2017-02-27|1285.01
#2017-02-28|1289.55
#2017-03-01|1305.81
#2017-03-02|1302.62
#2017-03-03|1311.26
#2017-03-06|1315.05
#2017-03-07|1306.16
#2017-03-08|1308.99
#2017-03-09|1317.75
#2017-03-10|1335.11
#2017-03-13|1342.09
#2017-03-14|1340.13
#2017-03-15|1340.99
#2017-03-16|1359.75
#2017-03-17|1372.37
#2017-03-20|1373.11
#2017-03-21|1364.01
#2017-03-22|1355.27
#2017-03-23|1360.35
#2017-03-24|1359.73
#2017-03-27|1360.78
#2017-03-28|1365.19
#2017-03-29|1355.93
#2017-03-30|1360.65
#2017-03-31|1364.41
#2017-04-03|1355.30
#2017-04-04|1358.85
#2017-04-05|1356.20
#2017-04-06|1359.20
#2017-04-07|1356.59
#2017-04-10|1353.26
#2017-04-11|1353.89
#2017-04-12|1353.69
#2017-04-13|1366.61
#2017-04-14|1366.61
#2017-04-17|1371.56
#2017-04-18|1365.40
#2017-04-19|1368.20
#2017-04-20|1374.68
#2017-04-21|1358.10
#2017-04-24|1400.75
#2017-04-25|1416.40
#2017-04-26|1407.83
#2017-04-27|1406.91
#2017-04-28|1415.66
#2017-05-01|1419.30
#2017-05-02|1432.71
#2017-05-03|1427.30
#2017-05-04|1431.36
#2017-05-05|1446.03
#2017-05-08|1440.86
#2017-05-09|1441.27
#2017-05-10|1440.57
#2017-05-11|1430.98
#2017-05-12|1435.08
#2017-05-15|1441.46
#2017-05-16|1456.52
#2017-05-17|1445.97
#2017-05-18|1424.55
#2017-05-19|1444.07
#2017-05-22|1458.18
#2017-05-23|1452.98
#2017-05-24|1447.81
#2017-05-25|1454.60
#2017-05-26|1455.42
#2017-05-29|1456.26
#2017-05-30|1457.39
#2017-05-31|1467.70
#2017-06-01|1476.45
#2017-06-02|1496.38
#2017-06-05|1483.37
#2017-06-06|1474.98
#2017-06-07|1472.01
#2017-06-08|1462.63
#2017-06-09|1461.89
#2017-06-12|1452.86
#2017-06-13|1459.18
#2017-06-14|1478.92
#2017-06-15|1445.14
#2017-06-16|1465.98
#2017-06-19|1462.54
#2017-06-20|1455.27
#2017-06-21|1444.60
#2017-06-22|1449.72
#2017-06-23|1454.99
#2017-06-26|1460.84
#2017-06-27|1458.53
#2017-06-28|1462.41
#2017-06-29|1454.30
#2017-06-30|1459.14
#2017-07-03|1448.19
#2017-07-04|1440.02
#2017-07-05|1418.00
#2017-07-06|1412.17
#2017-07-07|1414.81
#2017-07-10|1417.66
#2017-07-11|1411.48
#2017-07-12|1432.83
#2017-07-13|1434.58
#2017-07-14|1450.87
#2017-07-17|1456.77
#2017-07-18|1462.22
#2017-07-19|1453.73
#2017-07-20|1467.35
#2017-07-21|1463.79
#2017-07-24|1456.17
#2017-07-25|1468.20
#2017-07-26|1468.97
#2017-07-27|1472.97
#2017-07-28|1451.36
#2017-07-31|1447.78
#2017-08-01|1459.90
#2017-08-02|1466.25
#2017-08-03|1470.34
#2017-08-04|1463.73
#2017-08-07|1468.49
#2017-08-08|1466.50
#2017-08-09|1459.91
#2017-08-10|1454.13
#2017-08-11|1434.42
#2017-08-14|1453.77
#2017-08-15|1444.39
#2017-08-16|1445.85
#2017-08-17|1447.92
#2017-08-18|1441.60
#2017-08-21|1448.03
#2017-08-22|1453.39
#2017-08-23|1447.89
#2017-08-24|1429.60
#2017-08-25|1448.28
#2017-08-28|1455.94
#2017-08-29|1448.46
#2017-08-30|1438.75
#2017-08-31|1436.06
#2017-09-01|1441.87
#2017-09-04|1441.14
#2017-09-05|1446.64
#2017-09-06|1449.78
#2017-09-07|1476.26
#2017-09-08|1480.68
#2017-09-11|1489.25
#2017-09-12|1480.57
#2017-09-13|1475.07
#2017-09-14|1463.01
#2017-09-15|1470.92
#2017-09-18|1476.23
#2017-09-19|1477.64
#2017-09-20|1479.59
#2017-09-21|1470.62
#2017-09-22|1477.41
#2017-09-25|1465.14
#2017-09-26|1450.62
#2017-09-27|1438.90
#2017-09-28|1458.86
#2017-09-29|1483.21
#2017-10-02|1473.33
#2017-10-03|1485.30
#2017-10-04|1486.04
#2017-10-05|1481.43
#2017-10-06|1475.55
#2017-10-09|1472.30
#2017-10-10|1487.00
#2017-10-11|1488.35
#2017-10-12|1488.33
#2017-10-13|1490.18
#2017-10-16|1491.76
#2017-10-17|1480.51
#2017-10-18|1492.18
#2017-10-19|1483.05
#2017-10-20|1475.42
#2017-10-23|1465.31
#2017-10-24|1460.48
#2017-10-25|1460.22
#2017-10-26|1454.87
#2017-10-27|1444.92
#2017-10-30|1455.99
#2017-10-31|1466.74
#2017-11-01|1464.61
#2017-11-02|1458.68
#2017-11-03|1455.41
#2017-11-06|1457.37
#2017-11-07|1445.80
#2017-11-08|1446.93
#2017-11-09|1433.76
#2017-11-10|1424.76
#2017-11-13|1418.93
#2017-11-14|1435.74
#2017-11-15|1432.72
#2017-11-16|1442.92
#2017-11-17|1435.87
#2017-11-20|1431.84
#2017-11-21|1435.28
#2017-11-22|1446.24
#2017-11-23|1448.03
#2017-11-24|1458.57
#2017-11-27|1445.70
#2017-11-28|1446.28
#2017-11-29|1439.03
#2017-11-30|1448.60
#2017-12-01|1432.22
#2017-12-04|1434.75
#2017-12-05|1432.70
#2017-12-06|1421.98
#2017-12-07|1426.79
#2017-12-08|1428.27
#2017-12-11|1433.10
#2017-12-12|1430.80
#2017-12-13|1424.00
#2017-12-14|1420.14
#2017-12-15|1414.69
#2017-12-18|1437.19
#2017-12-19|1434.99
#2017-12-20|1431.42
#2017-12-21|1432.14
#2017-12-22|1429.76
#2017-12-25|1429.76
#2017-12-26|1433.50
#2017-12-27|1446.61
#2017-12-28|1451.67
#2017-12-29|1462.28
#2018-01-01|1462.28
#2018-01-02|1474.19
#2018-01-03|1480.33
#2018-01-04|1497.29
#2018-01-05|1491.06
#2018-01-08|1483.32
#2018-01-09|1479.05
#2018-01-10|1475.60
#2018-01-11|1474.18
#2018-01-12|1489.13
#2018-01-15|1513.73
#2018-01-16|1510.97
#2018-01-17|1500.22
#2018-01-18|1498.40
#2018-01-19|1513.81
#2018-01-22|1514.01
#2018-01-23|1526.60
#2018-01-24|1534.19
#2018-01-25|1549.02
#2018-01-26|1540.97
#2018-01-29|1524.66
#2018-01-30|1516.05
#2018-01-31|1521.78
#2018-02-01|1520.16
#2018-02-02|1506.21
#2018-02-05|1475.66
#2018-02-06|1443.56
#2018-02-07|1473.82
#2018-02-08|1454.16
#2018-02-09|1442.46
#2018-02-12|1458.98
#2018-02-13|1467.58
#2018-02-14|1478.93
#2018-02-15|1496.70
#2018-02-16|1508.26
#2018-02-19|1493.82
#2018-02-20|1485.49
#2018-02-21|1480.77
#2018-02-22|1475.31
#2018-02-23|1477.85
#2018-02-26|1483.13
#2018-02-27|1472.94
#2018-02-28|1468.28
#2018-03-01|1448.67
#2018-03-02|1444.43
#2018-03-05|1456.32
#2018-03-06|1460.39
#2018-03-07|1457.08
#2018-03-08|1464.92
#2018-03-09|1467.02
#2018-03-12|1473.75
#2018-03-13|1470.95
#2018-03-14|1456.28
#2018-03-15|1450.22
#2018-03-16|1432.83
#2018-03-19|1437.47
#2018-03-20|1430.25
#2018-03-21|1431.40
#2018-03-22|1417.01
#2018-03-23|1412.09
#2018-03-26|1411.00
#2018-03-27|1417.49
#2018-03-28|1418.16
#2018-03-29|1419.55
#2018-03-30|1419.55
#2018-04-02|1420.82
#2018-04-03|1409.90
#2018-04-04|1400.78
#2018-04-05|1412.70
#2018-04-06|1412.52
#2018-04-09|1419.02
#2018-04-10|1431.80
#2018-04-11|1430.92
#2018-04-12|1423.68
#2018-04-13|1423.82
#2018-04-16|1430.71
#2018-04-17|1437.11
#2018-04-18|1447.13
#2018-04-19|1442.51
#2018-04-20|1432.97
#2018-04-23|1420.59
#2018-04-24|1417.99
#2018-04-25|1404.29
#2018-04-26|1407.75
#2018-04-27|1413.12
#2018-04-30|1420.62
#2018-05-01|1409.74
#2018-05-02|1410.33
#2018-05-03|1404.26
#2018-05-04|1397.97
#2018-05-07|1403.97
#2018-05-08|1399.02
#2018-05-09|1409.82
#2018-05-10|1414.81
#2018-05-11|1422.04
#2018-05-14|1424.65
#2018-05-15|1403.62
#2018-05-16|1394.02
#2018-05-17|1398.45
#2018-05-18|1395.92
#2018-05-21|1396.60
#2018-05-22|1410.87
#2018-05-23|1398.08
#2018-05-24|1395.12
#2018-05-25|1392.83
#2018-05-28|1391.19
#2018-05-29|1373.18
#2018-05-30|1386.77
#2018-05-31|1400.93
#2018-06-01|1403.08
#2018-06-04|1413.53
#2018-06-05|1410.50
#2018-06-06|1425.26
#2018-06-07|1423.59
#2018-06-08|1409.93
#2018-06-11|1417.84
#2018-06-12|1418.17
#2018-06-13|1418.74
#2018-06-14|1410.37
#2018-06-15|1398.58
#2018-06-18|1392.17
#2018-06-19|1369.40
#2018-06-20|1373.91
#2018-06-21|1365.03
#2018-06-22|1379.51
#2018-06-25|1378.76
#2018-06-26|1372.47
#2018-06-27|1363.89
#2018-06-28|1352.04
#2018-06-29|1366.51
#2018-07-02|1347.91
#2018-07-03|1353.98
#2018-07-04|1357.82
#2018-07-05|1370.34
#2018-07-06|1377.23
#2018-07-09|1404.66
#2018-07-10|1406.42
#2018-07-11|1397.74
#2018-07-12|1403.00
#2018-07-13|1400.17
#2018-07-16|1412.24
#2018-07-17|1407.54
#2018-07-18|1403.22
#2018-07-19|1399.31
#2018-07-20|1389.30
#2018-07-23|1388.44
#2018-07-24|1392.96
#2018-07-25|1396.45
#2018-07-26|1404.93
#2018-07-27|1408.94
#2018-07-30|1412.62
#2018-07-31|1405.83
#2018-08-01|1407.61
#2018-08-02|1393.24
#2018-08-03|1393.52
#2018-08-06|1383.49
#2018-08-07|1392.67
#2018-08-08|1394.19
#2018-08-09|1390.07
#2018-08-10|1362.70
#2018-08-13|1350.58
#2018-08-14|1342.25
#2018-08-15|1327.52
#2018-08-16|1338.27
#2018-08-17|1340.57
#2018-08-20|1349.21
#2018-08-21|1367.36
#2018-08-22|1366.11
#2018-08-23|1366.11
#2018-08-24|1373.72
#2018-08-27|1387.28
#2018-08-28|1401.87
#2018-08-29|1400.13
#2018-08-30|1394.22
#2018-08-31|1385.15
#2018-09-03|1366.48
#2018-09-04|1347.79
#2018-09-05|1344.35
#2018-09-06|1348.99
#2018-09-07|1338.47
#2018-09-10|1334.52
#2018-09-11|1329.99
#2018-09-12|1340.22
#2018-09-13|1342.17
#2018-09-14|1345.64
#2018-09-17|1351.03
#2018-09-18|1354.53
#2018-09-19|1349.36
#2018-09-20|1366.07
#2018-09-21|1352.12
#2018-09-24|1347.98
#2018-09-25|1343.78
#2018-09-26|1331.11
#2018-09-27|1315.53
#2018-09-28|1301.73
#2018-10-01|1302.16
#2018-10-02|1294.81
#2018-10-03|1296.92
#2018-10-04|1281.96
#2018-10-05|1270.34
#2018-10-08|1245.31
#2018-10-09|1254.70
#2018-10-10|1244.29
#2018-10-11|1225.83
#2018-10-12|1229.00
#2018-10-15|1238.14
#2018-10-16|1258.71
#2018-10-17|1252.19
#2018-10-18|1252.33
#2018-10-19|1244.70
#2018-10-22|1238.27
#2018-10-23|1203.83
#2018-10-24|1191.54
#2018-10-25|1195.38
#2018-10-26|1190.09
#2018-10-29|1205.92
#2018-10-30|1207.66
#2018-10-31|1222.76
#2018-11-01|1238.76
#2018-11-02|1244.45
#2018-11-05|1237.07
#2018-11-06|1240.89
#2018-11-07|1266.04
#2018-11-08|1248.18
#2018-11-09|1232.56
#2018-11-12|1207.86
#2018-11-13|1210.80
#2018-11-14|1212.75
#2018-11-15|1211.26
#2018-11-16|1216.73
#2018-11-19|1210.68
#2018-11-20|1196.63
#2018-11-21|1209.66
#2018-11-22|1205.22
#2018-11-23|1202.30
#2018-11-26|1211.45
#2018-11-27|1219.56
#2018-11-28|1223.55
#2018-11-29|1245.45
#2018-11-30|1232.08
#2018-12-03|1239.06
#2018-12-04|1221.18
#2018-12-05|1213.78
#2018-12-06|1194.12
#2018-12-07|1206.78
#2018-12-10|1183.69
#2018-12-11|1182.65
#2018-12-12|1206.56
#2018-12-13|1196.94
#2018-12-14|1186.64
#2018-12-17|1176.43
#2018-12-18|1171.59
#2018-12-19|1183.31
#2018-12-20|1163.43
#2018-12-21|1165.99
#2018-12-24|1160.25
#2018-12-25|1160.25
#2018-12-26|1159.64
#2018-12-27|1149.72
#2018-12-28|1167.98
#2018-12-31|1186.38
#2019-01-01|1186.38
#2019-01-02|1175.31
#2019-01-03|1176.65
#2019-01-04|1191.80
#2019-01-07|1211.52
#2019-01-08|1224.79
#2019-01-09|1235.64
#2019-01-10|1235.88
#2019-01-11|1230.79
#2019-01-14|1222.20
#2019-01-15|1221.81
#2019-01-16|1221.78
#2019-01-17|1221.02
#2019-01-18|1223.20
#2019-01-21|1217.04
#2019-01-22|1211.37
#2019-01-23|1214.99
#2019-01-24|1214.21
#2019-01-25|1232.51
#2019-01-28|1234.41
#2019-01-29|1233.01
#2019-01-30|1247.21
#2019-01-31|1261.55
#2019-02-01|1259.40
#2019-02-04|1253.86
#2019-02-05|1258.23
#2019-02-06|1263.91
#2019-02-07|1266.46
#2019-02-08|1258.47
#2019-02-11|1257.45
#2019-02-12|1265.99
#2019-02-13|1264.84
#2019-02-14|1265.27
#2019-02-15|1263.00
#2019-02-18|1276.99
#2019-02-19|1275.78
#2019-02-20|1279.11
#2019-02-21|1280.09
#2019-02-22|1271.83
#2019-02-25|1264.91
#2019-02-26|1269.48
#2019-02-27|1262.69
#2019-02-28|1264.87
#2019-03-01|1277.49
#2019-03-04|1276.57
#2019-03-05|1275.79
#2019-03-06|1272.96
#2019-03-07|1251.73
#2019-03-08|1250.17
#2019-03-11|1255.08
#2019-03-12|1264.65
#2019-03-13|1274.97
#2019-03-14|1283.72
#2019-03-15|1287.31
#2019-03-18|1294.76
#2019-03-19|1301.73
#2019-03-20|1297.03
#2019-03-21|1302.03
#2019-03-22|1284.25
#2019-03-25|1277.26
#2019-03-26|1283.11
#2019-03-27|1278.49
#2019-03-28|1275.02
#2019-03-29|1288.75
#2019-04-01|1305.20
#2019-04-02|1310.86
#2019-04-03|1338.18
#2019-04-04|1332.64
#2019-04-05|1335.33
#2019-04-08|1338.91
#2019-04-09|1340.61
#2019-04-10|1345.47
#2019-04-11|1350.73
#2019-04-12|1358.29
#2019-04-15|1358.74
#2019-04-16|1368.12
#2019-04-17|1380.96
#2019-04-18|1374.71
#2019-04-19|1374.71
#2019-04-22|1376.12
#2019-04-23|1370.22
#2019-04-24|1376.53
#2019-04-25|1358.69
#2019-04-26|1360.16
#2019-04-29|1365.54
#2019-04-30|1372.72
#2019-05-01|1376.82
#2019-05-02|1365.11
#2019-05-03|1371.25
#2019-05-06|1357.03
#2019-05-07|1347.62
#2019-05-08|1326.04
#2019-05-09|1301.62
#2019-05-10|1313.84
#2019-05-13|1299.10
#2019-05-14|1309.02
#2019-05-15|1316.79
#2019-05-16|1322.99
#2019-05-17|1315.23
#2019-05-20|1299.74
#2019-05-21|1313.82
#2019-05-22|1314.19
#2019-05-23|1295.38
#2019-05-24|1304.16
#2019-05-27|1306.13
#2019-05-28|1307.95
#2019-05-29|1290.31
#2019-05-30|1291.74
#2019-05-31|1291.00
#2019-06-03|1279.36
#2019-06-04|1286.74
#2019-06-05|1296.01
#2019-06-06|1296.16
#2019-06-07|1303.38
#2019-06-10|1310.07
#2019-06-11|1315.93
#2019-06-12|1313.33
#2019-06-13|1307.65
#2019-06-14|1288.28
#2019-06-17|1284.87
#2019-06-18|1289.96
#2019-06-19|1301.38
#2019-06-20|1309.83
#2019-06-21|1311.54
#2019-06-24|1317.51
#2019-06-25|1322.18
#2019-06-26|1316.28
#2019-06-27|1318.70
#2019-06-28|1336.22
#2019-07-01|1343.72
#2019-07-02|1345.39
#2019-07-03|1344.97
#2019-07-04|1350.91
#2019-07-05|1330.52
#2019-07-08|1325.87
#2019-07-09|1318.48
#2019-07-10|1324.86
#2019-07-11|1328.24
#2019-07-12|1341.58
#2019-07-15|1343.72
#2019-07-16|1341.86
#2019-07-17|1339.50
#2019-07-18|1334.67
#2019-07-19|1342.62
#2019-07-22|1353.99
#2019-07-23|1350.93
#2019-07-24|1353.59
#2019-07-25|1353.48
#2019-07-26|1352.84
#2019-07-29|1357.26
#2019-07-30|1339.90
#2019-07-31|1348.16
#2019-08-01|1344.84
#2019-08-02|1329.21
#2019-08-05|1316.95
#2019-08-06|1313.75
#2019-08-07|1317.00
#2019-08-08|1335.19
#2019-08-09|1326.25
#2019-08-12|1326.88
#2019-08-13|1326.72
#2019-08-14|1306.45
#2019-08-15|1297.25
#2019-08-16|1312.95
#2019-08-19|1326.26
#2019-08-20|1318.35
#2019-08-21|1336.94
#2019-08-22|1336.81
#2019-08-23|1338.10
#2019-08-26|1342.59
#2019-08-27|1345.16
#2019-08-28|1342.83
#2019-08-29|1353.08
#2019-08-30|1356.61
#2019-09-02|1349.60
#2019-09-03|1347.10
#2019-09-04|1370.38
#2019-09-05|1374.41
#2019-09-06|1375.68
#2019-09-09|1378.22
#2019-09-10|1368.01
#2019-09-11|1372.21
#2019-09-12|1377.02
#2019-09-13|1384.92
#2019-09-16|1372.66
#2019-09-17|1382.26
#2019-09-18|1386.93
#2019-09-19|1391.31
#2019-09-20|1389.85
#2019-09-23|1376.84
#2019-09-24|1375.94
#2019-09-25|1372.55
#2019-09-26|1383.25
#2019-09-27|1383.92
#2019-09-30|1383.49
#2019-10-01|1382.10
#2019-10-02|1356.31
#2019-10-03|1356.82
#2019-10-04|1371.35
#2019-10-07|1383.35
#2019-10-08|1365.59
#2019-10-09|1375.49
#2019-10-10|1387.70
#2019-10-11|1402.59
#2019-10-14|1408.48
#2019-10-15|1416.82
#2019-10-16|1419.30
#2019-10-17|1429.23
#2019-10-18|1419.42
#2019-10-21|1432.83
#2019-10-22|1428.19
#2019-10-23|1440.10
#2019-10-24|1449.77
#2019-10-25|1446.46
#2019-10-28|1450.93
#2019-10-29|1452.08
#2019-10-30|1459.19
#2019-10-31|1463.46
#2019-11-01|1466.78
#2019-11-04|1474.75
#2019-11-05|1477.50
#2019-11-06|1481.86
#2019-11-07|1491.61
#2019-11-08|1496.58
#2019-11-11|1492.42
#2019-11-12|1491.25
#2019-11-13|1485.78
#2019-11-14|1487.63
#2019-11-15|1493.47
#2019-11-18|1500.07
#2019-11-19|1496.46
#2019-11-20|1489.24
#2019-11-21|1483.00
#2019-11-22|1483.90
#2019-11-25|1486.76
#2019-11-26|1488.12
#2019-11-27|1486.70
#2019-11-28|1490.27
#2019-11-29|1489.43
#2019-12-02|1477.37
#2019-12-03|1459.72
#2019-12-04|1479.20
#2019-12-05|1484.90
#2019-12-06|1494.29
#2019-12-09|1497.25
#2019-12-10|1495.68
#2019-12-11|1491.53
#2019-12-12|1486.52
#2019-12-13|1494.41
#2019-12-16|1505.62
#2019-12-17|1501.30
#2019-12-18|1501.77
#2019-12-19|1517.92
#2019-12-20|1515.04
#2019-12-23|1519.25
#2019-12-24|1522.01
#2019-12-25|1522.01
#2019-12-26|1523.18
#2019-12-27|1544.55
#2019-12-30|1546.69
#2019-12-31|1548.87
#2020-01-01|1548.87
#2020-01-02|1559.04
#2020-01-03|1554.20
#2020-01-06|1542.28
#2020-01-07|1540.95
#2020-01-08|1536.35
#2020-01-09|1534.06
#2020-01-10|1526.57
#2020-01-13|1529.23
#2020-01-14|1530.13
#2020-01-15|1528.34
#2020-01-16|1533.50
#2020-01-17|1533.98
#2020-01-20|1537.10
#2020-01-21|1533.70
#2020-01-22|1523.62
#2020-01-23|1511.43
#2020-01-24|1521.64
#2020-01-27|1488.80
#2020-01-28|1499.80
#2020-01-29|1507.42
#2020-01-30|1495.47
#2020-01-31|1502.52
#2020-02-03|1495.61
#2020-02-04|1518.56
#2020-02-05|1532.24
#2020-02-06|1536.29
#2020-02-07|1520.32
#2020-02-10|1511.63
#2020-02-11|1529.88
#2020-02-12|1547.62
#2020-02-13|1526.14
#2020-02-14|1537.82
#2020-02-17|1530.27
#2020-02-18|1524.33
#2020-02-19|1520.39
#2020-02-20|1518.35
#2020-02-21|1517.64
#2020-02-24|1453.36
#2020-02-25|1430.25
#2020-02-26|1426.36
#2020-02-27|1396.67
#2020-02-28|1350.80
#2020-03-02|1381.20
#2020-03-03|1418.99
#2020-03-04|1431.09
#2020-03-05|1405.70
#2020-03-06|1383.73
#2020-03-09|1329.66
#2020-03-10|1308.76
#2020-03-11|1279.47
#2020-03-12|1117.76
#2020-03-13|1129.68
#2020-03-16|1037.54
#2020-03-17| 978.04
#2020-03-18| 958.00
#2020-03-19| 961.89
#2020-03-20|1010.38
#2020-03-23| 982.63
#2020-03-24|1059.38
#2020-03-25|1082.20
#2020-03-26|1131.01
#2020-03-27|1108.97
#2020-03-30|1129.06
#2020-03-31|1140.87
#2020-04-01|1103.92
#2020-04-02|1081.50
#2020-04-03|1065.36
#2020-04-06|1098.61
#2020-04-07|1127.27
#2020-04-08|1150.40
#2020-04-09|1171.02
#2020-04-10|1171.02
#2020-04-13|1166.95
#2020-04-14|1165.87
#2020-04-15|1120.56
#2020-04-16|1120.69
#2020-04-17|1140.22
#2020-04-20|1145.35
#2020-04-21|1126.18
#2020-04-22|1131.27
#2020-04-23|1152.00
#2020-04-24|1135.71
#2020-04-27|1160.59
#2020-04-28|1168.02
#2020-04-29|1187.03
#2020-04-30|1191.90
#2020-05-01|1197.94
#2020-05-04|1153.48
#2020-05-05|1155.41
#2020-05-06|1136.21
#2020-05-07|1145.88
#2020-05-08|1163.76
#2020-05-11|1159.25
#2020-05-12|1149.53
#2020-05-13|1137.08
#2020-05-14|1111.23
#2020-05-15|1120.02
#2020-05-18|1150.72
#2020-05-19|1148.47
#2020-05-20|1156.55
#2020-05-21|1131.67
#2020-05-22|1129.18
#2020-05-25|1146.08
#2020-05-26|1175.98
#2020-05-27|1203.66
#2020-05-28|1233.64
#2020-05-29|1231.04
#2020-06-01|1234.75
#2020-06-02|1261.57
#2020-06-03|1295.92
#2020-06-04|1303.15
#2020-06-05|1321.87
#2020-06-08|1318.86
#2020-06-09|1300.28
#2020-06-10|1286.59
#2020-06-11|1244.46
#2020-06-12|1236.71
#2020-06-15|1237.95
#2020-06-16|1264.01
#2020-06-17|1261.33
#2020-06-18|1254.11
#2020-06-19|1236.55
#2020-06-22|1233.98
#2020-06-23|1259.49
#2020-06-24|1230.00
#2020-06-25|1222.35
#2020-06-26|1216.84
#2020-06-29|1220.64
#2020-06-30|1223.78
#2020-07-01|1225.37
#2020-07-02|1227.16
#2020-07-03|1226.52
#2020-07-06|1252.76
#2020-07-07|1246.37
#2020-07-08|1234.11
#2020-07-09|1223.34
#2020-07-10|1234.81
#2020-07-13|1249.23
#2020-07-14|1240.15
#2020-07-15|1245.63
#2020-07-16|1237.67
#2020-07-17|1235.64
#2020-07-20|1232.22
#2020-07-21|1244.89
#2020-07-22|1248.26
#2020-07-23|1241.37
#2020-07-24|1230.75
#2020-07-27|1232.09
#2020-07-28|1229.76
#2020-07-29|1234.62
#2020-07-30|1224.31
#2020-07-31|1223.39
#2020-08-03|1213.04
#2020-08-04|1220.03
#2020-08-05|1249.03
#2020-08-06|1242.06
#2020-08-07|1241.02
#2020-08-10|1239.53
#2020-08-11|1265.54
#2020-08-12|1270.00
#2020-08-13|1272.25
#2020-08-14|1269.66
#2020-08-17|1270.65
#2020-08-18|1263.50
#2020-08-19|1253.21
#2020-08-20|1251.04
#2020-08-21|1246.75
#2020-08-24|1267.54
#2020-08-25|1273.58
#2020-08-26|1287.83
#2020-08-27|1276.13
#2020-08-28|1296.87
#2020-08-31|1297.50
#2020-09-01|1301.68
#2020-09-02|1296.54
#2020-09-03|1295.99
#2020-09-04|1279.37
#2020-09-07|1297.44
#2020-09-08|1290.70
#2020-09-09|1297.91
#2020-09-10|1303.11
#2020-09-11|1303.00
#2020-09-14|1312.27
#2020-09-15|1309.99
#2020-09-16|1322.03
#2020-09-17|1315.26
#2020-09-18|1320.60
#2020-09-21|1270.52
#2020-09-22|1272.66
#2020-09-23|1259.86
#2020-09-24|1235.87
#2020-09-25|1224.66
#2020-09-28|1252.64
#2020-09-29|1259.57
#2020-09-30|1270.08
#2020-10-01|1274.80
#2020-10-02|1267.70
#2020-10-05|1279.66
#2020-10-06|1294.55
#2020-10-07|1283.65
#2020-10-08|1284.96
#2020-10-09|1302.14
#2020-10-12|1292.49
#2020-10-13|1265.15
#2020-10-14|1262.77
#2020-10-15|1224.03
#2020-10-16|1217.64
#2020-10-19|1227.74
#2020-10-20|1235.55
#2020-10-21|1218.92
#2020-10-22|1204.30
#2020-10-23|1208.22
#2020-10-26|1183.26
#2020-10-27|1169.92
#2020-10-28|1127.03
#2020-10-29|1116.70
#2020-10-30|1123.17
#2020-11-02|1134.16
#2020-11-03|1162.68
#2020-11-04|1174.84
#2020-11-05|1203.51
#2020-11-06|1205.76
#2020-11-09|1266.06
#2020-11-10|1290.89
#2020-11-11|1293.09
#2020-11-12|1288.51
#2020-11-13|1289.92
#2020-11-16|1321.82
#2020-11-17|1322.23
#2020-11-18|1336.81
#2020-11-19|1328.37
#2020-11-20|1340.19
#2020-11-23|1342.91
#2020-11-24|1360.64
#2020-11-25|1370.17
#2020-11-26|1371.44
#2020-11-27|1381.07
#2020-11-30|1365.91
#2020-12-01|1390.92
#2020-12-02|1382.76
#2020-12-03|1411.78
#2020-12-04|1413.19
#2020-12-07|1410.81
#2020-12-08|1406.15
#2020-12-09|1401.33
#2020-12-10|1403.37
#2020-12-11|1393.51
#2020-12-14|1391.81
#2020-12-15|1405.20
#2020-12-16|1414.95
#2020-12-17|1428.54
#2020-12-18|1414.57
#2020-12-21|1387.94
#2020-12-22|1388.58
#2020-12-23|1407.93
#2020-12-24|1411.02
#2020-12-25|1411.02
#2020-12-28|1422.62
#2020-12-29|1431.96
#2020-12-30|1432.12
#2020-12-31|1417.81
#2021-01-01|1417.81
#2021-01-04|1437.06
#2021-01-05|1435.92
#2021-01-06|1447.99
#2021-01-07|1463.67
#2021-01-08|1471.45
#2021-01-11|1451.02
#2021-01-12|1458.23
#2021-01-13|1456.58
#2021-01-14|1464.46
#2021-01-15|1453.62
#2021-01-18|1460.60
#2021-01-19|1462.62
#2021-01-20|1463.10
#2021-01-21|1454.26
#2021-01-22|1447.15
#2021-01-25|1420.95
#2021-01-26|1438.96
#2021-01-27|1417.31
#2021-01-28|1426.03
#2021-01-29|1423.45
#2021-02-01|1432.99
#2021-02-02|1443.65
#2021-02-03|1444.11
#2021-02-04|1445.00
#2021-02-05|1461.33
#2021-02-08|1470.15
#2021-02-09|1474.95
#2021-02-10|1478.30
#2021-02-11|1481.10
#2021-02-12|1474.46
#2021-02-15|1489.55
#2021-02-16|1491.45
#2021-02-17|1474.56
#2021-02-18|1465.23
#2021-02-19|1479.37
#2021-02-22|1490.04
#2021-02-23|1492.11
#2021-02-24|1495.77
#2021-02-25|1519.55
#2021-02-26|1486.10
#2021-03-01|1487.85
#2021-03-02|1479.55
#2021-03-03|1468.00
#2021-03-04|1449.85
#2021-03-05|1430.74
#2021-03-08|1436.37
#2021-03-09|1465.23
#2021-03-10|1458.76
#2021-03-11|1475.81
#2021-03-12|1477.67
#2021-03-15|1482.83
#2021-03-16|1483.65
#2021-03-17|1486.89
#2021-03-18|1480.23
#2021-03-19|1470.08
#2021-03-22|1470.42
#2021-03-23|1460.02
#2021-03-24|1458.73
#2021-03-25|1437.51
#2021-03-26|1464.24
#2021-03-29|1456.90
#2021-03-30|1460.68
#2021-03-31|1458.31
#2021-04-01|1478.04
#2021-04-02|1478.04
#2021-04-05|1482.82
#2021-04-06|1486.42
#2021-04-07|1497.09
#2021-04-08|1495.82
#2021-04-09|1493.62
#2021-04-12|1486.51
#2021-04-13|1489.83
#2021-04-14|1494.11
#2021-04-15|1492.02
#2021-04-16|1503.17
#2021-04-19|1512.98
#2021-04-20|1515.91
#2021-04-21|1511.97
#2021-04-22|1519.44
#2021-04-23|1514.58
#2021-04-26|1539.98
#2021-04-27|1538.90
#2021-04-28|1544.07
#2021-04-29|1554.71
#2021-04-30|1529.33
#2021-05-03|1544.75
#2021-05-04|1530.08
#2021-05-05|1542.11
#2021-05-06|1548.86
#2021-05-07|1570.52
#2021-05-10|1581.53
#2021-05-11|1560.64
#2021-05-12|1545.34
#2021-05-13|1547.37
#2021-05-14|1568.46
#2021-05-17|1569.79
#2021-05-18|1585.79
#2021-05-19|1578.23
#2021-05-20|1592.76
#2021-05-21|1595.12
#2021-05-24|1608.73
#2021-05-25|1612.56
#2021-05-26|1605.80
#2021-05-27|1616.35
#2021-05-28|1628.16
#2021-05-31|1631.65
#2021-06-01|1647.25
#2021-06-02|1645.12
#2021-06-03|1625.57
#2021-06-04|1640.41
#2021-06-07|1652.72
#2021-06-08|1656.66
#2021-06-09|1663.02
#2021-06-10|1654.62
#2021-06-11|1644.31
#2021-06-14|1659.35
#2021-06-15|1655.60
#2021-06-16|1651.58
#2021-06-17|1613.40
#2021-06-18|1589.56
#2021-06-21|1596.74
#2021-06-22|1603.65
#2021-06-23|1604.21
#2021-06-24|1607.16
#2021-06-25|1616.19
#2021-06-28|1595.86
#2021-06-29|1597.58
#2021-06-30|1583.20
#2021-07-01|1596.93
#2021-07-02|1604.71
#2021-07-05|1617.44
#2021-07-06|1611.12
#2021-07-07|1613.63
#2021-07-08|1598.88
#2021-07-09|1623.08
#2021-07-12|1637.64
#2021-07-13|1657.19
#2021-07-14|1646.57
#2021-07-15|1628.66
#2021-07-16|1623.88
#2021-07-19|1578.62
#2021-07-20|1585.35
#2021-07-21|1620.24
#2021-07-22|1618.99
#2021-07-23|1615.47
#2021-07-26|1628.83
#2021-07-27|1627.48
#2021-07-28|1655.02
#2021-07-29|1668.53
#2021-07-30|1666.77
#2021-08-02|1680.22
#2021-08-03|1670.52
#2021-08-04|1688.35
#2021-08-05|1684.54
#2021-08-06|1669.97
#2021-08-09|1669.62
#2021-08-10|1669.90
#2021-08-11|1671.49
#2021-08-12|1679.85
#2021-08-13|1686.02
#2021-08-16|1682.85
#2021-08-17|1664.55
#2021-08-18|1674.32
#2021-08-19|1642.33
#2021-08-20|1644.08
#2021-08-23|1653.34
#2021-08-24|1655.86
#2021-08-25|1650.50
#2021-08-26|1652.34
#2021-08-27|1673.74
#2021-08-30|1678.10
#2021-08-31|1679.02
#2021-09-01|1692.27
#2021-09-02|1687.36
#2021-09-03|1684.38
#2021-09-06|1674.07
#2021-09-07|1674.00
#2021-09-08|1639.89
#2021-09-09|1644.27
#2021-09-10|1634.56
#2021-09-13|1636.87
#2021-09-14|1640.17
#2021-09-15|1635.05
#2021-09-16|1641.72
#2021-09-17|1630.05
#2021-09-20|1604.76
#2021-09-21|1613.30
#2021-09-22|1622.38
#2021-09-23|1643.00
#2021-09-24|1625.86
#2021-09-27|1641.86
#2021-09-28|1609.16
#2021-09-29|1593.02
#2021-09-30|1598.56
#2021-10-01|1599.10
#2021-10-04|1593.57
#2021-10-05|1589.99
#2021-10-06|1569.58
#2021-10-07|1590.55
#2021-10-08|1589.34
#2021-10-11|1602.29
#2021-10-12|1591.93
#2021-10-13|1607.21
#2021-10-14|1621.38
#2021-10-15|1633.27
#2021-10-18|1631.13
#2021-10-19|1642.42
#2021-10-20|1639.69
#2021-10-21|1636.07
#2021-10-22|1647.40
#2021-10-25|1640.27
#2021-10-26|1655.65
#2021-10-27|1646.34
#2021-10-28|1657.90
#2021-10-29|1631.66
#2021-11-01|1643.11
#2021-11-02|1642.12
#2021-11-03|1656.21
#2021-11-04|1667.21
#2021-11-05|1670.26
#2021-11-08|1677.67
#2021-11-09|1678.10
#2021-11-10|1655.48
#2021-11-11|1646.81
#2021-11-12|1632.36
#2021-11-15|1633.14
#2021-11-16|1611.73
#2021-11-17|1595.13
#2021-11-18|1592.45
#2021-11-19|1576.83
#2021-11-22|1564.19
#2021-11-23|1545.19
#2021-11-24|1545.18
#2021-11-25|1558.29
#2021-11-26|1528.02
#2021-11-29|1526.21
#2021-11-30|1523.20
#2021-12-01|1553.31
#2021-12-02|1536.94
#2021-12-03|1519.94
#2021-12-06|1538.62
#2021-12-07|1576.82
#2021-12-08|1578.08
#2021-12-09|1558.78
#2021-12-10|1561.72
#2021-12-13|1553.97
#2021-12-14|1551.93
#2021-12-15|1556.65
#2021-12-16|1578.04
#2021-12-17|1569.00
#2021-12-20|1552.69
#2021-12-21|1567.50
#2021-12-22|1577.48
#2021-12-23|1588.47
#2021-12-24|1591.89
#2021-12-27|1601.76
#2021-12-28|1604.17
#2021-12-29|1614.33
#2021-12-30|1619.68
#2021-12-31|1625.12
#2022-01-03|1631.11
#2022-01-04|1638.20
#2022-01-05|1653.48
#2022-01-06|1633.03
#2022-01-07|1645.42
#2022-01-10|1634.74
#2022-01-11|1653.29
#2022-01-12|1676.93
#2022-01-13|1690.02
#2022-01-14|1681.70
#2022-01-17|1685.59
#2022-01-18|1653.77
#2022-01-19|1646.12
#2022-01-20|1652.53
#2022-01-21|1627.49
#2022-01-24|1553.04
#2022-01-25|1564.69
#2022-01-26|1587.06
#2022-01-27|1595.27
#2022-01-28|1584.26
#2022-01-31|1601.31
#2022-02-01|1629.20
#2022-02-02|1642.04
#2022-02-03|1635.51
#2022-02-04|1625.09
#2022-02-07|1633.43
#2022-02-08|1633.21
#2022-02-09|1655.94
#2022-02-10|1686.34
#2022-02-11|1658.24
#2022-02-14|1619.10
#2022-02-15|1655.88
#2022-02-16|1667.98
#2022-02-17|1660.07
#2022-02-18|1633.16
#2022-02-21|1606.08
#2022-02-22|1600.01
#2022-02-23|1593.72
#2022-02-24|1529.25
#2022-02-25|1631.31
#2022-02-28|1628.80
#2022-03-01|1579.68
#2022-03-02|1561.50
#2022-03-03|1551.92
#2022-03-04|1490.79
#2022-03-07|1460.59
#2022-03-08|1458.78
#2022-03-09|1525.54
#2022-03-10|1527.36
#2022-03-11|1530.91
#2022-03-14|1552.67
#2022-03-15|1544.26
#2022-03-16|1589.49
#2022-03-17|1605.30
#2022-03-18|1602.37
#2022-03-21|1609.19
#2022-03-22|1617.58
#2022-03-23|1595.80
#2022-03-24|1584.96
#2022-03-25|1601.59
#2022-03-28|1605.24
#2022-03-29|1632.50
#2022-03-30|1637.28
#2022-03-31|1623.50
#2022-04-01|1615.63
#2022-04-04|1612.13
#2022-04-05|1593.56
#2022-04-06|1576.87
#2022-04-07|1582.14
#2022-04-08|1600.17
#2022-04-11|1611.50
#2022-04-12|1595.47
#2022-04-13|1598.58
#2022-04-14|1595.43
#2022-04-15|1595.43
#2022-04-18|1597.95
#2022-04-19|1582.63
#2022-04-20|1601.18
#2022-04-21|1615.43
#2022-04-22|1584.04
#2022-04-25|1556.71
#2022-04-26|1545.71
#2022-04-27|1531.40
#2022-04-28|1533.05
#2022-04-29|1536.23
#2022-05-02|1517.31
#2022-05-03|1520.51
#2022-05-04|1509.40
#2022-05-05|1510.27
#2022-05-06|1498.87
#2022-05-09|1442.18
#2022-05-10|1444.69
#2022-05-11|1476.22
#2022-05-12|1449.48
#2022-05-13|1470.08
#2022-05-16|1482.14
#2022-05-17|1509.95
#2022-05-18|1503.17
#2022-05-19|1495.28
#2022-05-20|1495.73
#2022-05-23|1525.60
#2022-05-24|1520.33
#2022-05-25|1517.78
#2022-05-26|1534.89
#2022-05-27|1551.39
#2022-05-30|1567.02
#2022-05-31|1545.54
#2022-06-01|1535.33
#2022-06-02|1542.99
#2022-06-03|1544.44
#2022-06-06|1553.88
#2022-06-07|1546.27
#2022-06-08|1535.00
#2022-06-09|1499.70
#2022-06-10|1456.84
#2022-06-13|1407.58
#2022-06-14|1389.50
#2022-06-15|1405.21
#2022-06-16|1384.21
#2022-06-17|1395.74
#2022-06-20|1410.75
#2022-06-21|1418.04
#2022-06-22|1416.57
#2022-06-23|1379.29
#2022-06-24|1400.63
#2022-06-27|1426.57
#2022-06-28|1416.07
#2022-06-29|1380.93
#2022-06-30|1359.64
#2022-07-01|1347.20
#2022-07-04|1341.91
#2022-07-05|1310.85
#2022-07-06|1316.72
#2022-07-07|1334.86
#2022-07-08|1345.57
#2022-07-11|1310.98
#2022-07-12|1312.19
#2022-07-13|1314.13
#2022-07-14|1289.39
#2022-07-15|1314.52
#2022-07-18|1343.13
#2022-07-19|1363.83
#2022-07-20|1369.01
#2022-07-21|1377.00
#2022-07-22|1397.39
#2022-07-25|1395.37
#2022-07-26|1378.92
#2022-07-27|1377.75
#2022-07-28|1393.09
#2022-07-29|1412.83
#2022-08-01|1409.13
#2022-08-02|1394.30
#2022-08-03|1404.26
#2022-08-04|1410.88
#2022-08-05|1399.35
#2022-08-08|1419.54
#2022-08-09|1411.49
#2022-08-10|1448.23
#2022-08-11|1447.81
#2022-08-12|1444.52
#2022-08-15|1437.95
#2022-08-16|1430.16
#2022-08-17|1413.30
#2022-08-18|1416.54
#2022-08-19|1389.43
#2022-08-22|1368.40
#2022-08-23|1366.47
#2022-08-24|1360.04
#2022-08-25|1357.61
#2022-08-26|1349.70
#2022-08-29|1343.10
#2022-08-30|1335.11
#2022-08-31|1332.65
#2022-09-01|1294.74
#2022-09-02|1326.38
#2022-09-05|1293.78
#2022-09-06|1302.19
#2022-09-07|1299.64
#2022-09-08|1296.80
#2022-09-09|1333.87
#2022-09-12|1357.44
#2022-09-13|1313.37
#2022-09-14|1302.11
#2022-09-15|1300.27
#2022-09-16|1300.27
#2022-09-19|1306.18
#2022-09-20|1281.95
#2022-09-21|1271.93
#2022-09-22|1236.76
#2022-09-23|1181.70
#2022-09-26|1156.88
#2022-09-27|1135.51
#2022-09-28|1137.51
#2022-09-29|1114.55
#2022-09-30|1154.05
#2022-10-03|1156.86
#2022-10-04|1191.87
#2022-10-05|1156.19
#2022-10-06|1156.16
#2022-10-07|1130.81
#2022-10-10|1117.81
#2022-10-11|1112.51
#2022-10-12|1098.88
#2022-10-13|1108.10
#2022-10-14|1129.45
#2022-10-17|1161.72
#2022-10-18|1176.33
#2022-10-19|1153.01
#2022-10-20|1174.33
#2022-10-21|1160.92
#2022-10-24|1184.13
#2022-10-25|1215.38
#2022-10-26|1221.54
#2022-10-27|1220.85
#2022-10-28|1199.10
#2022-10-31|1192.38
#2022-11-01|1209.60
#2022-11-02|1204.02
#2022-11-03|1173.64
#2022-11-04|1214.86
#2022-11-07|1242.63
#2022-11-08|1258.06
#2022-11-09|1246.39
#2022-11-10|1289.95
#2022-11-11|1313.36
#2022-11-14|1319.84
#2022-11-15|1325.37
#2022-11-16|1309.33
#2022-11-17|1297.82
#2022-11-18|1313.98
#2022-11-21|1294.45
#2022-11-22|1298.19
#2022-11-23|1307.12
#2022-11-24|1315.74
#2022-11-25|1312.25
#2022-11-28|1293.09
#2022-11-29|1286.41
#2022-11-30|1275.91
#2022-12-01|1307.93
#2022-12-02|1315.29
#2022-12-05|1333.76
#2022-12-06|1315.43
#2022-12-07|1296.83
#2022-12-08|1310.59
#2022-12-09|1321.59
#2022-12-12|1312.66
#2022-12-13|1348.48
#2022-12-14|1339.47
#2022-12-15|1321.63
#2022-12-16|1298.14
#2022-12-19|1295.71
#2022-12-20|1293.51
#2022-12-21|1312.86
#2022-12-22|1301.96
#2022-12-23|1310.34
#2022-12-26|1310.34
#2022-12-27|1312.63
#2022-12-28|1310.74
#2022-12-29|1328.36
#2022-12-30|1317.70
#2023-01-02|1352.22
#2023-01-03|1342.01
#2023-01-04|1357.99
#2023-01-05|1345.12
#2023-01-06|1371.48
#2023-01-09|1407.47
#2023-01-10|1367.41
#2023-01-11|1384.75
#2023-01-12|1395.38
#2023-01-13|1398.62
#2023-01-16|1412.25
#2023-01-17|1409.30
#2023-01-18|1407.48
#2023-01-19|1379.21
#2023-01-20|1385.88
#2023-01-23|1404.77
#2023-01-24|1398.59
#2023-01-25|1389.43
#2023-01-26|1390.33
#2023-01-27|1402.38
#2023-01-30|1396.47
#2023-01-31|1394.19
#2023-02-01|1409.74
#2023-02-02|1452.38
#2023-02-03|1439.20
#2023-02-06|1415.09
#2023-02-07|1398.94
#2023-02-08|1414.06
#2023-02-09|1445.51
#2023-02-10|1414.83
#2023-02-13|1426.21
#2023-02-14|1430.32
#2023-02-15|1427.51
#2023-02-16|1432.48
#2023-02-17|1435.58
#2023-02-20|1435.16
#2023-02-21|1426.35
#2023-02-22|1407.30
#2023-02-23|1413.94
#2023-02-24|1403.89
#2023-02-27|1431.20
#2023-02-28|1436.48
#2023-03-01|1439.75
#2023-03-02|1429.80
#2023-03-03|1438.09
#2023-03-06|1454.53
#2023-03-07|1430.82
#2023-03-08|1433.90
#2023-03-09|1423.65
#2023-03-10|1420.79
#2023-03-13|1396.43
#2023-03-14|1420.05
#2023-03-15|1349.90
#2023-03-16|1369.02
#2023-03-17|1356.42
#2023-03-20|1382.20
#2023-03-21|1418.25
#2023-03-22|1412.54
#2023-03-23|1426.21
#2023-03-24|1382.69
#2023-03-27|1393.76
#2023-03-28|1391.20
#2023-03-29|1410.78
#2023-03-30|1443.31
#2023-03-31|1440.88
#2023-04-03|1439.83
#2023-04-04|1441.53
#2023-04-05|1416.22
#2023-04-06|1436.68
#2023-04-07|1436.68
#2023-04-10|1425.63
#2023-04-11|1440.97
#2023-04-12|1446.64
#2023-04-13|1465.32
#2023-04-14|1471.69
#2023-04-17|1469.22
#2023-04-18|1477.61
#2023-04-19|1460.37
#2023-04-20|1451.56
#2023-04-21|1449.14
#2023-04-24|1455.01
#2023-04-25|1433.16
#2023-04-26|1433.42
#2023-04-27|1433.77
#2023-04-28|1440.63
#2023-05-01|1432.87
#2023-05-02|1411.45
#2023-05-03|1432.33
#2023-05-04|1422.52
#2023-05-05|1440.22
#2023-05-08|1440.15
#2023-05-09|1418.79
#2023-05-10|1414.62
#2023-05-11|1414.51
#2023-05-12|1403.43
#2023-05-15|1406.98
#2023-05-16|1402.19
#2023-05-17|1388.50
#2023-05-18|1378.67
#2023-05-19|1387.88
#2023-05-22|1383.91
#2023-05-23|1385.11
#2023-05-24|1362.55
#2023-05-25|1347.19
#2023-05-26|1355.28
#2023-05-29|1358.84
#2023-05-30|1349.98
#2023-05-31|1331.31
#2023-06-01|1347.99
#2023-06-02|1378.26
#2023-06-05|1368.53
#2023-06-06|1370.55
#2023-06-07|1375.41
#2023-06-08|1381.92
#2023-06-09|1386.14
#2023-06-12|1387.60
#2023-06-13|1394.50
#2023-06-14|1416.75
#2023-06-15|1418.09
#2023-06-16|1421.26
#2023-06-19|1405.75
#2023-06-20|1386.69
#2023-06-21|1380.63
#2023-06-22|1370.28
#2023-06-23|1344.55
#2023-06-26|1338.02
#2023-06-27|1329.53
#2023-06-28|1333.44
#2023-06-29|1336.69
#2023-06-30|1356.02
#2023-07-03|1366.08
#2023-07-04|1379.32
#2023-07-05|1378.64
#2023-07-06|1352.04
#2023-07-07|1369.93
#2023-07-10|1378.22
#2023-07-11|1390.82
#2023-07-12|1435.16
#2023-07-13|1449.12
#2023-07-14|1446.57
#2023-07-17|1432.39
#2023-07-18|1431.85
#2023-07-19|1422.14
#2023-07-20|1407.41
#2023-07-21|1399.53
#2023-07-24|1401.71
#2023-07-25|1400.76
#2023-07-26|1399.40
#2023-07-27|1387.73
#2023-07-28|1401.79
#2023-07-31|1412.79
#2023-08-01|1398.48
#2023-08-02|1391.34
#2023-08-03|1390.65
#2023-08-04|1412.47
#2023-08-07|1406.23
#2023-08-08|1393.09
#2023-08-09|1403.70
#2023-08-10|1416.37
#2023-08-11|1394.72
#2023-08-14|1383.72
#2023-08-15|1382.31
#2023-08-16|1374.81
#2023-08-17|1361.46
#2023-08-18|1348.08
#2023-08-21|1350.23
#2023-08-22|1355.95
#2023-08-23|1356.39
#2023-08-24|1348.86
#2023-08-25|1338.24
#2023-08-28|1356.05
#2023-08-29|1364.15
#2023-08-30|1374.57
#2023-08-31|1366.54
#2023-09-01|1355.58
#2023-09-04|1349.40
#2023-09-05|1336.22
#2023-09-06|1336.07
#2023-09-07|1326.63
#2023-09-08|1329.15
#2023-09-11|1335.59
#2023-09-12|1320.07
#2023-09-13|1311.89
#2023-09-14|1322.01
#2023-09-15|1318.23
#2023-09-18|1304.34
#2023-09-19|1310.31
#2023-09-20|1327.80
#2023-09-21|1305.79
#2023-09-22|1308.52
#2023-09-25|1286.69
#2023-09-26|1278.30
#2023-09-27|1265.63
#2023-09-28|1279.59
#2023-09-29|1292.40
#2023-10-02|1272.14
#2023-10-03|1249.81
#2023-10-04|1240.64
#2023-10-05|1257.20
#2023-10-06|1264.64
#2023-10-09|1266.00
#2023-10-10|1283.37
#2023-10-11|1285.92
#2023-10-12|1272.55
#2023-10-13|1243.89
#2023-10-16|1255.41
#2023-10-17|1253.98
#2023-10-18|1234.39
#2023-10-19|1224.97
#2023-10-20|1224.73
#2023-10-23|1223.65
#2023-10-24|1222.73
#2023-10-25|1206.35
#2023-10-26|1198.92
#2023-10-27|1206.80
#2023-10-30|1215.92
#2023-10-31|1227.97
#2023-11-01|1232.18
#2023-11-02|1275.64
#2023-11-03|1311.27
#2023-11-06|1303.16
#2023-11-07|1287.72
#2023-11-08|1290.33
#2023-11-09|1306.71
#2023-11-10|1294.07
#2023-11-13|1290.48
#2023-11-14|1350.54
#2023-11-15|1354.74
#2023-11-16|1347.92
#2023-11-17|1361.38
#2023-11-20|1366.31
#2023-11-21|1348.89
#2023-11-22|1357.97
#2023-11-23|1366.91
#2023-11-24|1379.46
#2023-11-27|1374.32
#2023-11-28|1376.19
#2023-11-29|1385.10
#2023-11-30|1365.47
#2023-12-01|1376.00
#2023-12-04|1375.42
#2023-12-05|1389.73
#2023-12-06|1399.15
#2023-12-07|1395.33
#2023-12-08|1400.17
#2023-12-11|1393.06
#2023-12-12|1389.02
#2023-12-13|1385.66
#2023-12-14|1437.76
#2023-12-15|1428.41
#2023-12-18|1424.38
#2023-12-19|1444.53
#2023-12-20|1451.22
#2023-12-21|1446.82
#2023-12-22|1457.98
#2023-12-25|1457.98
#2023-12-26|1459.84
#2023-12-27|1480.46
#2023-12-28|1476.69
#2023-12-29|1461.02
#2024-01-01|1461.02
#2024-01-02|1445.63
#2024-01-03|1423.68
#2024-01-04|1435.36
#2024-01-05|1429.22
#2024-01-08|1434.17
#2024-01-09|1419.37
#2024-01-10|1419.23
#2024-01-11|1411.96
#2024-01-12|1429.29
#2024-01-15|1422.32
#2024-01-16|1403.36
#2024-01-17|1385.09
#2024-01-18|1382.96
#2024-01-19|1382.76
#2024-01-22|1390.36
#2024-01-23|1381.70
#2024-01-24|1395.34
#2024-01-25|1380.44
#2024-01-26|1380.84
#2024-01-29|1372.93
#2024-01-30|1381.61
#2024-01-31|1388.11
#2024-02-01|1361.91
#2024-02-02|1359.30
#2024-02-05|1346.99
#2024-02-06|1347.45
#2024-02-07|1336.96
#2024-02-08|1354.74
#2024-02-09|1352.44
#2024-02-12|1361.67
#2024-02-13|1336.72
#2024-02-14|1336.80
#2024-02-15|1349.34
#2024-02-16|1352.26
#2024-02-19|1350.20
#2024-02-20|1345.77
#2024-02-21|1345.09
#2024-02-22|1354.60
#2024-02-23|1351.15
#2024-02-26|1354.16
#2024-02-27|1353.73
#2024-02-28|1344.04
#2024-02-29|1335.49
#2024-03-01|1344.48
#2024-03-04|1336.37
#2024-03-05|1327.39
#2024-03-06|1340.36
#2024-03-07|1347.35
#2024-03-08|1355.70
#2024-03-11|1354.71
#2024-03-12|1355.07
#2024-03-13|1357.44
#2024-03-14|1346.21
#2024-03-15|1336.78
#2024-03-18|1324.81
#2024-03-19|1319.66
#2024-03-20|1315.92
#2024-03-21|1334.13
#2024-03-22|1340.09
#2024-03-25|1346.80
#2024-03-26|1349.53
#2024-03-27|1353.85
#2024-03-28|1362.72
#2024-03-29|1362.72
#2024-04-01|1355.72
#2024-04-02|1349.98
#2024-04-03|1368.84
#2024-04-04|1393.44
#2024-04-05|1373.92
#2024-04-08|1387.85
#2024-04-09|1389.23
#2024-04-10|1368.14
#2024-04-11|1369.21
#2024-04-12|1358.69
#2024-04-15|1354.91
#2024-04-16|1343.10
#2024-04-17|1347.01
#2024-04-18|1357.66
#2024-04-19|1361.73
#2024-04-22|1374.52
#2024-04-23|1375.55
#2024-04-24|1382.63
#2024-04-25|1364.73
#2024-04-26|1377.36
#2024-04-29|1397.44
#2024-04-30|1381.54
#2024-05-01|1380.38
#2024-05-02|1389.49
#2024-05-03|1408.79
#2024-05-06|1415.46
#2024-05-07|1449.99
#2024-05-08|1446.16
#2024-05-09|1453.35
#2024-05-10|1449.11
#2024-05-13|1452.77
#2024-05-14|1460.50
#2024-05-15|1480.84
#2024-05-16|1476.62
#2024-05-17|1473.89
#2024-05-20|1471.19
#2024-05-21|1459.23
#2024-05-22|1460.87
#2024-05-23|1448.66
#2024-05-24|1454.37
#2024-05-27|1463.78
#2024-05-28|1456.78
#2024-05-29|1428.51
#2024-05-30|1444.39
#2024-05-31|1446.77
#2024-06-03|1448.30
#2024-06-04|1436.51
#2024-06-05|1434.35
#2024-06-06|1435.14
#2024-06-07|1412.72
#2024-06-10|1404.15
#2024-06-11|1382.19
#2024-06-12|1418.95
#2024-06-13|1387.50
#2024-06-14|1359.05
#2024-06-17|1372.63
#2024-06-18|1386.39
#2024-06-19|1376.74
#2024-06-20|1386.86
#2024-06-21|1373.85
#2024-06-24|1393.41
#2024-06-25|1371.42
#2024-06-26|1350.65
#2024-06-27|1364.85
#2024-06-28|1361.07
#2024-07-01|1367.45
#2024-07-02|1373.03
#2024-07-03|1394.59
#2024-07-04|1400.13
#2024-07-05|1406.13
#2024-07-08|1403.43
#2024-07-09|1386.68
#2024-07-10|1401.67
#2024-07-11|1426.00
#2024-07-12|1438.23
#2024-07-15|1428.71
#2024-07-16|1423.10
#2024-07-17|1447.04
#2024-07-18|1451.58
#2024-07-19|1432.52
#2024-07-22|1443.27
#2024-07-23|1427.39
#2024-07-24|1424.91
#2024-07-25|1416.27
#2024-07-26|1409.60
#2024-07-29|1403.48
#2024-07-30|1406.72
#2024-07-31|1402.46
#2024-08-01|1386.63
#2024-08-02|1382.78
#2024-08-05|1353.33
#2024-08-06|1357.20
#2024-08-07|1382.46
#2024-08-08|1372.06
#2024-08-09|1389.40
#2024-08-12|1392.35
#2024-08-13|1396.34
#2024-08-14|1411.04
#2024-08-15|1416.02
#2024-08-16|1412.96
#2024-08-19|1429.29
#2024-08-20|1428.30
#2024-08-21|1436.24
#2024-08-22|1437.87
#2024-08-23|1455.45
#2024-08-26|1461.46
#2024-08-27|1459.42
#2024-08-28|1455.03
#2024-08-29|1440.58
#2024-08-30|1450.97
#2024-09-02|1450.53
#2024-09-03|1431.23
#2024-09-04|1438.97
#2024-09-05|1447.26
#2024-09-06|1448.31
#2024-09-09|1446.52
#2024-09-10|1444.06
#2024-09-11|1444.34
#2024-09-12|1450.55
#2024-09-13|1469.95
#2024-09-16|1469.19
#2024-09-17|1478.63
#2024-09-18|1484.75
#2024-09-19|1496.26
#2024-09-20|1477.59
#2024-09-23|1482.82
#2024-09-24|1482.88
#2024-09-25|1481.75
#2024-09-26|1496.48
#2024-09-27|1511.11
#2024-09-30|1489.56
#2024-10-01|1479.87
#2024-10-02|1466.84
#2024-10-03|1453.11
#2024-10-04|1456.22
#2024-10-07|1450.63
#2024-10-08|1434.36
#2024-10-09|1441.89
#2024-10-10|1434.83
#2024-10-11|1446.67
#2024-10-14|1442.26
#2024-10-15|1443.29
#2024-10-16|1442.82
#2024-10-17|1432.22
#2024-10-18|1428.22
#2024-10-21|1407.34
#2024-10-22|1401.18
#2024-10-23|1393.80
#2024-10-24|1394.13
#2024-10-25|1401.15
#2024-10-28|1402.89
#2024-10-29|1394.72
#2024-10-30|1382.45
#2024-10-31|1369.89
#2024-11-01|1376.06
#2024-11-04|1374.11
#2024-11-05|1378.70
#2024-11-06|1327.49
#2024-11-07|1350.07
#2024-11-08|1338.78
#2024-11-11|1330.51
#2024-11-12|1295.35
#2024-11-13|1286.10
#2024-11-14|1300.33
#2024-11-15|1293.21
#2024-11-18|1286.24
#2024-11-19|1282.62
#2024-11-20|1269.06
#2024-11-21|1266.07
#2024-11-22|1275.05
#2024-11-25|1288.03
#2024-11-26|1271.20
#2024-11-27|1292.65
#2024-11-28|1287.88
#2024-11-29|1296.35
#2024-12-02|1278.03
#2024-12-03|1281.78
#2024-12-04|1294.08
#2024-12-05|1293.65
#2024-12-06|1292.48
#2024-12-09|1295.31
#2024-12-10|1285.06
#2024-12-11|1270.38
#2024-12-12|1269.80
#2024-12-13|1262.16
#2024-12-16|1253.38
#2024-12-17|1244.31
#2024-12-18|1245.12
#2024-12-19|1216.14
#2024-12-20|1223.80
#2024-12-23|1224.71
#2024-12-24|1231.66
#2024-12-25|1231.66
#2024-12-26|1233.73
#2024-12-27|1239.62
#2024-12-30|1231.40
#2024-12-31|1237.51
#2025-01-01|1237.51
#2025-01-02|1237.15
#2025-01-03|1232.27
#2025-01-06|1251.65
#2025-01-07|1247.95
#2025-01-08|1226.08
#2025-01-09|1224.82
#2025-01-10|1204.78
#2025-01-13|1191.25
#2025-01-14|1200.96
#2025-01-15|1219.11
#2025-01-16|1217.88
#2025-01-17|1229.34
#2025-01-20|1242.23
#2025-01-21|1244.81
#2025-01-22|1244.11
#2025-01-23|1236.01
#2025-01-24|1241.30
#2025-01-27|1247.13
#2025-01-28|1247.13
#2025-01-29|1237.01
#2025-01-30|1251.29
#2025-01-31|1249.40
#2025-02-03|1223.86
#2025-02-04|1236.25
#2025-02-05|1232.94
#2025-02-06|1242.49
#2025-02-07|1236.96
#2025-02-10|1240.04
#2025-02-11|1246.49
#2025-02-12|1263.30
#2025-02-13|1289.03
#2025-02-14|1295.11
#2025-02-17|1290.34
#2025-02-18|1297.04
#2025-02-19|1281.28
#2025-02-20|1292.21
#2025-02-21|1295.69
#2025-02-24|1302.07
#2025-02-25|1299.29
#2025-02-26|1314.92
#2025-02-27|1296.81
#2025-02-28|1285.86
#2025-03-03|1298.90
#2025-03-04|1284.75
#2025-03-05|1317.01
#2025-03-06|1341.92
#2025-03-07|1364.28
#2025-03-10|1359.00
#2025-03-11|1352.60
#2025-03-12|1374.45
#2025-03-13|1361.91
#2025-03-14|1376.16
#2025-03-17|1401.25
#2025-03-18|1405.62
#2025-03-19|1394.85
#2025-03-20|1385.89
#2025-03-21|1377.77
#2025-03-24|1372.21
#2025-03-25|1382.54
#2025-03-26|1380.15
#2025-03-27|1376.42
#2025-03-28|1379.99
#2025-03-31|1354.59
#2025-04-01|1363.55
#2025-04-02|1361.33
#2025-04-03|1354.20
#2025-04-04|1314.66
#2025-04-07|1261.12
#2025-04-08|1297.43
#2025-04-09|1277.14
#2025-04-10|1327.68
#2025-04-11|1359.29
#2025-04-14|1392.16
#2025-04-15|1417.74
#2025-04-16|1431.39
#2025-04-17|1432.38
#2025-04-18|1432.38
#2025-04-21|1451.06
#2025-04-22|1457.38
#2025-04-23|1446.99
#2025-04-24|1466.02
#2025-04-25|1467.96
#2025-04-28|1481.10
#2025-04-29|1492.70
#2025-04-30|1504.55
#2025-05-01|1493.16
#2025-05-02|1514.21
#2025-05-05|1523.93
#2025-05-06|1525.90
#2025-05-07|1524.37
#2025-05-08|1497.02
#2025-05-09|1498.98
#2025-05-12|1479.55
#2025-05-13|1491.36
#2025-05-14|1498.90
#2025-05-15|1497.82
#2025-05-16|1504.14
#2025-05-19|1523.69
#2025-05-20|1544.40
#2025-05-21|1557.25
#2025-05-22|1539.20
#2025-05-23|1547.39
#2025-05-26|1569.14
#2025-05-27|1568.27
#2025-05-28|1561.72
#2025-05-29|1573.95
#2025-05-30|1567.00
#2025-06-02|1577.46
#2025-06-03|1571.40
#2025-06-04|1581.94
#2025-06-05|1585.52
#2025-06-06|1578.46
#2025-06-09|1590.92
#2025-06-10|1611.41
#2025-06-11|1613.72
#2025-06-12|1622.16
#2025-06-13|1599.60
#2025-06-16|1615.66
#2025-06-17|1601.33
#2025-06-18|1598.43
#2025-06-19|1584.65
#2025-06-20|1598.28
#2025-06-23|1596.05
#2025-06-24|1617.43
#2025-06-25|1605.85
#2025-06-26|1634.15
#2025-06-27|1645.84
#2025-06-30|1642.16
#2025-07-01|1664.09
#2025-07-02|1658.37
#2025-07-03|1668.45
#2025-07-04|1661.56
#2025-07-07|1653.29
#2025-07-08|1644.10
#2025-07-09|1658.23
#2025-07-10|1658.54
#2025-07-11|1660.99
#2025-07-14|1663.20
#2025-07-15|1651.22
#2025-07-16|1647.24
#2025-07-17|1659.99
#2025-07-18|1662.75
#2025-07-21|1687.47
#2025-07-22|1692.58
#2025-07-23|1696.37
#2025-07-24|1693.74
#2025-07-25|1678.93
#2025-07-28|1668.79
#2025-07-29|1647.75
#2025-07-30|1634.74
#2025-07-31|1626.57
#2025-08-01|1625.49
#2025-08-04|1646.39
#2025-08-05|1654.89
#2025-08-06|1663.63
#2025-08-07|1669.31
#2025-08-08|1677.69
#2025-08-11|1669.01
#2025-08-12|1677.98
#2025-08-13|1684.88
#2025-08-14|1679.65
#2025-08-15|1684.34
#2025-08-18|1683.96
#2025-08-19|1692.84
#2025-08-20|1692.13
#2025-08-21|1675.67
#2025-08-22|1710.78
#2025-08-25|1692.93
#2025-08-26|1682.20
#2025-08-27|1671.38
#2025-08-28|1679.48
#2025-08-29|1673.19
#2025-09-01|1672.24
#2025-09-02|1630.53
#2025-09-03|1634.22
#2025-09-04|1630.26
#2025-09-05|1656.54
#2025-09-08|1664.91
#2025-09-09|1662.50
#2025-09-10|1653.24
#2025-09-11|1655.52
#2025-09-12|1656.71
#2025-09-15|1661.93
#2025-09-16|1662.00
#2025-09-17|1667.10
#2025-09-18|1660.95
#2025-09-19|1658.05
#2025-09-22|1655.38
#2025-09-23|1663.42
#2025-09-24|1650.99
#2025-09-25|1634.58
#2025-09-26|1641.37
#2025-09-29|1662.76
#2025-09-30|1674.71
#2025-10-01|1672.71
#2025-10-02|1672.54
#2025-10-03|1681.29
#2025-10-06|1668.77
#2025-10-07|1652.68
#2025-10-08|1651.08
#2025-10-09|1652.73
#2025-10-10|1644.25
#2025-10-13|1660.00
#2025-10-14|1658.22
#2025-10-15|1673.18
#2025-10-16|1682.79
#2025-10-17|1670.65
#2025-10-20|1688.28
#2025-10-21|1677.61
#2025-10-22|1682.45
#2025-10-23|1685.31
#2025-10-24|1690.54
#2025-10-27|1684.62
#2025-10-28|1671.74
#2025-10-29|1683.45
#2025-10-30|1667.89
#2025-10-31|1648.27
#2025-11-03|1635.35
#2025-11-04|1626.72
#2025-11-05|1617.30
#2025-11-06|1635.49
#2025-11-07|1644.59
#2025-11-10|1660.37
#2025-11-11|1677.34
#2025-11-12|1685.56
#2025-11-13|1693.54
#2025-11-14|1678.89
#2025-11-17|1669.76
#2025-11-18|1628.18
#2025-11-19|1631.90
#2025-11-20|1621.97
#2025-11-21|1617.90
#2025-11-24|1631.00
#2025-11-25|1636.26
#2025-11-26|1641.53
#2025-11-27|1656.31
#2025-11-28|1671.54
#2025-12-01|1670.17
#2025-12-02|1665.61
#2025-12-03|1671.93
#2025-12-04|1679.17
#2025-12-05|1674.26
#2025-12-08|1650.28
#2025-12-09|1645.65
#2025-12-10|1641.13
#2025-12-11|1661.38
#2025-12-12|1660.11
#2025-12-15|1671.82
#2025-12-16|1676.77
#2025-12-17|1686.45
#2025-12-18|1695.00
#2025-12-19|1692.66
#2025-12-22|1705.92
#2025-12-23|1705.16
#2025-12-24|1710.46
#2025-12-25|1710.46
#2025-12-26|1710.32
#2025-12-29|1720.26
#2025-12-30|1727.60
#2025-12-31|1723.94
#2026-01-01|1723.94
#2026-01-02|1744.82
#2026-01-05|1744.46
#2026-01-06|1759.99
#2026-01-07|1780.73
#2026-01-08|1778.56
#2026-01-09|1781.81
#2026-01-12|1788.96
#2026-01-13|1781.43
#2026-01-14|1790.89
#2026-01-15|1802.34
#2026-01-16|1799.13
#2026-01-19|1784.49
#2026-01-20|1777.51
#2026-01-21|1781.13
#2026-01-22|1823.26
#2026-01-23|1829.94
#2026-01-26|1856.23
#2026-01-27|1874.86
#2026-01-28|1883.78
#2026-01-29|1863.54
#2026-01-30|1856.64
#2026-02-02|1845.69
#2026-02-03|1857.01
#2026-02-04|1866.67
#2026-02-05|1847.07
#2026-02-06|1860.69
#2026-02-09|1885.47
#2026-02-10|1892.94
#2026-02-11|1887.55
#2026-02-12|1886.91
#2026-02-13|1885.92
#2026-02-16|1879.40
#2026-02-17|1887.94
#2026-02-18|1902.33
#2026-02-19|1882.28
#2026-02-20|1881.72
#2026-02-23|1862.66
#2026-02-24|1885.20
#2026-02-25|1881.78
#2026-02-26|1888.43
#2026-02-27|1881.19
#2026-03-02|1842.97
#2026-03-03|1773.57
#2026-03-04|1791.64
#2026-03-05|1763.31
#2026-03-06|1747.28
#2026-03-09|1717.54
#2026-03-10|1761.95
#2026-03-11|1732.69
#2026-03-12|1726.67
#2026-03-13|1698.69
#2026-03-16|1714.77
#2026-03-17|1733.89
#2026-03-18|1730.46
#2026-03-19|1676.64
#2026-03-20|1658.52
#2026-03-23|1666.51
#2026-03-24|1675.97
#2026-03-25|1695.44
#2026-03-26|1674.73
#2026-03-27|1654.91
#2026-03-30|1664.58
#2026-03-31|1681.62
#2026-04-01|1734.10
#2026-04-02|1722.87
#2026-04-03|1722.87
#2026-04-06|1721.60
#2026-04-07|1714.44
#2026-04-08|1793.16
#2026-04-09|1792.61
#2026-04-10|1805.39
#2026-04-13|1792.53
#2026-04-14|1827.83
#2026-04-15|1830.38
#2026-04-16|1840.54
#2026-04-17|1879.40
#2026-04-20|1851.26
#2026-04-21|1837.75
#2026-04-22|1830.35
#2026-04-23|1822.63
#2026-04-24|1824.64
#2026-04-27|1836.01
#2026-04-28|1830.73
#2026-04-29|1808.35
#2026-04-30|1829.64
#2026-05-01|1835.41
#2026-05-04|1845.64
#2026-05-05|1863.33
#2026-05-06|1902.12
#2026-05-07|1885.23
#2026-05-08|1890.86
#2026-05-11|1894.98
#2026-05-12|1868.09
#2026-05-13|1915.75