Table Data - NASDAQ Belgium Small Cap Total Return Index
| Title | NASDAQ Belgium Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBESCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-09 |
| Last Updated | 2026-06-09 10:53 PM CDT |
| Notes | For more information about this series, see: NQBESCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 343.50 |
| 2001-04-02 | 346.91 |
| 2001-04-03 | 346.86 |
| 2001-04-04 | 350.22 |
| 2001-04-05 | 351.87 |
| 2001-04-06 | 355.54 |
| 2001-04-09 | 354.72 |
| 2001-04-10 | 353.42 |
| 2001-04-11 | 351.81 |
| 2001-04-12 | 352.22 |
| 2001-04-13 | . |
| 2001-04-16 | 348.59 |
| 2001-04-17 | 349.48 |
| 2001-04-18 | 347.00 |
| 2001-04-19 | 353.97 |
| 2001-04-20 | 352.82 |
| 2001-04-23 | 347.87 |
| 2001-04-24 | 347.13 |
| 2001-04-25 | 347.38 |
| 2001-04-26 | 350.00 |
| 2001-04-27 | 346.79 |
| 2001-04-30 | 349.85 |
| 2001-05-01 | 351.71 |
| 2001-05-02 | 352.06 |
| 2001-05-03 | 350.11 |
| 2001-05-04 | 347.60 |
| 2001-05-07 | 345.91 |
| 2001-05-08 | 344.27 |
| 2001-05-09 | 343.56 |
| 2001-05-10 | 340.07 |
| 2001-05-11 | 339.16 |
| 2001-05-14 | 336.46 |
| 2001-05-15 | 341.16 |
| 2001-05-16 | 338.15 |
| 2001-05-17 | 337.84 |
| 2001-05-18 | 336.83 |
| 2001-05-21 | 336.31 |
| 2001-05-22 | 333.62 |
| 2001-05-23 | 331.22 |
| 2001-05-24 | 330.16 |
| 2001-05-25 | 328.96 |
| 2001-05-28 | . |
| 2001-05-29 | 331.54 |
| 2001-05-30 | 332.63 |
| 2001-05-31 | 328.34 |
| 2001-06-01 | 326.87 |
| 2001-06-04 | 327.29 |
| 2001-06-05 | 334.46 |
| 2001-06-06 | 335.79 |
| 2001-06-07 | 336.32 |
| 2001-06-08 | 335.32 |
| 2001-06-11 | 332.07 |
| 2001-06-12 | 334.65 |
| 2001-06-13 | 335.60 |
| 2001-06-14 | 335.47 |
| 2001-06-15 | 335.86 |
| 2001-06-18 | 334.64 |
| 2001-06-19 | 329.10 |
| 2001-06-20 | 323.27 |
| 2001-06-21 | 323.85 |
| 2001-06-22 | 325.34 |
| 2001-06-25 | 325.95 |
| 2001-06-26 | 324.74 |
| 2001-06-27 | 323.07 |
| 2001-06-28 | 320.64 |
| 2001-06-29 | 321.66 |
| 2001-07-02 | 321.32 |
| 2001-07-03 | 325.83 |
| 2001-07-04 | . |
| 2001-07-05 | 320.88 |
| 2001-07-06 | 321.81 |
| 2001-07-09 | 324.47 |
| 2001-07-10 | 323.09 |
| 2001-07-11 | 326.10 |
| 2001-07-12 | 322.76 |
| 2001-07-13 | 320.76 |
| 2001-07-16 | 323.47 |
| 2001-07-17 | 321.54 |
| 2001-07-18 | 329.19 |
| 2001-07-19 | 328.77 |
| 2001-07-20 | 329.73 |
| 2001-07-23 | 326.59 |
| 2001-07-24 | 329.92 |
| 2001-07-25 | 328.70 |
| 2001-07-26 | 326.57 |
| 2001-07-27 | 324.88 |
| 2001-07-30 | 327.41 |
| 2001-07-31 | 329.89 |
| 2001-08-01 | 334.07 |
| 2001-08-02 | 334.84 |
| 2001-08-03 | 333.93 |
| 2001-08-06 | 335.54 |
| 2001-08-07 | 333.73 |
| 2001-08-08 | 333.23 |
| 2001-08-09 | 336.34 |
| 2001-08-10 | 340.15 |
| 2001-08-13 | 340.63 |
| 2001-08-14 | 340.64 |
| 2001-08-15 | 345.48 |
| 2001-08-16 | 342.83 |
| 2001-08-17 | 342.67 |
| 2001-08-20 | 341.43 |
| 2001-08-21 | 342.46 |
| 2001-08-22 | 342.76 |
| 2001-08-23 | 340.92 |
| 2001-08-24 | 341.93 |
| 2001-08-27 | 338.38 |
| 2001-08-28 | 337.94 |
| 2001-08-29 | 336.88 |
| 2001-08-30 | 336.48 |
| 2001-08-31 | 334.34 |
| 2001-09-03 | . |
| 2001-09-04 | 324.90 |
| 2001-09-05 | 321.34 |
| 2001-09-06 | 316.41 |
| 2001-09-07 | 315.04 |
| 2001-09-10 | 306.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 292.74 |
| 2001-09-18 | 290.50 |
| 2001-09-19 | 291.04 |
| 2001-09-20 | 283.04 |
| 2001-09-21 | 269.43 |
| 2001-09-24 | 280.48 |
| 2001-09-25 | 285.09 |
| 2001-09-26 | 296.25 |
| 2001-09-27 | 301.62 |
| 2001-09-28 | 306.90 |
| 2001-10-01 | 307.28 |
| 2001-10-02 | 307.12 |
| 2001-10-03 | 303.19 |
| 2001-10-04 | 307.27 |
| 2001-10-05 | 306.18 |
| 2001-10-08 | 303.59 |
| 2001-10-09 | 305.11 |
| 2001-10-10 | 303.03 |
| 2001-10-11 | 305.29 |
| 2001-10-12 | 304.63 |
| 2001-10-15 | 299.70 |
| 2001-10-16 | 299.85 |
| 2001-10-17 | 304.11 |
| 2001-10-18 | 300.63 |
| 2001-10-19 | 296.92 |
| 2001-10-22 | 296.03 |
| 2001-10-23 | 301.31 |
| 2001-10-24 | 301.94 |
| 2001-10-25 | 303.80 |
| 2001-10-26 | 301.97 |
| 2001-10-29 | 302.47 |
| 2001-10-30 | 297.74 |
| 2001-10-31 | 296.32 |
| 2001-11-01 | 299.31 |
| 2001-11-02 | 300.67 |
| 2001-11-05 | 300.49 |
| 2001-11-06 | 300.46 |
| 2001-11-07 | 304.91 |
| 2001-11-08 | 305.35 |
| 2001-11-09 | 304.25 |
| 2001-11-12 | 298.89 |
| 2001-11-13 | 301.94 |
| 2001-11-14 | 305.25 |
| 2001-11-15 | 307.31 |
| 2001-11-16 | 308.73 |
| 2001-11-19 | 309.09 |
| 2001-11-20 | 307.68 |
| 2001-11-21 | 305.14 |
| 2001-11-22 | . |
| 2001-11-23 | 304.38 |
| 2001-11-26 | 305.83 |
| 2001-11-27 | 307.87 |
| 2001-11-28 | 308.03 |
| 2001-11-29 | 309.05 |
| 2001-11-30 | 315.22 |
| 2001-12-03 | 311.31 |
| 2001-12-04 | 312.47 |
| 2001-12-05 | 311.66 |
| 2001-12-06 | 316.82 |
| 2001-12-07 | 319.60 |
| 2001-12-10 | 318.71 |
| 2001-12-11 | 318.29 |
| 2001-12-12 | 319.57 |
| 2001-12-13 | 317.19 |
| 2001-12-14 | 315.46 |
| 2001-12-17 | 317.48 |
| 2001-12-18 | 315.70 |
| 2001-12-19 | 319.06 |
| 2001-12-20 | 319.58 |
| 2001-12-21 | 316.86 |
| 2001-12-24 | 315.33 |
| 2001-12-25 | . |
| 2001-12-26 | 315.61 |
| 2001-12-27 | 323.17 |
| 2001-12-28 | 324.66 |
| 2001-12-31 | 327.83 |
| 2002-01-01 | . |
| 2002-01-02 | 333.63 |
| 2002-01-03 | 335.19 |
| 2002-01-04 | 335.89 |
| 2002-01-07 | 334.98 |
| 2002-01-08 | 334.85 |
| 2002-01-09 | 332.95 |
| 2002-01-10 | 332.07 |
| 2002-01-11 | 332.62 |
| 2002-01-14 | 331.30 |
| 2002-01-15 | 327.86 |
| 2002-01-16 | 323.03 |
| 2002-01-17 | 324.09 |
| 2002-01-18 | 326.82 |
| 2002-01-21 | . |
| 2002-01-22 | 327.96 |
| 2002-01-23 | 328.09 |
| 2002-01-24 | 331.65 |
| 2002-01-25 | 325.96 |
| 2002-01-28 | 326.19 |
| 2002-01-29 | 327.10 |
| 2002-01-30 | 324.78 |
| 2002-01-31 | 324.93 |
| 2002-02-01 | 325.71 |
| 2002-02-04 | 328.57 |
| 2002-02-05 | 325.48 |
| 2002-02-06 | 327.70 |
| 2002-02-07 | 325.96 |
| 2002-02-08 | 327.02 |
| 2002-02-11 | 331.57 |
| 2002-02-12 | 331.63 |
| 2002-02-13 | 330.55 |
| 2002-02-14 | 332.03 |
| 2002-02-15 | 332.90 |
| 2002-02-18 | . |
| 2002-02-19 | 327.84 |
| 2002-02-20 | 323.70 |
| 2002-02-21 | 324.77 |
| 2002-02-22 | 326.32 |
| 2002-02-25 | 323.13 |
| 2002-02-26 | 323.45 |
| 2002-02-27 | 323.48 |
| 2002-02-28 | 322.08 |
| 2002-03-01 | 320.16 |
| 2002-03-04 | 326.66 |
| 2002-03-05 | 327.98 |
| 2002-03-06 | 331.45 |
| 2002-03-07 | 333.23 |
| 2002-03-08 | 329.43 |
| 2002-03-11 | 331.68 |
| 2002-03-12 | 329.63 |
| 2002-03-13 | 332.26 |
| 2002-03-14 | 336.99 |
| 2002-03-15 | 338.55 |
| 2002-03-18 | 335.89 |
| 2002-03-19 | 341.08 |
| 2002-03-20 | 341.11 |
| 2002-03-21 | 341.39 |
| 2002-03-22 | 342.65 |
| 2002-03-25 | 342.70 |
| 2002-03-26 | 341.97 |
| 2002-03-27 | 341.09 |
| 2002-03-28 | 341.93 |
| 2002-03-29 | . |
| 2002-04-01 | 344.75 |
| 2002-04-02 | 345.95 |
| 2002-04-03 | 346.09 |
| 2002-04-04 | 344.83 |
| 2002-04-05 | 343.10 |
| 2002-04-08 | 341.72 |
| 2002-04-09 | 341.63 |
| 2002-04-10 | 342.55 |
| 2002-04-11 | 344.54 |
| 2002-04-12 | 343.75 |
| 2002-04-15 | 342.43 |
| 2002-04-16 | 346.23 |
| 2002-04-17 | 349.36 |
| 2002-04-18 | 351.72 |
| 2002-04-19 | 353.39 |
| 2002-04-22 | 351.15 |
| 2002-04-23 | 353.49 |
| 2002-04-24 | 354.55 |
| 2002-04-25 | 355.94 |
| 2002-04-26 | 354.51 |
| 2002-04-29 | 349.12 |
| 2002-04-30 | 350.36 |
| 2002-05-01 | 352.35 |
| 2002-05-02 | 348.68 |
| 2002-05-03 | 353.63 |
| 2002-05-06 | 357.28 |
| 2002-05-07 | 352.82 |
| 2002-05-08 | 353.50 |
| 2002-05-09 | 354.31 |
| 2002-05-10 | 357.95 |
| 2002-05-13 | 358.16 |
| 2002-05-14 | 357.43 |
| 2002-05-15 | 360.86 |
| 2002-05-16 | 361.05 |
| 2002-05-17 | 365.54 |
| 2002-05-20 | 364.45 |
| 2002-05-21 | 361.36 |
| 2002-05-22 | 361.59 |
| 2002-05-23 | 361.12 |
| 2002-05-24 | 360.79 |
| 2002-05-27 | . |
| 2002-05-28 | 364.94 |
| 2002-05-29 | 365.92 |
| 2002-05-30 | 367.35 |
| 2002-05-31 | 364.26 |
| 2002-06-03 | 365.47 |
| 2002-06-04 | 364.40 |
| 2002-06-05 | 361.98 |
| 2002-06-06 | 364.84 |
| 2002-06-07 | 361.63 |
| 2002-06-10 | 362.93 |
| 2002-06-11 | 361.27 |
| 2002-06-12 | 358.08 |
| 2002-06-13 | 351.61 |
| 2002-06-14 | 347.07 |
| 2002-06-17 | 354.22 |
| 2002-06-18 | 357.04 |
| 2002-06-19 | 357.29 |
| 2002-06-20 | 358.01 |
| 2002-06-21 | 358.13 |
| 2002-06-24 | 354.20 |
| 2002-06-25 | 352.61 |
| 2002-06-26 | 355.24 |
| 2002-06-27 | 354.62 |
| 2002-06-28 | 363.36 |
| 2002-07-01 | 362.31 |
| 2002-07-02 | 357.02 |
| 2002-07-03 | 351.29 |
| 2002-07-04 | . |
| 2002-07-05 | 357.23 |
| 2002-07-08 | 360.68 |
| 2002-07-09 | 362.03 |
| 2002-07-10 | 356.76 |
| 2002-07-11 | 347.37 |
| 2002-07-12 | 350.92 |
| 2002-07-15 | 352.57 |
| 2002-07-16 | 347.71 |
| 2002-07-17 | 347.57 |
| 2002-07-18 | 351.36 |
| 2002-07-19 | 350.98 |
| 2002-07-22 | 339.82 |
| 2002-07-23 | 327.90 |
| 2002-07-24 | 317.53 |
| 2002-07-25 | 337.64 |
| 2002-07-26 | 337.70 |
| 2002-07-29 | 341.78 |
| 2002-07-30 | 344.75 |
| 2002-07-31 | 347.69 |
| 2002-08-01 | 342.68 |
| 2002-08-02 | 341.00 |
| 2002-08-05 | 332.16 |
| 2002-08-06 | 324.39 |
| 2002-08-07 | 328.19 |
| 2002-08-08 | 331.63 |
| 2002-08-09 | 332.47 |
| 2002-08-12 | 330.90 |
| 2002-08-13 | 330.12 |
| 2002-08-14 | 330.90 |
| 2002-08-15 | 333.37 |
| 2002-08-16 | 331.81 |
| 2002-08-19 | 335.08 |
| 2002-08-20 | 333.46 |
| 2002-08-21 | 336.52 |
| 2002-08-22 | 337.73 |
| 2002-08-23 | 339.85 |
| 2002-08-26 | 343.09 |
| 2002-08-27 | 346.47 |
| 2002-08-28 | 341.05 |
| 2002-08-29 | 337.74 |
| 2002-08-30 | 334.77 |
| 2002-09-02 | . |
| 2002-09-03 | 333.90 |
| 2002-09-04 | 329.15 |
| 2002-09-05 | 325.79 |
| 2002-09-06 | 320.92 |
| 2002-09-09 | 318.95 |
| 2002-09-10 | 318.77 |
| 2002-09-11 | 323.56 |
| 2002-09-12 | 319.90 |
| 2002-09-13 | 320.86 |
| 2002-09-16 | 318.04 |
| 2002-09-17 | 319.48 |
| 2002-09-18 | 315.87 |
| 2002-09-19 | 316.65 |
| 2002-09-20 | 309.34 |
| 2002-09-23 | 302.88 |
| 2002-09-24 | 294.67 |
| 2002-09-25 | 295.36 |
| 2002-09-26 | 298.56 |
| 2002-09-27 | 299.69 |
| 2002-09-30 | 297.05 |
| 2002-10-01 | 298.74 |
| 2002-10-02 | 305.25 |
| 2002-10-03 | 300.85 |
| 2002-10-04 | 297.35 |
| 2002-10-07 | 294.70 |
| 2002-10-08 | 290.29 |
| 2002-10-09 | 287.75 |
| 2002-10-10 | 284.52 |
| 2002-10-11 | 293.94 |
| 2002-10-14 | 290.14 |
| 2002-10-15 | 307.22 |
| 2002-10-16 | 307.99 |
| 2002-10-17 | 311.05 |
| 2002-10-18 | 312.66 |
| 2002-10-21 | 313.37 |
| 2002-10-22 | 314.72 |
| 2002-10-23 | 313.59 |
| 2002-10-24 | 315.71 |
| 2002-10-25 | 313.50 |
| 2002-10-28 | 316.52 |
| 2002-10-29 | 313.12 |
| 2002-10-30 | 314.30 |
| 2002-10-31 | 318.53 |
| 2002-11-01 | 321.58 |
| 2002-11-04 | 325.01 |
| 2002-11-05 | 328.46 |
| 2002-11-06 | 329.83 |
| 2002-11-07 | 332.59 |
| 2002-11-08 | 331.39 |
| 2002-11-11 | 330.48 |
| 2002-11-12 | 333.19 |
| 2002-11-13 | 333.54 |
| 2002-11-14 | 337.18 |
| 2002-11-15 | 338.21 |
| 2002-11-18 | 342.11 |
| 2002-11-19 | 344.08 |
| 2002-11-20 | 340.65 |
| 2002-11-21 | 341.52 |
| 2002-11-22 | 341.40 |
| 2002-11-25 | 340.00 |
| 2002-11-26 | 336.80 |
| 2002-11-27 | 339.95 |
| 2002-11-28 | . |
| 2002-11-29 | 337.15 |
| 2002-12-02 | 339.70 |
| 2002-12-03 | 335.78 |
| 2002-12-04 | 335.52 |
| 2002-12-05 | 334.35 |
| 2002-12-06 | 335.99 |
| 2002-12-09 | 335.09 |
| 2002-12-10 | 334.21 |
| 2002-12-11 | 335.67 |
| 2002-12-12 | 334.87 |
| 2002-12-13 | 336.48 |
| 2002-12-16 | 337.69 |
| 2002-12-17 | 341.68 |
| 2002-12-18 | 343.20 |
| 2002-12-19 | 346.35 |
| 2002-12-20 | 347.84 |
| 2002-12-23 | 348.31 |
| 2002-12-24 | 348.24 |
| 2002-12-25 | . |
| 2002-12-26 | 349.12 |
| 2002-12-27 | 350.70 |
| 2002-12-30 | 354.45 |
| 2002-12-31 | 357.73 |
| 2003-01-01 | . |
| 2003-01-02 | 354.94 |
| 2003-01-03 | 357.70 |
| 2003-01-06 | 360.08 |
| 2003-01-07 | 360.23 |
| 2003-01-08 | 357.88 |
| 2003-01-09 | 360.52 |
| 2003-01-10 | 364.11 |
| 2003-01-13 | 363.21 |
| 2003-01-14 | 365.45 |
| 2003-01-15 | 364.02 |
| 2003-01-16 | 362.03 |
| 2003-01-17 | 360.95 |
| 2003-01-20 | . |
| 2003-01-21 | 359.04 |
| 2003-01-22 | 357.35 |
| 2003-01-23 | 359.33 |
| 2003-01-24 | 361.00 |
| 2003-01-27 | 356.84 |
| 2003-01-28 | 358.37 |
| 2003-01-29 | 356.78 |
| 2003-01-30 | 353.29 |
| 2003-01-31 | 355.14 |
| 2003-02-03 | 355.36 |
| 2003-02-04 | 358.07 |
| 2003-02-05 | 360.90 |
| 2003-02-06 | 356.52 |
| 2003-02-07 | 353.08 |
| 2003-02-10 | 347.79 |
| 2003-02-11 | 349.05 |
| 2003-02-12 | 348.03 |
| 2003-02-13 | 352.49 |
| 2003-02-14 | 355.58 |
| 2003-02-17 | . |
| 2003-02-18 | 354.72 |
| 2003-02-19 | 356.25 |
| 2003-02-20 | 358.04 |
| 2003-02-21 | 356.93 |
| 2003-02-24 | 351.96 |
| 2003-02-25 | 345.89 |
| 2003-02-26 | 346.68 |
| 2003-02-27 | 342.94 |
| 2003-02-28 | 343.82 |
| 2003-03-03 | 347.08 |
| 2003-03-04 | 345.12 |
| 2003-03-05 | 348.33 |
| 2003-03-06 | 346.83 |
| 2003-03-07 | 344.15 |
| 2003-03-10 | 340.28 |
| 2003-03-11 | 334.53 |
| 2003-03-12 | 331.92 |
| 2003-03-13 | 335.60 |
| 2003-03-14 | 342.97 |
| 2003-03-17 | 344.56 |
| 2003-03-18 | 342.68 |
| 2003-03-19 | 343.88 |
| 2003-03-20 | 345.16 |
| 2003-03-21 | 346.36 |
| 2003-03-24 | 346.77 |
| 2003-03-25 | 346.58 |
| 2003-03-26 | 348.38 |
| 2003-03-27 | 347.82 |
| 2003-03-28 | 348.03 |
| 2003-03-31 | 353.28 |
| 2003-04-01 | 355.45 |
| 2003-04-02 | 357.47 |
| 2003-04-03 | 358.82 |
| 2003-04-04 | 363.47 |
| 2003-04-07 | 368.43 |
| 2003-04-08 | 367.81 |
| 2003-04-09 | 366.91 |
| 2003-04-10 | 370.67 |
| 2003-04-11 | 367.04 |
| 2003-04-14 | 371.27 |
| 2003-04-15 | 376.64 |
| 2003-04-16 | 379.61 |
| 2003-04-17 | 380.91 |
| 2003-04-18 | . |
| 2003-04-21 | 379.27 |
| 2003-04-22 | 382.77 |
| 2003-04-23 | 386.25 |
| 2003-04-24 | 387.27 |
| 2003-04-25 | 382.94 |
| 2003-04-28 | 384.07 |
| 2003-04-29 | 389.21 |
| 2003-04-30 | 397.51 |
| 2003-05-01 | 401.16 |
| 2003-05-02 | 398.92 |
| 2003-05-05 | 402.18 |
| 2003-05-06 | 407.51 |
| 2003-05-07 | 412.78 |
| 2003-05-08 | 409.00 |
| 2003-05-09 | 412.43 |
| 2003-05-12 | 414.12 |
| 2003-05-13 | 413.05 |
| 2003-05-14 | 414.29 |
| 2003-05-15 | 412.52 |
| 2003-05-16 | 421.39 |
| 2003-05-19 | 419.75 |
| 2003-05-20 | 423.92 |
| 2003-05-21 | 424.02 |
| 2003-05-22 | 427.42 |
| 2003-05-23 | 431.00 |
| 2003-05-26 | . |
| 2003-05-27 | 434.42 |
| 2003-05-28 | 433.40 |
| 2003-05-29 | 439.39 |
| 2003-05-30 | 440.50 |
| 2003-06-02 | 435.99 |
| 2003-06-03 | 439.25 |
| 2003-06-04 | 448.18 |
| 2003-06-05 | 455.45 |
| 2003-06-06 | 455.29 |
| 2003-06-09 | 456.98 |
| 2003-06-10 | 450.31 |
| 2003-06-11 | 452.42 |
| 2003-06-12 | 450.23 |
| 2003-06-13 | 452.31 |
| 2003-06-16 | 455.55 |
| 2003-06-17 | 456.53 |
| 2003-06-18 | 449.07 |
| 2003-06-19 | 446.46 |
| 2003-06-20 | 444.51 |
| 2003-06-23 | 439.57 |
| 2003-06-24 | 433.93 |
| 2003-06-25 | 436.81 |
| 2003-06-26 | 429.97 |
| 2003-06-27 | 435.42 |
| 2003-06-30 | 442.84 |
| 2003-07-01 | 442.57 |
| 2003-07-02 | 440.09 |
| 2003-07-03 | 440.65 |
| 2003-07-04 | . |
| 2003-07-07 | 437.34 |
| 2003-07-08 | 434.38 |
| 2003-07-09 | 435.58 |
| 2003-07-10 | 434.92 |
| 2003-07-11 | 434.56 |
| 2003-07-14 | 438.35 |
| 2003-07-15 | 437.38 |
| 2003-07-16 | 436.82 |
| 2003-07-17 | 433.38 |
| 2003-07-18 | 431.78 |
| 2003-07-21 | 438.61 |
| 2003-07-22 | 440.64 |
| 2003-07-23 | 443.50 |
| 2003-07-24 | 448.79 |
| 2003-07-25 | 450.90 |
| 2003-07-28 | 450.29 |
| 2003-07-29 | 450.88 |
| 2003-07-30 | 447.01 |
| 2003-07-31 | 443.96 |
| 2003-08-01 | 449.21 |
| 2003-08-04 | 454.61 |
| 2003-08-05 | 454.29 |
| 2003-08-06 | 453.30 |
| 2003-08-07 | 456.23 |
| 2003-08-08 | 454.95 |
| 2003-08-11 | 455.73 |
| 2003-08-12 | 456.44 |
| 2003-08-13 | 455.56 |
| 2003-08-14 | 454.76 |
| 2003-08-15 | 457.23 |
| 2003-08-18 | 456.87 |
| 2003-08-19 | 456.16 |
| 2003-08-20 | 458.53 |
| 2003-08-21 | 454.59 |
| 2003-08-22 | 453.90 |
| 2003-08-25 | 454.00 |
| 2003-08-26 | 451.00 |
| 2003-08-27 | 453.27 |
| 2003-08-28 | 453.77 |
| 2003-08-29 | 456.78 |
| 2003-09-01 | . |
| 2003-09-02 | 454.92 |
| 2003-09-03 | 454.03 |
| 2003-09-04 | 458.12 |
| 2003-09-05 | 462.72 |
| 2003-09-08 | 466.45 |
| 2003-09-09 | 470.76 |
| 2003-09-10 | 469.24 |
| 2003-09-11 | 468.30 |
| 2003-09-12 | 473.73 |
| 2003-09-15 | 474.76 |
| 2003-09-16 | 473.94 |
| 2003-09-17 | 475.76 |
| 2003-09-18 | 479.87 |
| 2003-09-19 | 481.88 |
| 2003-09-22 | 482.48 |
| 2003-09-23 | 483.84 |
| 2003-09-24 | 483.93 |
| 2003-09-25 | 482.57 |
| 2003-09-26 | 484.23 |
| 2003-09-29 | 486.16 |
| 2003-09-30 | 488.91 |
| 2003-10-01 | 491.12 |
| 2003-10-02 | 494.65 |
| 2003-10-03 | 496.29 |
| 2003-10-06 | 498.65 |
| 2003-10-07 | 502.50 |
| 2003-10-08 | 505.85 |
| 2003-10-09 | 506.31 |
| 2003-10-10 | 507.00 |
| 2003-10-13 | 501.18 |
| 2003-10-14 | 502.74 |
| 2003-10-15 | 502.19 |
| 2003-10-16 | 508.94 |
| 2003-10-17 | 509.07 |
| 2003-10-20 | 512.75 |
| 2003-10-21 | 510.21 |
| 2003-10-22 | 512.15 |
| 2003-10-23 | 508.93 |
| 2003-10-24 | 510.76 |
| 2003-10-27 | 507.04 |
| 2003-10-28 | 504.04 |
| 2003-10-29 | 504.85 |
| 2003-10-30 | 507.47 |
| 2003-10-31 | 508.08 |
| 2003-11-03 | 502.52 |
| 2003-11-04 | 506.69 |
| 2003-11-05 | 509.47 |
| 2003-11-06 | 508.34 |
| 2003-11-07 | 512.43 |
| 2003-11-10 | 515.53 |
| 2003-11-11 | 517.82 |
| 2003-11-12 | 524.10 |
| 2003-11-13 | 526.80 |
| 2003-11-14 | 530.04 |
| 2003-11-17 | 525.89 |
| 2003-11-18 | 527.34 |
| 2003-11-19 | 529.24 |
| 2003-11-20 | 528.41 |
| 2003-11-21 | 532.58 |
| 2003-11-24 | 528.27 |
| 2003-11-25 | 532.21 |
| 2003-11-26 | 538.42 |
| 2003-11-27 | . |
| 2003-11-28 | 539.53 |
| 2003-12-01 | 537.85 |
| 2003-12-02 | 542.23 |
| 2003-12-03 | 542.62 |
| 2003-12-04 | 543.25 |
| 2003-12-05 | 545.83 |
| 2003-12-08 | 547.25 |
| 2003-12-09 | 548.15 |
| 2003-12-10 | 547.19 |
| 2003-12-11 | 539.88 |
| 2003-12-12 | 543.85 |
| 2003-12-15 | 546.49 |
| 2003-12-16 | 548.02 |
| 2003-12-17 | 551.34 |
| 2003-12-18 | 552.44 |
| 2003-12-19 | 549.95 |
| 2003-12-22 | 554.55 |
| 2003-12-23 | 557.06 |
| 2003-12-24 | 559.38 |
| 2003-12-25 | . |
| 2003-12-26 | 559.15 |
| 2003-12-29 | 561.66 |
| 2003-12-30 | 563.66 |
| 2003-12-31 | 569.88 |
| 2004-01-01 | . |
| 2004-01-02 | 569.25 |
| 2004-01-05 | 575.31 |
| 2004-01-06 | 583.35 |
| 2004-01-07 | 582.17 |
| 2004-01-08 | 587.82 |
| 2004-01-09 | 595.56 |
| 2004-01-12 | 592.09 |
| 2004-01-13 | 590.73 |
| 2004-01-14 | 590.91 |
| 2004-01-15 | 589.90 |
| 2004-01-16 | 582.27 |
| 2004-01-19 | . |
| 2004-01-20 | 593.72 |
| 2004-01-21 | 597.31 |
| 2004-01-22 | 603.26 |
| 2004-01-23 | 604.82 |
| 2004-01-26 | 598.84 |
| 2004-01-27 | 605.96 |
| 2004-01-28 | 604.42 |
| 2004-01-29 | 589.18 |
| 2004-01-30 | 590.98 |
| 2004-02-02 | 595.19 |
| 2004-02-03 | 605.83 |
| 2004-02-04 | 602.06 |
| 2004-02-05 | 604.78 |
| 2004-02-06 | 607.82 |
| 2004-02-09 | 610.07 |
| 2004-02-10 | 611.46 |
| 2004-02-11 | 613.91 |
| 2004-02-12 | 623.78 |
| 2004-02-13 | 618.58 |
| 2004-02-16 | . |
| 2004-02-17 | 624.53 |
| 2004-02-18 | 626.73 |
| 2004-02-19 | 623.51 |
| 2004-02-20 | 614.83 |
| 2004-02-23 | 615.42 |
| 2004-02-24 | 619.13 |
| 2004-02-25 | 612.82 |
| 2004-02-26 | 606.32 |
| 2004-02-27 | 610.25 |
| 2004-03-01 | 610.45 |
| 2004-03-02 | 603.46 |
| 2004-03-03 | 596.58 |
| 2004-03-04 | 601.42 |
| 2004-03-05 | 613.36 |
| 2004-03-08 | 608.10 |
| 2004-03-09 | 606.06 |
| 2004-03-10 | 592.38 |
| 2004-03-11 | 582.51 |
| 2004-03-12 | 582.72 |
| 2004-03-15 | 580.28 |
| 2004-03-16 | 583.58 |
| 2004-03-17 | 581.94 |
| 2004-03-18 | 589.26 |
| 2004-03-19 | 580.65 |
| 2004-03-22 | 576.19 |
| 2004-03-23 | 573.34 |
| 2004-03-24 | 569.51 |
| 2004-03-25 | 571.39 |
| 2004-03-26 | 569.66 |
| 2004-03-29 | 570.61 |
| 2004-03-30 | 575.75 |
| 2004-03-31 | 582.92 |
| 2004-04-01 | 588.67 |
| 2004-04-02 | 579.62 |
| 2004-04-05 | 577.62 |
| 2004-04-06 | 580.66 |
| 2004-04-07 | 588.16 |
| 2004-04-08 | 585.41 |
| 2004-04-09 | . |
| 2004-04-12 | 583.77 |
| 2004-04-13 | 579.85 |
| 2004-04-14 | 579.61 |
| 2004-04-15 | 577.98 |
| 2004-04-16 | 584.01 |
| 2004-04-19 | 582.14 |
| 2004-04-20 | 577.70 |
| 2004-04-21 | 573.71 |
| 2004-04-22 | 572.21 |
| 2004-04-23 | 573.33 |
| 2004-04-26 | 575.67 |
| 2004-04-27 | 576.59 |
| 2004-04-28 | 574.02 |
| 2004-04-29 | 573.57 |
| 2004-04-30 | 574.80 |
| 2004-05-03 | 572.92 |
| 2004-05-04 | 576.69 |
| 2004-05-05 | 581.98 |
| 2004-05-06 | 576.97 |
| 2004-05-07 | 568.65 |
| 2004-05-10 | 557.28 |
| 2004-05-11 | 557.97 |
| 2004-05-12 | 560.71 |
| 2004-05-13 | 559.74 |
| 2004-05-14 | 560.16 |
| 2004-05-17 | 559.61 |
| 2004-05-18 | 558.08 |
| 2004-05-19 | 570.01 |
| 2004-05-20 | 562.93 |
| 2004-05-21 | 569.50 |
| 2004-05-24 | 568.21 |
| 2004-05-25 | 573.62 |
| 2004-05-26 | 577.88 |
| 2004-05-27 | 589.35 |
| 2004-05-28 | 585.88 |
| 2004-05-31 | . |
| 2004-06-01 | 588.55 |
| 2004-06-02 | 592.93 |
| 2004-06-03 | 590.13 |
| 2004-06-04 | 594.13 |
| 2004-06-07 | 599.98 |
| 2004-06-08 | 597.98 |
| 2004-06-09 | 588.50 |
| 2004-06-10 | 589.52 |
| 2004-06-11 | . |
| 2004-06-14 | 589.00 |
| 2004-06-15 | 589.39 |
| 2004-06-16 | 585.95 |
| 2004-06-17 | 589.02 |
| 2004-06-18 | 594.48 |
| 2004-06-21 | 591.98 |
| 2004-06-22 | 592.42 |
| 2004-06-23 | 590.98 |
| 2004-06-24 | 596.41 |
| 2004-06-25 | 595.89 |
| 2004-06-28 | 601.18 |
| 2004-06-29 | 599.53 |
| 2004-06-30 | 605.69 |
| 2004-07-01 | 606.00 |
| 2004-07-02 | 613.81 |
| 2004-07-05 | . |
| 2004-07-06 | 610.87 |
| 2004-07-07 | 614.49 |
| 2004-07-08 | 618.95 |
| 2004-07-09 | 618.55 |
| 2004-07-12 | 617.67 |
| 2004-07-13 | 616.51 |
| 2004-07-14 | 620.60 |
| 2004-07-15 | 620.24 |
| 2004-07-16 | 620.99 |
| 2004-07-19 | 617.82 |
| 2004-07-20 | 617.31 |
| 2004-07-21 | 612.51 |
| 2004-07-22 | 611.17 |
| 2004-07-23 | 603.06 |
| 2004-07-26 | 604.11 |
| 2004-07-27 | 598.24 |
| 2004-07-28 | 598.82 |
| 2004-07-29 | 603.37 |
| 2004-07-30 | 603.50 |
| 2004-08-02 | 603.90 |
| 2004-08-03 | 611.55 |
| 2004-08-04 | 610.35 |
| 2004-08-05 | 609.45 |
| 2004-08-06 | 618.03 |
| 2004-08-09 | 613.80 |
| 2004-08-10 | 617.48 |
| 2004-08-11 | 612.91 |
| 2004-08-12 | 611.44 |
| 2004-08-13 | 614.22 |
| 2004-08-16 | 616.37 |
| 2004-08-17 | 616.06 |
| 2004-08-18 | 612.69 |
| 2004-08-19 | 617.49 |
| 2004-08-20 | 616.28 |
| 2004-08-23 | 612.89 |
| 2004-08-24 | 609.39 |
| 2004-08-25 | 610.82 |
| 2004-08-26 | 612.88 |
| 2004-08-27 | 612.43 |
| 2004-08-30 | 612.24 |
| 2004-08-31 | 616.89 |
| 2004-09-01 | 620.30 |
| 2004-09-02 | 622.92 |
| 2004-09-03 | 622.47 |
| 2004-09-06 | . |
| 2004-09-07 | 623.04 |
| 2004-09-08 | 627.33 |
| 2004-09-09 | 629.47 |
| 2004-09-10 | 635.62 |
| 2004-09-13 | 632.71 |
| 2004-09-14 | 635.30 |
| 2004-09-15 | 629.47 |
| 2004-09-16 | 629.47 |
| 2004-09-17 | 634.40 |
| 2004-09-20 | 632.72 |
| 2004-09-21 | 640.63 |
| 2004-09-22 | 639.90 |
| 2004-09-23 | 639.08 |
| 2004-09-24 | 637.62 |
| 2004-09-27 | 635.89 |
| 2004-09-28 | 637.84 |
| 2004-09-29 | 642.88 |
| 2004-09-30 | 650.17 |
| 2004-10-01 | 650.23 |
| 2004-10-04 | 650.67 |
| 2004-10-05 | 657.32 |
| 2004-10-06 | 657.52 |
| 2004-10-07 | 660.71 |
| 2004-10-08 | 665.25 |
| 2004-10-11 | 660.36 |
| 2004-10-12 | 652.94 |
| 2004-10-13 | 651.93 |
| 2004-10-14 | 658.58 |
| 2004-10-15 | 662.63 |
| 2004-10-18 | 667.32 |
| 2004-10-19 | 673.29 |
| 2004-10-20 | 674.15 |
| 2004-10-21 | 677.41 |
| 2004-10-22 | 679.78 |
| 2004-10-25 | 682.62 |
| 2004-10-26 | 682.17 |
| 2004-10-27 | 684.18 |
| 2004-10-28 | 683.55 |
| 2004-10-29 | 684.00 |
| 2004-11-01 | 686.96 |
| 2004-11-02 | 687.70 |
| 2004-11-03 | 696.88 |
| 2004-11-04 | 702.75 |
| 2004-11-05 | 708.85 |
| 2004-11-08 | 711.69 |
| 2004-11-09 | 714.15 |
| 2004-11-10 | 715.50 |
| 2004-11-11 | 717.27 |
| 2004-11-12 | 720.69 |
| 2004-11-15 | 722.98 |
| 2004-11-16 | 722.92 |
| 2004-11-17 | 725.12 |
| 2004-11-18 | 722.89 |
| 2004-11-19 | 726.50 |
| 2004-11-22 | 738.58 |
| 2004-11-23 | 744.44 |
| 2004-11-24 | 753.30 |
| 2004-11-25 | . |
| 2004-11-26 | 760.35 |
| 2004-11-29 | 762.88 |
| 2004-11-30 | 764.73 |
| 2004-12-01 | 764.24 |
| 2004-12-02 | 767.21 |
| 2004-12-03 | 776.60 |
| 2004-12-06 | 781.55 |
| 2004-12-07 | 780.34 |
| 2004-12-08 | 774.20 |
| 2004-12-09 | 769.79 |
| 2004-12-10 | 765.40 |
| 2004-12-13 | 772.08 |
| 2004-12-14 | 777.86 |
| 2004-12-15 | 786.26 |
| 2004-12-16 | 781.61 |
| 2004-12-17 | 780.34 |
| 2004-12-20 | 790.01 |
| 2004-12-21 | 787.96 |
| 2004-12-22 | 791.32 |
| 2004-12-23 | 795.74 |
| 2004-12-24 | . |
| 2004-12-27 | 804.37 |
| 2004-12-28 | 806.19 |
| 2004-12-29 | 805.84 |
| 2004-12-30 | 805.84 |
| 2004-12-31 | 807.04 |
| 2005-01-03 | 804.40 |
| 2005-01-04 | 799.32 |
| 2005-01-05 | 797.53 |
| 2005-01-06 | 788.71 |
| 2005-01-07 | 791.90 |
| 2005-01-10 | 794.97 |
| 2005-01-11 | 795.05 |
| 2005-01-12 | 801.15 |
| 2005-01-13 | 796.34 |
| 2005-01-14 | 788.83 |
| 2005-01-17 | . |
| 2005-01-18 | 792.08 |
| 2005-01-19 | 794.42 |
| 2005-01-20 | 787.11 |
| 2005-01-21 | 791.90 |
| 2005-01-24 | 797.02 |
| 2005-01-25 | 793.48 |
| 2005-01-26 | 797.97 |
| 2005-01-27 | 796.69 |
#2005-01-28| 801.12
#2005-01-31| 803.76
#2005-02-01| 802.54
#2005-02-02| 807.93
#2005-02-03| 806.60
#2005-02-04| 809.33
#2005-02-07| 809.10
#2005-02-08| 805.90
#2005-02-09| 807.66
#2005-02-10| 814.50
#2005-02-11| 819.83
#2005-02-14| 822.96
#2005-02-15| 824.51
#2005-02-16| 823.37
#2005-02-17| 829.95
#2005-02-18| 828.16
#2005-02-21| .
#2005-02-22| 834.64
#2005-02-23| 823.33
#2005-02-24| 831.73
#2005-02-25| 832.24
#2005-02-28| 845.37
#2005-03-01| 845.42
#2005-03-02| 837.91
#2005-03-03| 840.61
#2005-03-04| 849.50
#2005-03-07| 849.56
#2005-03-08| 857.74
#2005-03-09| 855.34
#2005-03-10| 853.00
#2005-03-11| 857.80
#2005-03-14| 846.58
#2005-03-15| 847.50
#2005-03-16| 853.53
#2005-03-17| 848.18
#2005-03-18| 839.37
#2005-03-21| 832.86
#2005-03-22| 830.87
#2005-03-23| 814.34
#2005-03-24| 819.08
#2005-03-25| .
#2005-03-28| 813.33
#2005-03-29| 818.22
#2005-03-30| 818.69
#2005-03-31| 821.64
#2005-04-01| 821.35
#2005-04-04| 811.02
#2005-04-05| 811.85
#2005-04-06| 815.87
#2005-04-07| 821.36
#2005-04-08| 820.11
#2005-04-11| 827.85
#2005-04-12| 820.29
#2005-04-13| 823.19
#2005-04-14| 813.79
#2005-04-15| 818.65
#2005-04-18| 806.17
#2005-04-19| 812.15
#2005-04-20| 815.22
#2005-04-21| 814.97
#2005-04-22| 815.87
#2005-04-25| 809.80
#2005-04-26| 810.53
#2005-04-27| 804.63
#2005-04-28| 798.31
#2005-04-29| 798.80
#2005-05-02| 794.89
#2005-05-03| 801.05
#2005-05-04| 801.02
#2005-05-05| 801.49
#2005-05-06| 796.48
#2005-05-09| 794.13
#2005-05-10| 791.42
#2005-05-11| 787.10
#2005-05-12| 784.56
#2005-05-13| 777.42
#2005-05-16| 773.47
#2005-05-17| 771.99
#2005-05-18| 775.16
#2005-05-19| 775.40
#2005-05-20| 770.33
#2005-05-23| 772.72
#2005-05-24| 774.42
#2005-05-25| 778.09
#2005-05-26| 775.74
#2005-05-27| 779.46
#2005-05-30| .
#2005-05-31| 773.93
#2005-06-01| 771.49
#2005-06-02| 774.94
#2005-06-03| 777.44
#2005-06-06| 775.67
#2005-06-07| 775.15
#2005-06-08| 775.15
#2005-06-09| 765.77
#2005-06-10| 765.73
#2005-06-13| 761.82
#2005-06-14| 765.91
#2005-06-15| 774.34
#2005-06-16| 774.17
#2005-06-17| 785.88
#2005-06-20| 776.84
#2005-06-21| 778.90
#2005-06-22| 782.99
#2005-06-23| 780.40
#2005-06-24| 784.89
#2005-06-27| 786.59
#2005-06-28| 780.50
#2005-06-29| 781.43
#2005-06-30| 781.44
#2005-07-01| 773.89
#2005-07-04| .
#2005-07-05| 773.83
#2005-07-06| 779.17
#2005-07-07| 774.54
#2005-07-08| 779.41
#2005-07-11| 794.20
#2005-07-12| 800.69
#2005-07-13| 795.41
#2005-07-14| 798.36
#2005-07-15| 791.20
#2005-07-18| 794.68
#2005-07-19| 794.97
#2005-07-20| 796.61
#2005-07-21| 805.50
#2005-07-22| 804.69
#2005-07-25| 799.59
#2005-07-26| 800.10
#2005-07-27| 805.76
#2005-07-28| 811.25
#2005-07-29| 814.81
#2005-08-01| 823.07
#2005-08-02| 826.55
#2005-08-03| 835.75
#2005-08-04| 837.76
#2005-08-05| 837.17
#2005-08-08| 841.00
#2005-08-09| 845.65
#2005-08-10| 852.20
#2005-08-11| 855.76
#2005-08-12| 855.43
#2005-08-15| 852.45
#2005-08-16| 852.03
#2005-08-17| 849.68
#2005-08-18| 837.89
#2005-08-19| 837.90
#2005-08-22| 847.57
#2005-08-23| 843.30
#2005-08-24| 848.25
#2005-08-25| 845.10
#2005-08-26| 845.90
#2005-08-29| 842.14
#2005-08-30| 837.42
#2005-08-31| 846.32
#2005-09-01| 860.93
#2005-09-02| 868.64
#2005-09-05| .
#2005-09-06| 871.85
#2005-09-07| 873.33
#2005-09-08| 870.84
#2005-09-09| 876.65
#2005-09-12| 871.84
#2005-09-13| 872.33
#2005-09-14| 874.12
#2005-09-15| 870.38
#2005-09-16| 872.87
#2005-09-19| 872.11
#2005-09-20| 875.08
#2005-09-21| 876.88
#2005-09-22| 869.20
#2005-09-23| 867.49
#2005-09-26| 869.18
#2005-09-27| 863.47
#2005-09-28| 864.23
#2005-09-29| 864.35
#2005-09-30| 873.32
#2005-10-03| 866.50
#2005-10-04| 871.84
#2005-10-05| 871.65
#2005-10-06| 876.33
#2005-10-07| 873.28
#2005-10-10| 865.82
#2005-10-11| 862.03
#2005-10-12| 862.91
#2005-10-13| 848.82
#2005-10-14| 858.05
#2005-10-17| 857.52
#2005-10-18| 847.45
#2005-10-19| 838.21
#2005-10-20| 839.70
#2005-10-21| 838.20
#2005-10-24| 837.82
#2005-10-25| 850.48
#2005-10-26| 849.54
#2005-10-27| 843.65
#2005-10-28| 839.49
#2005-10-31| 841.42
#2005-11-01| 837.70
#2005-11-02| 844.55
#2005-11-03| 841.46
#2005-11-04| 827.06
#2005-11-07| 834.30
#2005-11-08| 830.80
#2005-11-09| 824.35
#2005-11-10| 826.52
#2005-11-11| 823.77
#2005-11-14| 823.65
#2005-11-15| 820.02
#2005-11-16| 816.29
#2005-11-17| 818.50
#2005-11-18| 822.30
#2005-11-21| 827.45
#2005-11-22| 825.79
#2005-11-23| 836.40
#2005-11-24| .
#2005-11-25| 833.92
#2005-11-28| 836.39
#2005-11-29| 833.56
#2005-11-30| 834.50
#2005-12-01| 834.90
#2005-12-02| 839.82
#2005-12-05| 848.22
#2005-12-06| 850.46
#2005-12-07| 853.75
#2005-12-08| 861.41
#2005-12-09| 861.53
#2005-12-12| 866.95
#2005-12-13| 862.66
#2005-12-14| 871.92
#2005-12-15| 867.26
#2005-12-16| 874.23
#2005-12-19| 874.00
#2005-12-20| 866.07
#2005-12-21| 858.75
#2005-12-22| 863.32
#2005-12-23| 867.06
#2005-12-26| .
#2005-12-27| 867.61
#2005-12-28| 872.74
#2005-12-29| 870.90
#2005-12-30| 865.95
#2006-01-02| .
#2006-01-03| 890.58
#2006-01-04| 906.65
#2006-01-05| 909.80
#2006-01-06| 916.31
#2006-01-09| 912.94
#2006-01-10| 910.04
#2006-01-11| 915.92
#2006-01-12| 911.99
#2006-01-13| 914.81
#2006-01-16| .
#2006-01-17| 907.35
#2006-01-18| 907.54
#2006-01-19| 914.76
#2006-01-20| 914.56
#2006-01-23| 923.19
#2006-01-24| 924.97
#2006-01-25| 929.39
#2006-01-26| 931.36
#2006-01-27| 930.61
#2006-01-30| 927.50
#2006-01-31| 932.50
#2006-02-01| 934.38
#2006-02-02| 933.48
#2006-02-03| 929.15
#2006-02-06| 930.85
#2006-02-07| 923.35
#2006-02-08| 916.37
#2006-02-09| 919.65
#2006-02-10| 913.67
#2006-02-13| 913.53
#2006-02-14| 910.95
#2006-02-15| 920.47
#2006-02-16| 920.17
#2006-02-17| 923.52
#2006-02-20| .
#2006-02-21| 926.79
#2006-02-22| 926.93
#2006-02-23| 933.20
#2006-02-24| 935.90
#2006-02-27| 934.74
#2006-02-28| 934.03
#2006-03-01| 935.80
#2006-03-02| 937.68
#2006-03-03| 938.80
#2006-03-06| 943.06
#2006-03-07| 930.56
#2006-03-08| 931.95
#2006-03-09| 934.19
#2006-03-10| 928.94
#2006-03-13| 932.81
#2006-03-14| 940.58
#2006-03-15| 943.05
#2006-03-16| 950.75
#2006-03-17| 951.39
#2006-03-20| 954.40
#2006-03-21| 949.30
#2006-03-22| 954.22
#2006-03-23| 945.96
#2006-03-24| 954.30
#2006-03-27| 957.74
#2006-03-28| 959.46
#2006-03-29| 947.87
#2006-03-30| 961.64
#2006-03-31| 958.63
#2006-04-03| 962.01
#2006-04-04| 978.90
#2006-04-05| 982.47
#2006-04-06| 983.59
#2006-04-07| 978.13
#2006-04-10| 977.32
#2006-04-11| 975.00
#2006-04-12| 966.46
#2006-04-13| 965.54
#2006-04-14| .
#2006-04-17| 980.88
#2006-04-18| 976.86
#2006-04-19| 985.70
#2006-04-20| 989.53
#2006-04-21| 995.14
#2006-04-24| 998.95
#2006-04-25|1005.38
#2006-04-26|1015.13
#2006-04-27|1020.59
#2006-04-28|1026.98
#2006-05-01|1028.77
#2006-05-02|1033.66
#2006-05-03|1032.95
#2006-05-04|1041.82
#2006-05-05|1051.31
#2006-05-08|1056.38
#2006-05-09|1058.70
#2006-05-10|1057.82
#2006-05-11|1053.09
#2006-05-12|1038.17
#2006-05-15|1015.35
#2006-05-16|1016.10
#2006-05-17|1000.85
#2006-05-18| 982.55
#2006-05-19| 973.66
#2006-05-22| 945.93
#2006-05-23| 971.09
#2006-05-24| 964.00
#2006-05-25| 968.39
#2006-05-26| 977.76
#2006-05-29| .
#2006-05-30| 982.78
#2006-05-31| 985.74
#2006-06-01| 983.10
#2006-06-02| 999.14
#2006-06-05| 998.01
#2006-06-06| 971.99
#2006-06-07| 969.18
#2006-06-08| 937.84
#2006-06-09| 946.66
#2006-06-12| 938.01
#2006-06-13| 916.91
#2006-06-14| 919.83
#2006-06-15| 946.95
#2006-06-16| 944.05
#2006-06-19| 948.16
#2006-06-20| 945.88
#2006-06-21| 952.66
#2006-06-22| 955.71
#2006-06-23| 954.05
#2006-06-26| 958.32
#2006-06-27| 961.56
#2006-06-28| 952.86
#2006-06-29| 963.12
#2006-06-30| 995.74
#2006-07-03|1002.98
#2006-07-04| .
#2006-07-05| 990.71
#2006-07-06| 997.74
#2006-07-07|1004.23
#2006-07-10|1001.12
#2006-07-11| 998.39
#2006-07-12| 993.53
#2006-07-13| 978.14
#2006-07-14| 966.97
#2006-07-17| 950.33
#2006-07-18| 942.81
#2006-07-19| 961.14
#2006-07-20| 969.95
#2006-07-21| 966.02
#2006-07-24| 967.62
#2006-07-25| 967.45
#2006-07-26| 969.41
#2006-07-27| 982.30
#2006-07-28| 985.92
#2006-07-31| 995.44
#2006-08-01| 987.62
#2006-08-02| 992.95
#2006-08-03| 994.38
#2006-08-04|1003.92
#2006-08-07| 995.49
#2006-08-08| 999.77
#2006-08-09|1003.13
#2006-08-10| 989.84
#2006-08-11| 990.39
#2006-08-14| 992.96
#2006-08-15| 999.76
#2006-08-16|1006.63
#2006-08-17|1008.85
#2006-08-18|1005.87
#2006-08-21|1010.12
#2006-08-22| 999.80
#2006-08-23| 998.15
#2006-08-24| 997.62
#2006-08-25| 997.38
#2006-08-28|1005.05
#2006-08-29|1003.13
#2006-08-30|1010.74
#2006-08-31|1008.98
#2006-09-01|1010.36
#2006-09-04| .
#2006-09-05|1016.48
#2006-09-06|1010.15
#2006-09-07| 999.59
#2006-09-08| 995.26
#2006-09-11| 994.46
#2006-09-12| 999.71
#2006-09-13|1005.35
#2006-09-14|1008.62
#2006-09-15|1002.84
#2006-09-18|1003.20
#2006-09-19|1008.21
#2006-09-20|1010.68
#2006-09-21|1016.16
#2006-09-22|1021.54
#2006-09-25|1018.20
#2006-09-26|1020.77
#2006-09-27|1029.27
#2006-09-28|1032.76
#2006-09-29|1032.60
#2006-10-02|1040.14
#2006-10-03|1033.38
#2006-10-04|1028.90
#2006-10-05|1036.72
#2006-10-06|1026.45
#2006-10-09|1025.48
#2006-10-10|1023.40
#2006-10-11|1025.65
#2006-10-12|1025.53
#2006-10-13|1025.05
#2006-10-16|1027.31
#2006-10-17|1023.63
#2006-10-18|1025.59
#2006-10-19|1031.52
#2006-10-20|1036.73
#2006-10-23|1030.57
#2006-10-24|1035.26
#2006-10-25|1041.97
#2006-10-26|1051.27
#2006-10-27|1050.82
#2006-10-30|1046.96
#2006-10-31|1056.10
#2006-11-01|1054.09
#2006-11-02|1053.08
#2006-11-03|1052.42
#2006-11-06|1055.75
#2006-11-07|1067.12
#2006-11-08|1064.14
#2006-11-09|1067.62
#2006-11-10|1071.98
#2006-11-13|1067.58
#2006-11-14|1074.18
#2006-11-15|1080.13
#2006-11-16|1077.02
#2006-11-17|1074.84
#2006-11-20|1071.69
#2006-11-21|1076.17
#2006-11-22|1088.25
#2006-11-23| .
#2006-11-24|1093.89
#2006-11-27|1088.33
#2006-11-28|1081.04
#2006-11-29|1097.93
#2006-11-30|1100.72
#2006-12-01|1106.56
#2006-12-04|1106.18
#2006-12-05|1108.06
#2006-12-06|1114.96
#2006-12-07|1121.76
#2006-12-08|1125.76
#2006-12-11|1127.87
#2006-12-12|1134.66
#2006-12-13|1138.99
#2006-12-14|1138.02
#2006-12-15|1143.31
#2006-12-18|1143.66
#2006-12-19|1144.26
#2006-12-20|1146.20
#2006-12-21|1145.54
#2006-12-22|1148.14
#2006-12-25| .
#2006-12-26|1146.35
#2006-12-27|1147.31
#2006-12-28|1147.54
#2006-12-29|1152.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1168.17
#2007-01-04|1157.11
#2007-01-05|1144.72
#2007-01-08|1152.56
#2007-01-09|1148.89
#2007-01-10|1139.54
#2007-01-11|1140.48
#2007-01-12|1143.66
#2007-01-15| .
#2007-01-16|1149.51
#2007-01-17|1151.24
#2007-01-18|1153.37
#2007-01-19|1161.80
#2007-01-22|1162.13
#2007-01-23|1162.86
#2007-01-24|1163.29
#2007-01-25|1163.80
#2007-01-26|1154.97
#2007-01-29|1162.21
#2007-01-30|1161.00
#2007-01-31|1162.72
#2007-02-01|1170.77
#2007-02-02|1172.66
#2007-02-05|1164.94
#2007-02-06|1180.24
#2007-02-07|1187.67
#2007-02-08|1181.00
#2007-02-09|1177.50
#2007-02-12|1170.98
#2007-02-13|1177.03
#2007-02-14|1192.80
#2007-02-15|1198.22
#2007-02-16|1200.07
#2007-02-19| .
#2007-02-20|1201.67
#2007-02-21|1199.85
#2007-02-22|1204.26
#2007-02-23|1207.93
#2007-02-26|1213.33
#2007-02-27|1193.94
#2007-02-28|1183.79
#2007-03-01|1171.63
#2007-03-02|1176.78
#2007-03-05|1151.33
#2007-03-06|1161.87
#2007-03-07|1175.26
#2007-03-08|1187.72
#2007-03-09|1187.45
#2007-03-12|1197.49
#2007-03-13|1190.29
#2007-03-14|1169.30
#2007-03-15|1184.97
#2007-03-16|1198.93
#2007-03-19|1207.94
#2007-03-20|1207.81
#2007-03-21|1217.24
#2007-03-22|1231.77
#2007-03-23|1222.19
#2007-03-26|1222.24
#2007-03-27|1224.88
#2007-03-28|1224.79
#2007-03-29|1230.05
#2007-03-30|1232.78
#2007-04-02|1245.28
#2007-04-03|1248.70
#2007-04-04|1250.55
#2007-04-05|1258.90
#2007-04-06| .
#2007-04-09|1252.34
#2007-04-10|1267.65
#2007-04-11|1265.73
#2007-04-12|1264.20
#2007-04-13|1270.51
#2007-04-16|1271.83
#2007-04-17|1274.20
#2007-04-18|1273.18
#2007-04-19|1267.08
#2007-04-20|1272.83
#2007-04-23|1271.12
#2007-04-24|1272.12
#2007-04-25|1275.81
#2007-04-26|1270.16
#2007-04-27|1274.31
#2007-04-30|1276.52
#2007-05-01|1271.75
#2007-05-02|1283.88
#2007-05-03|1283.72
#2007-05-04|1293.02
#2007-05-07|1294.83
#2007-05-08|1278.46
#2007-05-09|1281.55
#2007-05-10|1284.65
#2007-05-11|1280.07
#2007-05-14|1284.95
#2007-05-15|1289.40
#2007-05-16|1290.70
#2007-05-17|1288.94
#2007-05-18|1294.76
#2007-05-21|1291.94
#2007-05-22|1298.23
#2007-05-23|1305.10
#2007-05-24|1291.73
#2007-05-25|1293.65
#2007-05-28| .
#2007-05-29|1293.07
#2007-05-30|1282.06
#2007-05-31|1303.23
#2007-06-01|1305.26
#2007-06-04|1317.92
#2007-06-05|1315.88
#2007-06-06|1301.96
#2007-06-07|1285.33
#2007-06-08|1270.68
#2007-06-11|1281.15
#2007-06-12|1278.15
#2007-06-13|1269.72
#2007-06-14|1282.67
#2007-06-15|1292.89
#2007-06-18|1298.67
#2007-06-19|1299.14
#2007-06-20|1300.51
#2007-06-21|1292.58
#2007-06-22|1293.32
#2007-06-25|1286.29
#2007-06-26|1286.62
#2007-06-27|1281.51
#2007-06-28|1295.26
#2007-06-29|1300.84
#2007-07-02|1312.77
#2007-07-03|1321.38
#2007-07-04| .
#2007-07-05|1317.94
#2007-07-06|1329.31
#2007-07-09|1331.19
#2007-07-10|1330.22
#2007-07-11|1331.13
#2007-07-12|1333.67
#2007-07-13|1346.65
#2007-07-16|1347.51
#2007-07-17|1345.34
#2007-07-18|1342.94
#2007-07-19|1342.42
#2007-07-20|1340.77
#2007-07-23|1338.89
#2007-07-24|1328.73
#2007-07-25|1308.61
#2007-07-26|1285.29
#2007-07-27|1265.65
#2007-07-30|1276.82
#2007-07-31|1298.31
#2007-08-01|1280.67
#2007-08-02|1285.04
#2007-08-03|1279.19
#2007-08-06|1259.00
#2007-08-07|1263.96
#2007-08-08|1270.49
#2007-08-09|1232.58
#2007-08-10|1213.70
#2007-08-13|1228.90
#2007-08-14|1220.80
#2007-08-15|1205.64
#2007-08-16|1165.06
#2007-08-17|1179.21
#2007-08-20|1188.81
#2007-08-21|1182.06
#2007-08-22|1201.23
#2007-08-23|1214.40
#2007-08-24|1234.59
#2007-08-27|1235.51
#2007-08-28|1224.22
#2007-08-29|1229.41
#2007-08-30|1241.22
#2007-08-31|1250.79
#2007-09-03| .
#2007-09-04|1259.10
#2007-09-05|1256.83
#2007-09-06|1259.19
#2007-09-07|1251.86
#2007-09-10|1240.12
#2007-09-11|1256.42
#2007-09-12|1264.59
#2007-09-13|1267.38
#2007-09-14|1255.82
#2007-09-17|1240.60
#2007-09-18|1253.22
#2007-09-19|1284.11
#2007-09-20|1284.83
#2007-09-21|1286.52
#2007-09-24|1276.33
#2007-09-25|1263.02
#2007-09-26|1268.95
#2007-09-27|1276.78
#2007-09-28|1285.22
#2007-10-01|1293.30
#2007-10-02|1287.50
#2007-10-03|1285.32
#2007-10-04|1289.65
#2007-10-05|1294.86
#2007-10-08|1291.52
#2007-10-09|1298.97
#2007-10-10|1309.75
#2007-10-11|1322.68
#2007-10-12|1311.24
#2007-10-15|1316.16
#2007-10-16|1304.29
#2007-10-17|1314.55
#2007-10-18|1311.16
#2007-10-19|1302.08
#2007-10-22|1272.03
#2007-10-23|1291.62
#2007-10-24|1280.78
#2007-10-25|1299.62
#2007-10-26|1306.35
#2007-10-29|1307.89
#2007-10-30|1304.56
#2007-10-31|1321.64
#2007-11-01|1309.88
#2007-11-02|1313.05
#2007-11-05|1302.87
#2007-11-06|1315.22
#2007-11-07|1319.18
#2007-11-08|1314.65
#2007-11-09|1301.14
#2007-11-12|1292.08
#2007-11-13|1297.78
#2007-11-14|1315.08
#2007-11-15|1294.93
#2007-11-16|1278.00
#2007-11-19|1252.38
#2007-11-20|1259.24
#2007-11-21|1238.25
#2007-11-22| .
#2007-11-23|1271.51
#2007-11-26|1269.80
#2007-11-27|1278.97
#2007-11-28|1288.75
#2007-11-29|1296.21
#2007-11-30|1301.10
#2007-12-03|1294.57
#2007-12-04|1289.92
#2007-12-05|1283.22
#2007-12-06|1282.02
#2007-12-07|1292.19
#2007-12-10|1298.04
#2007-12-11|1293.61
#2007-12-12|1280.71
#2007-12-13|1250.20
#2007-12-14|1240.31
#2007-12-17|1221.73
#2007-12-18|1222.64
#2007-12-19|1218.81
#2007-12-20|1219.84
#2007-12-21|1230.46
#2007-12-24|1242.13
#2007-12-25| .
#2007-12-26|1250.67
#2007-12-27|1259.65
#2007-12-28|1281.34
#2007-12-31|1276.58
#2008-01-01| .
#2008-01-02|1281.54
#2008-01-03|1277.19
#2008-01-04|1265.27
#2008-01-07|1249.05
#2008-01-08|1253.67
#2008-01-09|1226.84
#2008-01-10|1221.39
#2008-01-11|1207.68
#2008-01-14|1224.04
#2008-01-15|1195.01
#2008-01-16|1159.97
#2008-01-17|1165.31
#2008-01-18|1137.87
#2008-01-21| .
#2008-01-22|1112.95
#2008-01-23|1100.06
#2008-01-24|1140.95
#2008-01-25|1159.28
#2008-01-28|1161.72
#2008-01-29|1191.15
#2008-01-30|1189.52
#2008-01-31|1188.72
#2008-02-01|1215.92
#2008-02-04|1220.28
#2008-02-05|1175.13
#2008-02-06|1177.92
#2008-02-07|1147.55
#2008-02-08|1148.48
#2008-02-11|1140.65
#2008-02-12|1174.49
#2008-02-13|1175.44
#2008-02-14|1185.49
#2008-02-15|1183.22
#2008-02-18| .
#2008-02-19|1194.13
#2008-02-20|1183.59
#2008-02-21|1199.65
#2008-02-22|1199.35
#2008-02-25|1208.27
#2008-02-26|1222.51
#2008-02-27|1239.85
#2008-02-28|1237.53
#2008-02-29|1221.78
#2008-03-03|1215.73
#2008-03-04|1209.26
#2008-03-05|1222.32
#2008-03-06|1223.14
#2008-03-07|1203.89
#2008-03-10|1199.03
#2008-03-11|1204.57
#2008-03-12|1227.65
#2008-03-13|1223.11
#2008-03-14|1222.31
#2008-03-17|1208.33
#2008-03-18|1217.82
#2008-03-19|1193.73
#2008-03-20|1166.02
#2008-03-21| .
#2008-03-24|1164.35
#2008-03-25|1201.17
#2008-03-26|1214.79
#2008-03-27|1228.03
#2008-03-28|1226.68
#2008-03-31|1241.78
#2008-04-01|1240.98
#2008-04-02|1246.14
#2008-04-03|1233.48
#2008-04-04|1239.49
#2008-04-07|1250.75
#2008-04-08|1237.92
#2008-04-09|1238.91
#2008-04-10|1231.14
#2008-04-11|1226.32
#2008-04-14|1217.02
#2008-04-15|1219.36
#2008-04-16|1242.97
#2008-04-17|1236.18
#2008-04-18|1241.39
#2008-04-21|1252.11
#2008-04-22|1248.18
#2008-04-23|1248.97
#2008-04-24|1232.20
#2008-04-25|1246.96
#2008-04-28|1253.11
#2008-04-29|1253.82
#2008-04-30|1255.52
#2008-05-01|1245.96
#2008-05-02|1249.88
#2008-05-05|1259.11
#2008-05-06|1264.44
#2008-05-07|1263.49
#2008-05-08|1273.25
#2008-05-09|1271.31
#2008-05-12|1287.22
#2008-05-13|1290.30
#2008-05-14|1292.45
#2008-05-15|1294.99
#2008-05-16|1306.44
#2008-05-19|1314.81
#2008-05-20|1306.34
#2008-05-21|1307.09
#2008-05-22|1306.32
#2008-05-23|1289.77
#2008-05-26| .
#2008-05-27|1281.89
#2008-05-28|1285.70
#2008-05-29|1279.72
#2008-05-30|1289.13
#2008-06-02|1289.41
#2008-06-03|1282.66
#2008-06-04|1274.31
#2008-06-05|1292.72
#2008-06-06|1304.34
#2008-06-09|1289.54
#2008-06-10|1258.24
#2008-06-11|1252.67
#2008-06-12|1243.10
#2008-06-13|1233.63
#2008-06-16|1249.19
#2008-06-17|1260.96
#2008-06-18|1246.27
#2008-06-19|1224.36
#2008-06-20|1224.24
#2008-06-23|1211.15
#2008-06-24|1197.01
#2008-06-25|1211.06
#2008-06-26|1204.05
#2008-06-27|1187.80
#2008-06-30|1194.89
#2008-07-01|1163.52
#2008-07-02|1152.68
#2008-07-03|1122.57
#2008-07-04| .
#2008-07-07|1125.67
#2008-07-08|1100.81
#2008-07-09|1127.38
#2008-07-10|1125.92
#2008-07-11|1115.93
#2008-07-14|1116.94
#2008-07-15|1096.90
#2008-07-16|1080.13
#2008-07-17|1115.10
#2008-07-18|1122.92
#2008-07-21|1141.13
#2008-07-22|1136.07
#2008-07-23|1133.53
#2008-07-24|1117.40
#2008-07-25|1115.53
#2008-07-28|1107.30
#2008-07-29|1099.21
#2008-07-30|1114.85
#2008-07-31|1115.32
#2008-08-01|1121.70
#2008-08-04|1113.41
#2008-08-05|1117.85
#2008-08-06|1134.21
#2008-08-07|1130.73
#2008-08-08|1111.82
#2008-08-11|1120.72
#2008-08-12|1111.57
#2008-08-13|1095.83
#2008-08-14|1102.79
#2008-08-15|1101.56
#2008-08-18|1100.82
#2008-08-19|1075.63
#2008-08-20|1079.49
#2008-08-21|1078.08
#2008-08-22|1093.18
#2008-08-25|1089.03
#2008-08-26|1084.17
#2008-08-27|1086.69
#2008-08-28|1097.43
#2008-08-29|1114.01
#2008-09-01| .
#2008-09-02|1098.12
#2008-09-03|1088.13
#2008-09-04|1068.20
#2008-09-05|1045.19
#2008-09-08|1060.57
#2008-09-09|1038.21
#2008-09-10|1028.39
#2008-09-11|1007.42
#2008-09-12|1034.80
#2008-09-15|1014.62
#2008-09-16| 989.94
#2008-09-17| 978.03
#2008-09-18| 982.08
#2008-09-19|1012.25
#2008-09-22|1025.27
#2008-09-23|1004.17
#2008-09-24|1002.48
#2008-09-25|1005.37
#2008-09-26| 982.56
#2008-09-29| 933.91
#2008-09-30| 915.19
#2008-10-01| 915.20
#2008-10-02| 892.65
#2008-10-03| 890.87
#2008-10-06| 818.79
#2008-10-07| 819.30
#2008-10-08| 764.92
#2008-10-09| 763.39
#2008-10-10| 706.08
#2008-10-13| 762.10
#2008-10-14| 803.13
#2008-10-15| 759.65
#2008-10-16| 715.34
#2008-10-17| 716.23
#2008-10-20| 720.15
#2008-10-21| 723.32
#2008-10-22| 682.02
#2008-10-23| 667.35
#2008-10-24| 624.63
#2008-10-27| 592.26
#2008-10-28| 590.25
#2008-10-29| 627.94
#2008-10-30| 646.15
#2008-10-31| 656.94
#2008-11-03| 681.05
#2008-11-04| 719.69
#2008-11-05| 715.79
#2008-11-06| 672.90
#2008-11-07| 665.99
#2008-11-10| 682.36
#2008-11-11| 648.10
#2008-11-12| 637.35
#2008-11-13| 617.47
#2008-11-14| 619.62
#2008-11-17| 604.34
#2008-11-18| 595.59
#2008-11-19| 578.00
#2008-11-20| 544.19
#2008-11-21| 535.35
#2008-11-24| 568.50
#2008-11-25| 578.66
#2008-11-26| 575.67
#2008-11-27| .
#2008-11-28| 575.40
#2008-12-01| 559.76
#2008-12-02| 566.96
#2008-12-03| 569.70
#2008-12-04| 573.16
#2008-12-05| 560.32
#2008-12-08| 588.44
#2008-12-09| 586.63
#2008-12-10| 596.58
#2008-12-11| 600.72
#2008-12-12| 597.26
#2008-12-15| 615.85
#2008-12-16| 615.00
#2008-12-17| 637.19
#2008-12-18| 634.56
#2008-12-19| 614.78
#2008-12-22| 611.27
#2008-12-23| 611.85
#2008-12-24| 613.67
#2008-12-25| .
#2008-12-26| 616.63
#2008-12-29| 628.92
#2008-12-30| 637.17
#2008-12-31| 627.32
#2009-01-01| .
#2009-01-02| 657.03
#2009-01-05| 657.71
#2009-01-06| 654.09
#2009-01-07| 660.81
#2009-01-08| 659.85
#2009-01-09| 650.54
#2009-01-12| 636.22
#2009-01-13| 622.16
#2009-01-14| 606.05
#2009-01-15| 599.58
#2009-01-16| 613.06
#2009-01-19| .
#2009-01-20| 576.08
#2009-01-21| 573.88
#2009-01-22| 578.51
#2009-01-23| 565.65
#2009-01-26| 591.25
#2009-01-27| 593.85
#2009-01-28| 610.40
#2009-01-29| 601.19
#2009-01-30| 596.73
#2009-02-02| 581.62
#2009-02-03| 592.65
#2009-02-04| 596.81
#2009-02-05| 596.00
#2009-02-06| 603.66
#2009-02-09| 628.81
#2009-02-10| 621.58
#2009-02-11| 608.11
#2009-02-12| 594.54
#2009-02-13| 605.21
#2009-02-16| .
#2009-02-17| 572.64
#2009-02-18| 564.01
#2009-02-19| 573.11
#2009-02-20| 556.57
#2009-02-23| 560.77
#2009-02-24| 559.63
#2009-02-25| 562.76
#2009-02-26| 571.37
#2009-02-27| 564.36
#2009-03-02| 547.65
#2009-03-03| 534.01
#2009-03-04| 542.00
#2009-03-05| 527.19
#2009-03-06| 520.83
#2009-03-09| 511.52
#2009-03-10| 531.15
#2009-03-11| 534.62
#2009-03-12| 533.43
#2009-03-13| 541.63
#2009-03-16| 550.31
#2009-03-17| 550.67
#2009-03-18| 555.23
#2009-03-19| 583.06
#2009-03-20| 577.69
#2009-03-23| 587.02
#2009-03-24| 582.50
#2009-03-25| 588.45
#2009-03-26| 590.45
#2009-03-27| 572.88
#2009-03-30| 555.07
#2009-03-31| 573.02
#2009-04-01| 580.51
#2009-04-02| 613.01
#2009-04-03| 613.45
#2009-04-06| 612.94
#2009-04-07| 600.30
#2009-04-08| 606.30
#2009-04-09| 619.21
#2009-04-10| .
#2009-04-13| 624.46
#2009-04-14| 637.58
#2009-04-15| 649.20
#2009-04-16| 656.45
#2009-04-17| 669.52
#2009-04-20| 641.82
#2009-04-21| 643.60
#2009-04-22| 657.11
#2009-04-23| 665.86
#2009-04-24| 683.56
#2009-04-27| 677.08
#2009-04-28| 663.27
#2009-04-29| 686.66
#2009-04-30| 693.28
#2009-05-01| 693.39
#2009-05-04| 717.86
#2009-05-05| 716.21
#2009-05-06| 724.23
#2009-05-07| 736.46
#2009-05-08| 750.43
#2009-05-11| 735.12
#2009-05-12| 731.40
#2009-05-13| 708.94
#2009-05-14| 705.51
#2009-05-15| 716.69
#2009-05-18| 723.42
#2009-05-19| 741.25
#2009-05-20| 763.03
#2009-05-21| 751.90
#2009-05-22| 764.98
#2009-05-25| .
#2009-05-26| 755.89
#2009-05-27| 760.10
#2009-05-28| 754.73
#2009-05-29| 770.88
#2009-06-01| 791.81
#2009-06-02| 805.34
#2009-06-03| 787.15
#2009-06-04| 780.36
#2009-06-05| 771.18
#2009-06-08| 755.00
#2009-06-09| 767.37
#2009-06-10| 775.21
#2009-06-11| 783.22
#2009-06-12| 777.68
#2009-06-15| 753.26
#2009-06-16| 755.27
#2009-06-17| 735.05
#2009-06-18| 744.89
#2009-06-19| 749.90
#2009-06-22| 725.12
#2009-06-23| 727.93
#2009-06-24| 747.02
#2009-06-25| 743.57
#2009-06-26| 763.06
#2009-06-29| 774.59
#2009-06-30| 768.56
#2009-07-01| 782.87
#2009-07-02| 767.77
#2009-07-03| .
#2009-07-06| 749.00
#2009-07-07| 753.49
#2009-07-08| 732.77
#2009-07-09| 739.93
#2009-07-10| 735.64
#2009-07-13| 744.55
#2009-07-14| 750.21
#2009-07-15| 773.59
#2009-07-16| 778.37
#2009-07-17| 779.70
#2009-07-20| 794.96
#2009-07-21| 802.00
#2009-07-22| 800.44
#2009-07-23| 807.02
#2009-07-24| 809.12
#2009-07-27| 816.42
#2009-07-28| 804.23
#2009-07-29| 803.23
#2009-07-30| 814.71
#2009-07-31| 828.62
#2009-08-03| 851.82
#2009-08-04| 847.06
#2009-08-05| 849.92
#2009-08-06| 864.02
#2009-08-07| 861.97
#2009-08-10| 870.97
#2009-08-11| 859.29
#2009-08-12| 864.62
#2009-08-13| 877.72
#2009-08-14| 874.14
#2009-08-17| 845.59
#2009-08-18| 857.88
#2009-08-19| 866.18
#2009-08-20| 883.52
#2009-08-21| 903.30
#2009-08-24| 919.81
#2009-08-25| 930.91
#2009-08-26| 923.88
#2009-08-27| 911.96
#2009-08-28| 939.95
#2009-08-31| 928.07
#2009-09-01| 913.29
#2009-09-02| 888.61
#2009-09-03| 902.44
#2009-09-04| 920.52
#2009-09-07| .
#2009-09-08| 959.38
#2009-09-09| 971.96
#2009-09-10| 977.02
#2009-09-11| 989.62
#2009-09-14| 977.68
#2009-09-15| 991.36
#2009-09-16|1013.03
#2009-09-17|1017.99
#2009-09-18|1014.09
#2009-09-21|1003.62
#2009-09-22|1016.06
#2009-09-23|1017.52
#2009-09-24| 998.14
#2009-09-25| 990.37
#2009-09-28| 993.90
#2009-09-29| 998.29
#2009-09-30| 998.18
#2009-10-01| 982.07
#2009-10-02| 965.30
#2009-10-05| 978.77
#2009-10-06|1010.25
#2009-10-07|1004.70
#2009-10-08|1019.94
#2009-10-09|1023.96
#2009-10-12|1040.12
#2009-10-13|1034.01
#2009-10-14|1051.09
#2009-10-15|1062.78
#2009-10-16|1058.82
#2009-10-19|1068.72
#2009-10-20|1066.07
#2009-10-21|1065.59
#2009-10-22|1059.82
#2009-10-23|1061.33
#2009-10-26|1039.22
#2009-10-27|1014.55
#2009-10-28| 976.75
#2009-10-29|1019.11
#2009-10-30|1008.41
#2009-11-02|1004.20
#2009-11-03| 976.86
#2009-11-04|1006.86
#2009-11-05|1013.05
#2009-11-06|1009.74
#2009-11-09|1034.21
#2009-11-10|1031.75
#2009-11-11|1037.53
#2009-11-12|1023.81
#2009-11-13|1033.75
#2009-11-16|1053.05
#2009-11-17|1041.99
#2009-11-18|1056.90
#2009-11-19|1040.16
#2009-11-20|1039.58
#2009-11-23|1057.12
#2009-11-24|1055.97
#2009-11-25|1056.42
#2009-11-26| .
#2009-11-27|1034.54
#2009-11-30|1022.26
#2009-12-01|1051.10
#2009-12-02|1051.63
#2009-12-03|1052.37
#2009-12-04|1037.89
#2009-12-07|1037.44
#2009-12-08|1019.76
#2009-12-09|1008.66
#2009-12-10|1007.99
#2009-12-11| 999.70
#2009-12-14|1006.08
#2009-12-15| 998.65
#2009-12-16|1003.56
#2009-12-17| 988.03
#2009-12-18| 983.18
#2009-12-21| 991.22
#2009-12-22| 987.38
#2009-12-23| 996.61
#2009-12-24|1001.34
#2009-12-25| .
#2009-12-28|1009.12
#2009-12-29|1009.18
#2009-12-30|1001.21
#2009-12-31|1005.63
#2010-01-01| .
#2010-01-04|1031.81
#2010-01-05|1043.57
#2010-01-06|1051.95
#2010-01-07|1050.47
#2010-01-08|1053.67
#2010-01-11|1076.06
#2010-01-12|1066.96
#2010-01-13|1071.95
#2010-01-14|1074.05
#2010-01-15|1067.96
#2010-01-18| .
#2010-01-19|1065.88
#2010-01-20|1043.92
#2010-01-21|1032.05
#2010-01-22|1021.95
#2010-01-25|1023.52
#2010-01-26|1017.35
#2010-01-27|1014.66
#2010-01-28|1010.80
#2010-01-29|1007.44
#2010-02-01|1018.42
#2010-02-02|1037.32
#2010-02-03|1031.77
#2010-02-04| 997.09
#2010-02-05| 960.33
#2010-02-08| 958.69
#2010-02-09| 969.08
#2010-02-10| 973.52
#2010-02-11| 969.67
#2010-02-12| 967.74
#2010-02-15| .
#2010-02-16| 976.19
#2010-02-17| 983.78
#2010-02-18| 986.18
#2010-02-19| 979.96
#2010-02-22| 991.87
#2010-02-23| 987.21
#2010-02-24| 985.68
#2010-02-25| 973.30
#2010-02-26| 994.98
#2010-03-01| 990.13
#2010-03-02|1004.82
#2010-03-03|1026.34
#2010-03-04|1025.04
#2010-03-05|1031.05
#2010-03-08|1028.98
#2010-03-09|1024.41
#2010-03-10|1040.61
#2010-03-11|1035.67
#2010-03-12|1052.75
#2010-03-15|1046.66
#2010-03-16|1064.52
#2010-03-17|1070.80
#2010-03-18|1062.53
#2010-03-19|1053.26
#2010-03-22|1053.78
#2010-03-23|1066.23
#2010-03-24|1052.63
#2010-03-25|1063.65
#2010-03-26|1061.83
#2010-03-29|1069.15
#2010-03-30|1059.78
#2010-03-31|1063.71
#2010-04-01|1077.12
#2010-04-02| .
#2010-04-05|1074.65
#2010-04-06|1073.80
#2010-04-07|1067.17
#2010-04-08|1061.09
#2010-04-09|1077.73
#2010-04-12|1093.92
#2010-04-13|1083.78
#2010-04-14|1094.55
#2010-04-15|1093.46
#2010-04-16|1080.57
#2010-04-19|1068.22
#2010-04-20|1079.22
#2010-04-21|1076.30
#2010-04-22|1056.40
#2010-04-23|1070.57
#2010-04-26|1072.09
#2010-04-27|1048.96
#2010-04-28|1011.24
#2010-04-29|1033.28
#2010-04-30|1037.90
#2010-05-03|1034.88
#2010-05-04| 991.88
#2010-05-05| 952.84
#2010-05-06| 934.93
#2010-05-07| 895.81
#2010-05-10| 971.18
#2010-05-11| 951.53
#2010-05-12| 972.73
#2010-05-13| 968.16
#2010-05-14| 931.80
#2010-05-17| 912.21
#2010-05-18| 927.81
#2010-05-19| 905.23
#2010-05-20| 883.49
#2010-05-21| 902.55
#2010-05-24| 894.55
#2010-05-25| 857.64
#2010-05-26| 879.53
#2010-05-27| 908.53
#2010-05-28| 913.01
#2010-05-31| .
#2010-06-01| 915.06
#2010-06-02| 908.73
#2010-06-03| 919.33
#2010-06-04| 895.04
#2010-06-07| 876.50
#2010-06-08| 871.73
#2010-06-09| 888.84
#2010-06-10| 905.56
#2010-06-11| 908.06
#2010-06-14| 929.04
#2010-06-15| 931.74
#2010-06-16| 928.44
#2010-06-17| 931.48
#2010-06-18| 938.40
#2010-06-21| 941.28
#2010-06-22| 933.26
#2010-06-23| 922.85
#2010-06-24| 913.29
#2010-06-25| 907.97
#2010-06-28| 919.62
#2010-06-29| 888.44
#2010-06-30| 896.20
#2010-07-01| 895.84
#2010-07-02| 907.49
#2010-07-05| .
#2010-07-06| 930.62
#2010-07-07| 934.06
#2010-07-08| 946.50
#2010-07-09| 946.46
#2010-07-12| 944.86
#2010-07-13| 960.06
#2010-07-14| 965.87
#2010-07-15| 973.95
#2010-07-16| 971.28
#2010-07-19| 969.84
#2010-07-20| 956.09
#2010-07-21| 960.91
#2010-07-22| 979.32
#2010-07-23| 972.75
#2010-07-26| 989.05
#2010-07-27| 997.44
#2010-07-28|1000.38
#2010-07-29|1002.26
#2010-07-30| 994.39
#2010-08-02|1021.28
#2010-08-03|1022.87
#2010-08-04|1016.53
#2010-08-05|1018.18
#2010-08-06|1023.75
#2010-08-09|1025.16
#2010-08-10|1008.43
#2010-08-11| 975.21
#2010-08-12| 967.04
#2010-08-13| 965.16
#2010-08-16| 970.12
#2010-08-17| 981.82
#2010-08-18| 982.54
#2010-08-19| 973.26
#2010-08-20| 952.24
#2010-08-23| 956.92
#2010-08-24| 952.92
#2010-08-25| 953.60
#2010-08-26| 970.57
#2010-08-27| 983.32
#2010-08-30| 981.87
#2010-08-31| 981.24
#2010-09-01|1003.39
#2010-09-02|1004.37
#2010-09-03|1015.48
#2010-09-06| .
#2010-09-07| 998.38
#2010-09-08|1003.44
#2010-09-09|1006.14
#2010-09-10|1005.12
#2010-09-13|1024.62
#2010-09-14|1031.01
#2010-09-15|1035.30
#2010-09-16|1040.76
#2010-09-17|1032.59
#2010-09-20|1047.26
#2010-09-21|1061.08
#2010-09-22|1075.65
#2010-09-23|1066.93
#2010-09-24|1083.09
#2010-09-27|1085.12
#2010-09-28|1095.72
#2010-09-29|1096.52
#2010-09-30|1097.65
#2010-10-01|1105.70
#2010-10-04|1097.77
#2010-10-05|1118.19
#2010-10-06|1121.48
#2010-10-07|1124.81
#2010-10-08|1124.68
#2010-10-11|1127.02
#2010-10-12|1121.63
#2010-10-13|1147.81
#2010-10-14|1164.14
#2010-10-15|1157.16
#2010-10-18|1156.62
#2010-10-19|1139.24
#2010-10-20|1154.11
#2010-10-21|1162.68
#2010-10-22|1151.99
#2010-10-25|1158.31
#2010-10-26|1144.46
#2010-10-27|1137.55
#2010-10-28|1145.49
#2010-10-29|1144.61
#2010-11-01|1148.75
#2010-11-02|1164.43
#2010-11-03|1155.15
#2010-11-04|1184.82
#2010-11-05|1174.41
#2010-11-08|1166.35
#2010-11-09|1173.60
#2010-11-10|1150.54
#2010-11-11|1141.53
#2010-11-12|1135.98
#2010-11-15|1139.27
#2010-11-16|1110.17
#2010-11-17|1115.31
#2010-11-18|1131.83
#2010-11-19|1138.38
#2010-11-22|1128.30
#2010-11-23|1092.56
#2010-11-24|1090.45
#2010-11-25| .
#2010-11-26|1073.63
#2010-11-29|1051.18
#2010-11-30|1042.14
#2010-12-01|1063.82
#2010-12-02|1093.83
#2010-12-03|1110.00
#2010-12-06|1104.02
#2010-12-07|1109.35
#2010-12-08|1097.55
#2010-12-09|1097.91
#2010-12-10|1106.07
#2010-12-13|1120.63
#2010-12-14|1118.82
#2010-12-15|1115.40
#2010-12-16|1101.19
#2010-12-17|1096.58
#2010-12-20|1097.23
#2010-12-21|1109.35
#2010-12-22|1112.92
#2010-12-23|1108.51
#2010-12-24| .
#2010-12-27|1106.62
#2010-12-28|1106.55
#2010-12-29|1110.06
#2010-12-30|1120.71
#2010-12-31|1138.09
#2011-01-03|1146.99
#2011-01-04|1143.91
#2011-01-05|1120.63
#2011-01-06|1109.82
#2011-01-07|1098.00
#2011-01-10|1082.47
#2011-01-11|1090.78
#2011-01-12|1112.79
#2011-01-13|1136.30
#2011-01-14|1140.60
#2011-01-17| .
#2011-01-18|1154.83
#2011-01-19|1154.22
#2011-01-20|1140.54
#2011-01-21|1160.77
#2011-01-24|1168.06
#2011-01-25|1165.20
#2011-01-26|1169.09
#2011-01-27|1177.03
#2011-01-28|1166.30
#2011-01-31|1160.69
#2011-02-01|1185.97
#2011-02-02|1186.33
#2011-02-03|1166.67
#2011-02-04|1167.54
#2011-02-07|1174.34
#2011-02-08|1193.20
#2011-02-09|1196.15
#2011-02-10|1177.36
#2011-02-11|1179.49
#2011-02-14|1179.38
#2011-02-15|1187.19
#2011-02-16|1187.88
#2011-02-17|1192.53
#2011-02-18|1199.79
#2011-02-21| .
#2011-02-22|1176.31
#2011-02-23|1177.16
#2011-02-24|1174.58
#2011-02-25|1175.60
#2011-02-28|1186.11
#2011-03-01|1191.60
#2011-03-02|1190.04
#2011-03-03|1198.93
#2011-03-04|1207.22
#2011-03-07|1212.96
#2011-03-08|1199.71
#2011-03-09|1200.15
#2011-03-10|1182.89
#2011-03-11|1180.95
#2011-03-14|1187.39
#2011-03-15|1155.91
#2011-03-16|1144.11
#2011-03-17|1170.93
#2011-03-18|1192.50
#2011-03-21|1211.48
#2011-03-22|1212.95
#2011-03-23|1209.17
#2011-03-24|1223.18
#2011-03-25|1225.47
#2011-03-28|1224.79
#2011-03-29|1216.00
#2011-03-30|1228.12
#2011-03-31|1236.36
#2011-04-01|1236.33
#2011-04-04|1251.05
#2011-04-05|1244.80
#2011-04-06|1259.29
#2011-04-07|1250.57
#2011-04-08|1264.81
#2011-04-11|1268.31
#2011-04-12|1260.34
#2011-04-13|1272.41
#2011-04-14|1265.97
#2011-04-15|1256.01
#2011-04-18|1226.69
#2011-04-19|1242.57
#2011-04-20|1269.00
#2011-04-21|1278.74
#2011-04-22| .
#2011-04-25|1277.82
#2011-04-26|1292.91
#2011-04-27|1296.06
#2011-04-28|1317.26
#2011-04-29|1324.36
#2011-05-02|1331.67
#2011-05-03|1327.43
#2011-05-04|1320.25
#2011-05-05|1297.30
#2011-05-06|1296.14
#2011-05-09|1275.87
#2011-05-10|1286.99
#2011-05-11|1284.56
#2011-05-12|1273.25
#2011-05-13|1279.18
#2011-05-16|1279.71
#2011-05-17|1263.90
#2011-05-18|1278.43
#2011-05-19|1286.81
#2011-05-20|1279.38
#2011-05-23|1253.19
#2011-05-24|1258.80
#2011-05-25|1254.58
#2011-05-26|1255.94
#2011-05-27|1271.40
#2011-05-30| .
#2011-05-31|1297.21
#2011-06-01|1297.47
#2011-06-02|1288.36
#2011-06-03|1294.35
#2011-06-06|1291.50
#2011-06-07|1293.40
#2011-06-08|1268.86
#2011-06-09|1268.23
#2011-06-10|1248.44
#2011-06-13|1246.60
#2011-06-14|1275.74
#2011-06-15|1250.11
#2011-06-16|1226.28
#2011-06-17|1239.96
#2011-06-20|1226.63
#2011-06-21|1238.95
#2011-06-22|1238.38
#2011-06-23|1198.70
#2011-06-24|1201.69
#2011-06-27|1212.40
#2011-06-28|1222.82
#2011-06-29|1246.36
#2011-06-30|1261.76
#2011-07-01|1263.70
#2011-07-04| .
#2011-07-05|1262.22
#2011-07-06|1243.37
#2011-07-07|1256.23
#2011-07-08|1237.42
#2011-07-11|1198.68
#2011-07-12|1187.38
#2011-07-13|1205.10
#2011-07-14|1195.01
#2011-07-15|1186.67
#2011-07-18|1159.08
#2011-07-19|1187.10
#2011-07-20|1195.57
#2011-07-21|1223.24
#2011-07-22|1230.68
#2011-07-25|1221.31
#2011-07-26|1232.80
#2011-07-27|1211.73
#2011-07-28|1197.41
#2011-07-29|1196.08
#2011-08-01|1174.21
#2011-08-02|1145.29
#2011-08-03|1117.23
#2011-08-04|1066.11
#2011-08-05|1046.51
#2011-08-08| 998.09
#2011-08-09|1032.58
#2011-08-10|1033.92
#2011-08-11|1052.46
#2011-08-12|1083.74
#2011-08-15|1111.91
#2011-08-16|1095.94
#2011-08-17|1100.19
#2011-08-18|1046.16
#2011-08-19|1042.09
#2011-08-22|1053.80
#2011-08-23|1060.08
#2011-08-24|1078.50
#2011-08-25|1071.04
#2011-08-26|1062.57
#2011-08-29|1097.09
#2011-08-30|1097.79
#2011-08-31|1122.50
#2011-09-01|1109.09
#2011-09-02|1093.74
#2011-09-05| .
#2011-09-06|1032.95
#2011-09-07|1055.44
#2011-09-08|1049.05
#2011-09-09|1009.05
#2011-09-12| 973.11
#2011-09-13| 983.56
#2011-09-14| 988.41
#2011-09-15|1011.99
#2011-09-16|1031.90
#2011-09-19| 996.62
#2011-09-20|1006.81
#2011-09-21|1002.44
#2011-09-22| 956.56
#2011-09-23| 957.71
#2011-09-26| 954.84
#2011-09-27|1000.06
#2011-09-28| 996.79
#2011-09-29|1000.90
#2011-09-30| 972.63
#2011-10-03| 947.40
#2011-10-04| 924.66
#2011-10-05| 950.28
#2011-10-06| 974.25
#2011-10-07| 976.37
#2011-10-10|1003.59
#2011-10-11|1001.70
#2011-10-12|1026.66
#2011-10-13|1020.16
#2011-10-14|1042.02
#2011-10-17|1020.17
#2011-10-18|1012.38
#2011-10-19|1019.24
#2011-10-20| 990.26
#2011-10-21|1024.41
#2011-10-24|1035.38
#2011-10-25|1030.06
#2011-10-26|1018.14
#2011-10-27|1073.89
#2011-10-28|1065.95
#2011-10-31|1028.47
#2011-11-01| 981.35
#2011-11-02| 992.91
#2011-11-03|1008.14
#2011-11-04| 997.74
#2011-11-07| 990.49
#2011-11-08| 997.03
#2011-11-09| 964.75
#2011-11-10| 961.16
#2011-11-11| 991.14
#2011-11-14| 974.26
#2011-11-15| 952.30
#2011-11-16| 948.89
#2011-11-17| 938.35
#2011-11-18| 933.59
#2011-11-21| 905.39
#2011-11-22| 908.40
#2011-11-23| 889.38
#2011-11-24| .
#2011-11-25| 876.46
#2011-11-28| 913.77
#2011-11-29| 914.00
#2011-11-30| 951.48
#2011-12-01| 938.42
#2011-12-02| 948.08
#2011-12-05| 966.97
#2011-12-06| 955.45
#2011-12-07| 955.81
#2011-12-08| 927.46
#2011-12-09| 940.01
#2011-12-12| 907.80
#2011-12-13| 898.24
#2011-12-14| 874.83
#2011-12-15| 881.74
#2011-12-16| 886.52
#2011-12-19| 883.15
#2011-12-20| 909.09
#2011-12-21| 906.26
#2011-12-22| 914.21
#2011-12-23| 915.98
#2011-12-26| .
#2011-12-27| 918.35
#2011-12-28| 911.19
#2011-12-29| 916.71
#2011-12-30| 928.61
#2012-01-02| .
#2012-01-03| 955.48
#2012-01-04| 935.71
#2012-01-05| 917.51
#2012-01-06| 907.98
#2012-01-09| 905.60
#2012-01-10| 918.61
#2012-01-11| 915.88
#2012-01-12| 933.25
#2012-01-13| 921.31
#2012-01-16| .
#2012-01-17| 937.22
#2012-01-18| 945.77
#2012-01-19| 962.67
#2012-01-20| 961.23
#2012-01-23| 975.00
#2012-01-24| 965.07
#2012-01-25| 966.28
#2012-01-26| 992.24
#2012-01-27| 990.29
#2012-01-30| 970.02
#2012-01-31| 976.68
#2012-02-01|1004.50
#2012-02-02| 999.45
#2012-02-03|1002.92
#2012-02-06|1001.18
#2012-02-07|1011.87
#2012-02-08|1011.55
#2012-02-09|1014.93
#2012-02-10| 996.19
#2012-02-13|1008.34
#2012-02-14| 998.39
#2012-02-15| 993.50
#2012-02-16| 986.62
#2012-02-17|1001.85
#2012-02-20| .
#2012-02-21|1015.37
#2012-02-22|1004.74
#2012-02-23|1003.91
#2012-02-24|1014.44
#2012-02-27|1009.93
#2012-02-28|1015.49
#2012-02-29|1010.62
#2012-03-01|1014.79
#2012-03-02|1011.11
#2012-03-05|1006.14
#2012-03-06| 977.25
#2012-03-07| 986.96
#2012-03-08|1014.57
#2012-03-09|1007.88
#2012-03-12|1011.81
#2012-03-13|1021.55
#2012-03-14|1019.65
#2012-03-15|1025.94
#2012-03-16|1042.13
#2012-03-19|1049.16
#2012-03-20|1037.72
#2012-03-21|1034.04
#2012-03-22|1024.46
#2012-03-23|1035.27
#2012-03-26|1051.20
#2012-03-27|1049.14
#2012-03-28|1037.82
#2012-03-29|1029.47
#2012-03-30|1038.61
#2012-04-02|1043.83
#2012-04-03|1044.00
#2012-04-04| 999.19
#2012-04-05| 996.65
#2012-04-06| .
#2012-04-09| 997.22
#2012-04-10| 978.51
#2012-04-11| 989.76
#2012-04-12|1008.56
#2012-04-13| 991.61
#2012-04-16| 981.55
#2012-04-17|1007.61
#2012-04-18| 998.07
#2012-04-19| 989.38
#2012-04-20| 997.71
#2012-04-23| 966.58
#2012-04-24| 982.12
#2012-04-25| 993.15
#2012-04-26| 980.81
#2012-04-27| 986.95
#2012-04-30| 989.87
#2012-05-01| 989.08
#2012-05-02| 981.54
#2012-05-03| 976.57
#2012-05-04| 958.72
#2012-05-07| 960.22
#2012-05-08| 952.63
#2012-05-09| 943.85
#2012-05-10| 957.00
#2012-05-11| 957.83
#2012-05-14| 933.29
#2012-05-15| 922.17
#2012-05-16| 915.87
#2012-05-17| 908.20
#2012-05-18| 896.60
#2012-05-21| 908.11
#2012-05-22| 931.58
#2012-05-23| 901.35
#2012-05-24| 906.13
#2012-05-25| 904.07
#2012-05-28| .
#2012-05-29| 909.22
#2012-05-30| 892.02
#2012-05-31| 886.78
#2012-06-01| 874.39
#2012-06-04| 880.14
#2012-06-05| 876.33
#2012-06-06| 899.65
#2012-06-07| 909.74
#2012-06-08| 898.13
#2012-06-11| 897.02
#2012-06-12| 886.84
#2012-06-13| 889.39
#2012-06-14| 891.16
#2012-06-15| 901.30
#2012-06-18| 896.57
#2012-06-19| 912.51
#2012-06-20| 918.49
#2012-06-21| 908.40
#2012-06-22| 900.35
#2012-06-25| 884.13
#2012-06-26| 877.94
#2012-06-27| 882.31
#2012-06-28| 875.65
#2012-06-29| 920.22
#2012-07-02| 924.91
#2012-07-03| 933.63
#2012-07-04| .
#2012-07-05| 920.83
#2012-07-06| 903.38
#2012-07-09| 894.24
#2012-07-10| 891.33
#2012-07-11| 891.90
#2012-07-12| 880.57
#2012-07-13| 892.30
#2012-07-16| 895.35
#2012-07-17| 896.23
#2012-07-18| 913.19
#2012-07-19| 920.15
#2012-07-20| 906.54
#2012-07-23| 883.18
#2012-07-24| 873.06
#2012-07-25| 878.97
#2012-07-26| 901.11
#2012-07-27| 923.59
#2012-07-30| 921.81
#2012-07-31| 920.99
#2012-08-01| 918.89
#2012-08-02| 893.85
#2012-08-03| 919.45
#2012-08-06| 936.04
#2012-08-07| 937.18
#2012-08-08| 931.77
#2012-08-09| 926.89
#2012-08-10| 924.74
#2012-08-13| 923.34
#2012-08-14| 924.46
#2012-08-15| 921.32
#2012-08-16| 929.68
#2012-08-17| 933.52
#2012-08-20| 933.98
#2012-08-21| 948.51
#2012-08-22| 941.37
#2012-08-23| 943.44
#2012-08-24| 933.08
#2012-08-27| 934.95
#2012-08-28| 932.19
#2012-08-29| 933.17
#2012-08-30| 927.23
#2012-08-31| 937.71
#2012-09-03| .
#2012-09-04| 938.48
#2012-09-05| 942.09
#2012-09-06| 958.60
#2012-09-07| 982.36
#2012-09-10| 984.90
#2012-09-11| 995.61
#2012-09-12|1008.73
#2012-09-13|1007.43
#2012-09-14|1035.90
#2012-09-17|1038.77
#2012-09-18|1020.05
#2012-09-19|1022.76
#2012-09-20|1017.10
#2012-09-21|1033.15
#2012-09-24|1027.57
#2012-09-25|1032.92
#2012-09-26|1009.43
#2012-09-27|1016.53
#2012-09-28|1012.40
#2012-10-01|1014.38
#2012-10-02|1021.50
#2012-10-03|1013.03
#2012-10-04|1023.40
#2012-10-05|1039.24
#2012-10-08|1023.34
#2012-10-09|1020.26
#2012-10-10|1007.37
#2012-10-11|1003.61
#2012-10-12|1009.85
#2012-10-15|1008.02
#2012-10-16|1023.42
#2012-10-17|1042.20
#2012-10-18|1042.34
#2012-10-19|1031.69
#2012-10-22|1028.93
#2012-10-23|1011.76
#2012-10-24|1017.47
#2012-10-25|1011.76
#2012-10-26|1010.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.92
#2012-11-01|1012.74
#2012-11-02|1014.88
#2012-11-05|1002.19
#2012-11-06|1012.53
#2012-11-07|1000.73
#2012-11-08| 995.42
#2012-11-09| 987.56
#2012-11-12| 990.37
#2012-11-13| 979.90
#2012-11-14| 967.32
#2012-11-15| 956.35
#2012-11-16| 942.83
#2012-11-19| 959.05
#2012-11-20| 958.55
#2012-11-21| 965.02
#2012-11-22| .
#2012-11-23| 982.90
#2012-11-26| 978.64
#2012-11-27| 980.69
#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|1049.01
#2013-04-16|1050.35
#2013-04-17|1031.02
#2013-04-18|1036.64
#2013-04-19|1039.17
#2013-04-22|1045.89
#2013-04-23|1053.28
#2013-04-24|1060.69
#2013-04-25|1066.30
#2013-04-26|1055.94
#2013-04-29|1077.15
#2013-04-30|1090.84
#2013-05-01|1091.59
#2013-05-02|1082.46
#2013-05-03|1100.85
#2013-05-06|1096.73
#2013-05-07|1107.10
#2013-05-08|1113.71
#2013-05-09|1106.07
#2013-05-10|1095.52
#2013-05-13|1091.44
#2013-05-14|1089.39
#2013-05-15|1084.64
#2013-05-16|1089.02
#2013-05-17|1079.26
#2013-05-20|1085.99
#2013-05-21|1093.46
#2013-05-22|1096.17
#2013-05-23|1077.62
#2013-05-24|1078.88
#2013-05-27|1080.85
#2013-05-28|1084.51
#2013-05-29|1087.16
#2013-05-30|1094.23
#2013-05-31|1083.94
#2013-06-03|1076.56
#2013-06-04|1084.57
#2013-06-05|1073.68
#2013-06-06|1075.53
#2013-06-07|1084.69
#2013-06-10|1079.85
#2013-06-11|1074.10
#2013-06-12|1083.75
#2013-06-13|1079.39
#2013-06-14|1097.92
#2013-06-17|1104.13
#2013-06-18|1104.28
#2013-06-19|1099.88
#2013-06-20|1068.60
#2013-06-21|1054.85
#2013-06-24|1034.28
#2013-06-25|1036.20
#2013-06-26|1045.08
#2013-06-27|1042.54
#2013-06-28|1038.71
#2013-07-01|1035.42
#2013-07-02|1037.26
#2013-07-03|1031.29
#2013-07-04|1040.88
#2013-07-05|1027.19
#2013-07-08|1035.36
#2013-07-09|1045.00
#2013-07-10|1050.43
#2013-07-11|1079.71
#2013-07-12|1077.51
#2013-07-15|1081.44
#2013-07-16|1081.04
#2013-07-17|1081.22
#2013-07-18|1086.75
#2013-07-19|1096.20
#2013-07-22|1081.18
#2013-07-23|1082.48
#2013-07-24|1091.07
#2013-07-25|1079.26
#2013-07-26|1083.39
#2013-07-29|1077.69
#2013-07-30|1075.88
#2013-07-31|1079.62
#2013-08-01|1093.03
#2013-08-02|1099.15
#2013-08-05|1101.76
#2013-08-06|1098.78
#2013-08-07|1092.99
#2013-08-08|1108.09
#2013-08-09|1110.74
#2013-08-12|1110.07
#2013-08-13|1109.42
#2013-08-14|1113.94
#2013-08-15|1102.22
#2013-08-16|1115.06
#2013-08-19|1119.27
#2013-08-20|1112.91
#2013-08-21|1103.82
#2013-08-22|1111.82
#2013-08-23|1124.41
#2013-08-26|1115.58
#2013-08-27|1095.20
#2013-08-28|1085.73
#2013-08-29|1068.64
#2013-08-30|1046.79
#2013-09-02|1050.16
#2013-09-03|1042.05
#2013-09-04|1048.96
#2013-09-05|1049.16
#2013-09-06|1060.71
#2013-09-09|1064.60
#2013-09-10|1078.52
#2013-09-11|1088.12
#2013-09-12|1089.93
#2013-09-13|1089.07
#2013-09-16|1101.89
#2013-09-17|1097.23
#2013-09-18|1095.24
#2013-09-19|1114.66
#2013-09-20|1119.38
#2013-09-23|1111.69
#2013-09-24|1110.20
#2013-09-25|1105.95
#2013-09-26|1101.51
#2013-09-27|1105.13
#2013-09-30|1107.42
#2013-10-01|1114.55
#2013-10-02|1119.88
#2013-10-03|1116.46
#2013-10-04|1115.15
#2013-10-07|1108.62
#2013-10-08|1112.84
#2013-10-09|1101.91
#2013-10-10|1110.26
#2013-10-11|1115.18
#2013-10-14|1115.09
#2013-10-15|1118.74
#2013-10-16|1122.35
#2013-10-17|1134.18
#2013-10-18|1145.20
#2013-10-21|1150.55
#2013-10-22|1161.97
#2013-10-23|1162.23
#2013-10-24|1168.90
#2013-10-25|1164.98
#2013-10-28|1160.07
#2013-10-29|1159.91
#2013-10-30|1161.27
#2013-10-31|1148.43
#2013-11-01|1141.72
#2013-11-04|1142.44
#2013-11-05|1142.88
#2013-11-06|1152.20
#2013-11-07|1137.52
#2013-11-08|1125.31
#2013-11-11|1135.06
#2013-11-12|1132.89
#2013-11-13|1117.65
#2013-11-14|1110.33
#2013-11-15|1109.33
#2013-11-18|1115.03
#2013-11-19|1106.56
#2013-11-20|1105.83
#2013-11-21|1103.23
#2013-11-22|1105.68
#2013-11-25|1108.45
#2013-11-26|1112.98
#2013-11-27|1112.20
#2013-11-28|1118.21
#2013-11-29|1123.21
#2013-12-02|1112.77
#2013-12-03|1103.55
#2013-12-04|1097.15
#2013-12-05|1104.31
#2013-12-06|1115.00
#2013-12-09|1113.11
#2013-12-10|1118.79
#2013-12-11|1123.29
#2013-12-12|1110.19
#2013-12-13|1111.74
#2013-12-16|1118.29
#2013-12-17|1118.29
#2013-12-18|1118.93
#2013-12-19|1120.14
#2013-12-20|1123.82
#2013-12-23|1132.02
#2013-12-24|1133.91
#2013-12-25|1133.91
#2013-12-26|1136.03
#2013-12-27|1151.10
#2013-12-30|1162.60
#2013-12-31|1162.65
#2014-01-01|1162.65
#2014-01-02|1142.49
#2014-01-03|1146.29
#2014-01-06|1154.70
#2014-01-07|1148.79
#2014-01-08|1146.66
#2014-01-09|1147.96
#2014-01-10|1164.05
#2014-01-13|1166.58
#2014-01-14|1167.33
#2014-01-15|1170.80
#2014-01-16|1175.83
#2014-01-17|1177.96
#2014-01-20|1183.59
#2014-01-21|1173.51
#2014-01-22|1178.52
#2014-01-23|1188.32
#2014-01-24|1167.70
#2014-01-27|1158.59
#2014-01-28|1165.07
#2014-01-29|1161.57
#2014-01-30|1152.32
#2014-01-31|1147.23
#2014-02-03|1133.95
#2014-02-04|1126.87
#2014-02-05|1127.84
#2014-02-06|1147.07
#2014-02-07|1151.83
#2014-02-10|1150.39
#2014-02-11|1161.94
#2014-02-12|1159.29
#2014-02-13|1167.82
#2014-02-14|1170.55
#2014-02-17|1177.60
#2014-02-18|1187.51
#2014-02-19|1187.07
#2014-02-20|1184.26
#2014-02-21|1189.33
#2014-02-24|1200.12
#2014-02-25|1199.22
#2014-02-26|1196.15
#2014-02-27|1182.01
#2014-02-28|1203.79
#2014-03-03|1183.66
#2014-03-04|1201.49
#2014-03-05|1206.49
#2014-03-06|1218.47
#2014-03-07|1212.85
#2014-03-10|1211.25
#2014-03-11|1211.47
#2014-03-12|1203.62
#2014-03-13|1197.45
#2014-03-14|1187.25
#2014-03-17|1199.69
#2014-03-18|1202.92
#2014-03-19|1213.20
#2014-03-20|1190.16
#2014-03-21|1198.68
#2014-03-24|1193.98
#2014-03-25|1201.04
#2014-03-26|1202.40
#2014-03-27|1202.80
#2014-03-28|1209.70
#2014-03-31|1219.31
#2014-04-01|1218.43
#2014-04-02|1220.31
#2014-04-03|1213.83
#2014-04-04|1213.55
#2014-04-07|1214.47
#2014-04-08|1213.91
#2014-04-09|1226.56
#2014-04-10|1231.05
#2014-04-11|1220.49
#2014-04-14|1218.46
#2014-04-15|1209.39
#2014-04-16|1214.93
#2014-04-17|1222.58
#2014-04-18|1220.78
#2014-04-21|1219.79
#2014-04-22|1228.04
#2014-04-23|1228.83
#2014-04-24|1237.87
#2014-04-25|1237.52
#2014-04-28|1238.69
#2014-04-29|1233.93
#2014-04-30|1243.93
#2014-05-01|1243.93
#2014-05-02|1247.97
#2014-05-05|1249.00
#2014-05-06|1267.15
#2014-05-07|1257.54
#2014-05-08|1265.52
#2014-05-09|1256.45
#2014-05-12|1259.48
#2014-05-13|1250.04
#2014-05-14|1242.63
#2014-05-15|1230.26
#2014-05-16|1220.14
#2014-05-19|1228.76
#2014-05-20|1225.23
#2014-05-21|1216.03
#2014-05-22|1222.24
#2014-05-23|1214.98
#2014-05-26|1220.47
#2014-05-27|1226.34
#2014-05-28|1226.13
#2014-05-29|1231.38
#2014-05-30|1240.89
#2014-06-02|1238.88
#2014-06-03|1235.20
#2014-06-04|1235.68
#2014-06-05|1238.59
#2014-06-06|1249.31
#2014-06-09|1251.29
#2014-06-10|1250.20
#2014-06-11|1243.95
#2014-06-12|1247.80
#2014-06-13|1238.23
#2014-06-16|1235.94
#2014-06-17|1230.49
#2014-06-18|1233.00
#2014-06-19|1247.07
#2014-06-20|1229.41
#2014-06-23|1228.68
#2014-06-24|1218.62
#2014-06-25|1209.56
#2014-06-26|1208.95
#2014-06-27|1216.21
#2014-06-30|1220.41
#2014-07-01|1228.65
#2014-07-02|1230.10
#2014-07-03|1239.38
#2014-07-04|1232.97
#2014-07-07|1228.09
#2014-07-08|1222.90
#2014-07-09|1227.30
#2014-07-10|1219.54
#2014-07-11|1215.72
#2014-07-14|1224.52
#2014-07-15|1225.58
#2014-07-16|1231.86
#2014-07-17|1236.23
#2014-07-18|1232.66
#2014-07-21|1235.07
#2014-07-22|1231.02
#2014-07-23|1238.66
#2014-07-24|1243.19
#2014-07-25|1235.05
#2014-07-28|1236.67
#2014-07-29|1235.26
#2014-07-30|1232.76
#2014-07-31|1223.83
#2014-08-01|1213.15
#2014-08-04|1210.15
#2014-08-05|1205.09
#2014-08-06|1191.27
#2014-08-07|1192.03
#2014-08-08|1187.36
#2014-08-11|1202.28
#2014-08-12|1198.18
#2014-08-13|1207.81
#2014-08-14|1213.21
#2014-08-15|1211.53
#2014-08-18|1218.25
#2014-08-19|1218.58
#2014-08-20|1212.51
#2014-08-21|1219.81
#2014-08-22|1216.04
#2014-08-25|1213.05
#2014-08-26|1219.56
#2014-08-27|1225.41
#2014-08-28|1215.82
#2014-08-29|1209.74
#2014-09-01|1210.39
#2014-09-02|1205.90
#2014-09-03|1209.67
#2014-09-04|1195.63
#2014-09-05|1196.26
#2014-09-08|1192.51
#2014-09-09|1180.43
#2014-09-10|1174.22
#2014-09-11|1171.32
#2014-09-12|1174.27
#2014-09-15|1166.03
#2014-09-16|1158.51
#2014-09-17|1169.98
#2014-09-18|1170.18
#2014-09-19|1161.24
#2014-09-22|1155.18
#2014-09-23|1157.01
#2014-09-24|1153.91
#2014-09-25|1142.24
#2014-09-26|1140.09
#2014-09-29|1138.03
#2014-09-30|1136.70
#2014-10-01|1123.80
#2014-10-02|1116.50
#2014-10-03|1113.06
#2014-10-06|1109.59
#2014-10-07|1103.29
#2014-10-08|1108.11
#2014-10-09|1108.92
#2014-10-10|1087.84
#2014-10-13|1079.54
#2014-10-14|1083.58
#2014-10-15|1066.82
#2014-10-16|1065.57
#2014-10-17|1099.23
#2014-10-20|1109.54
#2014-10-21|1127.36
#2014-10-22|1132.15
#2014-10-23|1129.19
#2014-10-24|1134.71
#2014-10-27|1130.17
#2014-10-28|1144.92
#2014-10-29|1136.83
#2014-10-30|1116.77
#2014-10-31|1114.46
#2014-11-03|1113.36
#2014-11-04|1122.04
#2014-11-05|1115.52
#2014-11-06|1104.28
#2014-11-07|1099.36
#2014-11-10|1111.81
#2014-11-11|1114.95
#2014-11-12|1116.31
#2014-11-13|1122.92
#2014-11-14|1118.62
#2014-11-17|1120.44
#2014-11-18|1134.73
#2014-11-19|1139.93
#2014-11-20|1139.45
#2014-11-21|1137.41
#2014-11-24|1144.80
#2014-11-25|1153.51
#2014-11-26|1154.20
#2014-11-27|1157.92
#2014-11-28|1154.37
#2014-12-01|1154.56
#2014-12-02|1153.38
#2014-12-03|1145.07
#2014-12-04|1152.97
#2014-12-05|1151.18
#2014-12-08|1154.86
#2014-12-09|1151.14
#2014-12-10|1145.11
#2014-12-11|1149.02
#2014-12-12|1141.46
#2014-12-15|1126.28
#2014-12-16|1134.84
#2014-12-17|1125.00
#2014-12-18|1131.07
#2014-12-19|1131.86
#2014-12-22|1139.37
#2014-12-23|1136.59
#2014-12-24|1144.43
#2014-12-25|1144.43
#2014-12-26|1142.65
#2014-12-29|1142.70
#2014-12-30|1139.80
#2014-12-31|1140.33
#2015-01-01|1140.33
#2015-01-02|1143.06
#2015-01-05|1129.17
#2015-01-06|1117.02
#2015-01-07|1111.01
#2015-01-08|1121.10
#2015-01-09|1125.71
#2015-01-12|1125.43
#2015-01-13|1132.30
#2015-01-14|1116.30
#2015-01-15|1102.43
#2015-01-16|1103.49
#2015-01-19|1125.35
#2015-01-20|1124.98
#2015-01-21|1123.22
#2015-01-22|1115.72
#2015-01-23|1115.24
#2015-01-26|1124.82
#2015-01-27|1131.51
#2015-01-28|1130.58
#2015-01-29|1129.51
#2015-01-30|1130.83
#2015-02-02|1141.34
#2015-02-03|1163.60
#2015-02-04|1151.44
#2015-02-05|1158.94
#2015-02-06|1146.52
#2015-02-09|1138.43
#2015-02-10|1145.09
#2015-02-11|1142.94
#2015-02-12|1162.00
#2015-02-13|1175.31
#2015-02-16|1170.68
#2015-02-17|1171.59
#2015-02-18|1179.64
#2015-02-19|1185.41
#2015-02-20|1178.04
#2015-02-23|1178.30
#2015-02-24|1179.06
#2015-02-25|1180.41
#2015-02-26|1167.53
#2015-02-27|1174.80
#2015-03-02|1177.19
#2015-03-03|1167.45
#2015-03-04|1154.89
#2015-03-05|1154.47
#2015-03-06|1137.38
#2015-03-09|1130.53
#2015-03-10|1106.27
#2015-03-11|1098.38
#2015-03-12|1096.34
#2015-03-13|1098.26
#2015-03-16|1110.73
#2015-03-17|1111.07
#2015-03-18|1110.51
#2015-03-19|1116.09
#2015-03-20|1147.53
#2015-03-23|1163.29
#2015-03-24|1167.55
#2015-03-25|1171.08
#2015-03-26|1149.25
#2015-03-27|1152.05
#2015-03-30|1157.28
#2015-03-31|1142.76
#2015-04-01|1145.06
#2015-04-02|1162.49
#2015-04-03|1173.76
#2015-04-06|1178.62
#2015-04-07|1169.33
#2015-04-08|1164.81
#2015-04-09|1161.40
#2015-04-10|1171.27
#2015-04-13|1160.62
#2015-04-14|1178.24
#2015-04-15|1169.85
#2015-04-16|1172.87
#2015-04-17|1160.19
#2015-04-20|1164.73
#2015-04-21|1167.22
#2015-04-22|1158.25
#2015-04-23|1165.17
#2015-04-24|1175.48
#2015-04-27|1189.27
#2015-04-28|1186.14
#2015-04-29|1186.66
#2015-04-30|1182.06
#2015-05-01|1183.85
#2015-05-04|1183.58
#2015-05-05|1167.51
#2015-05-06|1178.36
#2015-05-07|1161.29
#2015-05-08|1177.89
#2015-05-11|1175.20
#2015-05-12|1173.29
#2015-05-13|1194.87
#2015-05-14|1209.35
#2015-05-15|1224.75
#2015-05-18|1218.49
#2015-05-19|1199.85
#2015-05-20|1196.48
#2015-05-21|1201.00
#2015-05-22|1192.67
#2015-05-25|1183.31
#2015-05-26|1170.40
#2015-05-27|1178.23
#2015-05-28|1189.09
#2015-05-29|1191.37
#2015-06-01|1181.01
#2015-06-02|1206.42
#2015-06-03|1223.38
#2015-06-04|1220.10
#2015-06-05|1189.52
#2015-06-08|1188.30
#2015-06-09|1188.11
#2015-06-10|1204.13
#2015-06-11|1201.60
#2015-06-12|1198.27
#2015-06-15|1174.36
#2015-06-16|1175.69
#2015-06-17|1167.66
#2015-06-18|1184.97
#2015-06-19|1179.81
#2015-06-22|1204.29
#2015-06-23|1197.83
#2015-06-24|1197.91
#2015-06-25|1194.87
#2015-06-26|1189.50
#2015-06-29|1173.09
#2015-06-30|1167.71
#2015-07-01|1179.37
#2015-07-02|1172.26
#2015-07-03|1170.24
#2015-07-06|1158.64
#2015-07-07|1128.01
#2015-07-08|1139.83
#2015-07-09|1154.05
#2015-07-10|1186.24
#2015-07-13|1195.86
#2015-07-14|1195.92
#2015-07-15|1199.44
#2015-07-16|1205.02
#2015-07-17|1203.69
#2015-07-20|1215.21
#2015-07-21|1213.12
#2015-07-22|1205.46
#2015-07-23|1210.44
#2015-07-24|1206.76
#2015-07-27|1203.50
#2015-07-28|1206.01
#2015-07-29|1212.32
#2015-07-30|1199.27
#2015-07-31|1212.88
#2015-08-03|1212.45
#2015-08-04|1205.07
#2015-08-05|1190.04
#2015-08-06|1195.03
#2015-08-07|1185.81
#2015-08-10|1193.00
#2015-08-11|1192.42
#2015-08-12|1179.88
#2015-08-13|1177.56
#2015-08-14|1171.72
#2015-08-17|1168.14
#2015-08-18|1164.12
#2015-08-19|1153.52
#2015-08-20|1142.76
#2015-08-21|1123.08
#2015-08-24|1095.93
#2015-08-25|1127.89
#2015-08-26|1110.23
#2015-08-27|1123.09
#2015-08-28|1124.26
#2015-08-31|1139.90
#2015-09-01|1125.21
#2015-09-02|1123.20
#2015-09-03|1128.88
#2015-09-04|1119.13
#2015-09-07|1121.79
#2015-09-08|1133.40
#2015-09-09|1145.15
#2015-09-10|1143.58
#2015-09-11|1144.28
#2015-09-14|1135.64
#2015-09-15|1137.28
#2015-09-16|1153.96
#2015-09-17|1159.70
#2015-09-18|1161.71
#2015-09-21|1148.06
#2015-09-22|1121.05
#2015-09-23|1125.46
#2015-09-24|1125.02
#2015-09-25|1123.94
#2015-09-28|1111.97
#2015-09-29|1111.39
#2015-09-30|1122.14
#2015-10-01|1127.01
#2015-10-02|1137.86
#2015-10-05|1154.13
#2015-10-06|1160.79
#2015-10-07|1163.25
#2015-10-08|1170.93
#2015-10-09|1185.67
#2015-10-12|1187.09
#2015-10-13|1183.93
#2015-10-14|1182.61
#2015-10-15|1187.01
#2015-10-16|1186.73
#2015-10-19|1182.53
#2015-10-20|1186.70
#2015-10-21|1195.10
#2015-10-22|1166.36
#2015-10-23|1170.15
#2015-10-26|1168.21
#2015-10-27|1161.64
#2015-10-28|1174.98
#2015-10-29|1163.34
#2015-10-30|1183.66
#2015-11-02|1191.89
#2015-11-03|1181.49
#2015-11-04|1172.65
#2015-11-05|1166.13
#2015-11-06|1166.25
#2015-11-09|1162.44
#2015-11-10|1153.14
#2015-11-11|1158.47
#2015-11-12|1141.68
#2015-11-13|1142.64
#2015-11-16|1141.31
#2015-11-17|1149.98
#2015-11-18|1146.11
#2015-11-19|1161.72
#2015-11-20|1154.74
#2015-11-23|1137.68
#2015-11-24|1124.65
#2015-11-25|1137.65
#2015-11-26|1149.79
#2015-11-27|1147.33
#2015-11-30|1131.04
#2015-12-01|1139.35
#2015-12-02|1144.09
#2015-12-03|1158.23
#2015-12-04|1160.47
#2015-12-07|1157.21
#2015-12-08|1149.59
#2015-12-09|1153.35
#2015-12-10|1149.17
#2015-12-11|1136.86
#2015-12-14|1129.75
#2015-12-15|1132.37
#2015-12-16|1155.17
#2015-12-17|1155.50
#2015-12-18|1162.16
#2015-12-21|1160.05
#2015-12-22|1164.16
#2015-12-23|1176.31
#2015-12-24|1182.75
#2015-12-25|1182.75
#2015-12-28|1186.56
#2015-12-29|1193.21
#2015-12-30|1198.51
#2015-12-31|1190.29
#2016-01-01|1190.29
#2016-01-04|1168.49
#2016-01-05|1157.73
#2016-01-06|1150.27
#2016-01-07|1135.17
#2016-01-08|1130.89
#2016-01-11|1112.29
#2016-01-12|1109.63
#2016-01-13|1109.41
#2016-01-14|1085.02
#2016-01-15|1081.18
#2016-01-18|1058.31
#2016-01-19|1076.60
#2016-01-20|1050.43
#2016-01-21|1053.91
#2016-01-22|1090.56
#2016-01-25|1107.09
#2016-01-26|1111.89
#2016-01-27|1104.51
#2016-01-28|1104.13
#2016-01-29|1120.37
#2016-02-01|1131.74
#2016-02-02|1119.10
#2016-02-03|1121.99
#2016-02-04|1125.84
#2016-02-05|1112.17
#2016-02-08|1061.07
#2016-02-09|1061.43
#2016-02-10|1074.48
#2016-02-11|1073.48
#2016-02-12|1077.53
#2016-02-15|1093.31
#2016-02-16|1092.83
#2016-02-17|1121.11
#2016-02-18|1131.80
#2016-02-19|1127.42
#2016-02-22|1136.67
#2016-02-23|1133.13
#2016-02-24|1118.36
#2016-02-25|1130.81
#2016-02-26|1127.08
#2016-02-29|1129.30
#2016-03-01|1145.99
#2016-03-02|1134.66
#2016-03-03|1147.41
#2016-03-04|1168.20
#2016-03-07|1162.31
#2016-03-08|1145.44
#2016-03-09|1144.89
#2016-03-10|1153.88
#2016-03-11|1169.62
#2016-03-14|1181.30
#2016-03-15|1175.48
#2016-03-16|1176.76
#2016-03-17|1201.63
#2016-03-18|1210.47
#2016-03-21|1201.55
#2016-03-22|1195.00
#2016-03-23|1189.69
#2016-03-24|1176.10
#2016-03-25|1176.10
#2016-03-28|1181.53
#2016-03-29|1187.08
#2016-03-30|1222.14
#2016-03-31|1222.48
#2016-04-01|1215.95
#2016-04-04|1225.26
#2016-04-05|1208.78
#2016-04-06|1221.38
#2016-04-07|1221.28
#2016-04-08|1226.79
#2016-04-11|1236.52
#2016-04-12|1226.35
#2016-04-13|1230.13
#2016-04-14|1226.76
#2016-04-15|1231.95
#2016-04-18|1232.64
#2016-04-19|1244.49
#2016-04-20|1243.08
#2016-04-21|1229.89
#2016-04-22|1221.63
#2016-04-25|1226.78
#2016-04-26|1225.34
#2016-04-27|1233.58
#2016-04-28|1234.48
#2016-04-29|1241.90
#2016-05-02|1256.97
#2016-05-03|1245.01
#2016-05-04|1239.25
#2016-05-05|1235.38
#2016-05-06|1235.61
#2016-05-09|1237.81
#2016-05-10|1241.02
#2016-05-11|1247.68
#2016-05-12|1246.45
#2016-05-13|1251.21
#2016-05-16|1257.70
#2016-05-17|1266.00
#2016-05-18|1262.29
#2016-05-19|1247.20
#2016-05-20|1261.41
#2016-05-23|1272.31
#2016-05-24|1277.74
#2016-05-25|1283.80
#2016-05-26|1296.87
#2016-05-27|1299.57
#2016-05-30|1302.07
#2016-05-31|1312.03
#2016-06-01|1315.44
#2016-06-02|1314.85
#2016-06-03|1345.08
#2016-06-06|1348.68
#2016-06-07|1356.88
#2016-06-08|1359.71
#2016-06-09|1361.71
#2016-06-10|1330.22
#2016-06-13|1295.75
#2016-06-14|1261.45
#2016-06-15|1263.12
#2016-06-16|1225.68
#2016-06-17|1263.71
#2016-06-20|1306.09
#2016-06-21|1297.68
#2016-06-22|1296.10
#2016-06-23|1321.23
#2016-06-24|1246.81
#2016-06-27|1192.09
#2016-06-28|1224.76
#2016-06-29|1261.80
#2016-06-30|1279.31
#2016-07-01|1292.17
#2016-07-04|1290.47
#2016-07-05|1265.62
#2016-07-06|1237.23
#2016-07-07|1245.29
#2016-07-08|1263.53
#2016-07-11|1287.15
#2016-07-12|1292.08
#2016-07-13|1300.24
#2016-07-14|1295.02
#2016-07-15|1287.20
#2016-07-18|1296.53
#2016-07-19|1293.82
#2016-07-20|1296.45
#2016-07-21|1268.84
#2016-07-22|1275.40
#2016-07-25|1285.50
#2016-07-26|1296.03
#2016-07-27|1305.19
#2016-07-28|1313.38
#2016-07-29|1319.29
#2016-08-01|1307.95
#2016-08-02|1297.50
#2016-08-03|1284.85
#2016-08-04|1295.37
#2016-08-05|1300.17
#2016-08-08|1299.14
#2016-08-09|1307.82
#2016-08-10|1298.34
#2016-08-11|1305.35
#2016-08-12|1305.97
#2016-08-15|1318.44
#2016-08-16|1313.01
#2016-08-17|1300.18
#2016-08-18|1314.42
#2016-08-19|1311.79
#2016-08-22|1313.26
#2016-08-23|1321.02
#2016-08-24|1310.04
#2016-08-25|1302.77
#2016-08-26|1304.29
#2016-08-29|1288.26
#2016-08-30|1301.13
#2016-08-31|1294.42
#2016-09-01|1300.04
#2016-09-02|1313.31
#2016-09-05|1313.85
#2016-09-06|1336.68
#2016-09-07|1346.55
#2016-09-08|1348.71
#2016-09-09|1324.41
#2016-09-12|1310.91
#2016-09-13|1311.65
#2016-09-14|1317.37
#2016-09-15|1323.35
#2016-09-16|1315.96
#2016-09-19|1323.16
#2016-09-20|1319.66
#2016-09-21|1325.37
#2016-09-22|1356.32
#2016-09-23|1348.58
#2016-09-26|1347.02
#2016-09-27|1332.99
#2016-09-28|1342.95
#2016-09-29|1338.76
#2016-09-30|1340.08
#2016-10-03|1339.29
#2016-10-04|1336.03
#2016-10-05|1337.48
#2016-10-06|1326.70
#2016-10-07|1321.55
#2016-10-10|1327.00
#2016-10-11|1310.92
#2016-10-12|1306.78
#2016-10-13|1302.41
#2016-10-14|1306.83
#2016-10-17|1297.21
#2016-10-18|1306.12
#2016-10-19|1306.63
#2016-10-20|1304.85
#2016-10-21|1302.36
#2016-10-24|1308.88
#2016-10-25|1303.32
#2016-10-26|1296.79
#2016-10-27|1291.58
#2016-10-28|1291.12
#2016-10-31|1291.84
#2016-11-01|1294.95
#2016-11-02|1289.03
#2016-11-03|1285.85
#2016-11-04|1277.65
#2016-11-07|1280.70
#2016-11-08|1284.62
#2016-11-09|1276.43
#2016-11-10|1265.52
#2016-11-11|1253.24
#2016-11-14|1237.98
#2016-11-15|1241.72
#2016-11-16|1234.19
#2016-11-17|1244.06
#2016-11-18|1229.14
#2016-11-21|1230.24
#2016-11-22|1241.47
#2016-11-23|1231.81
#2016-11-24|1241.17
#2016-11-25|1246.71
#2016-11-28|1233.49
#2016-11-29|1237.20
#2016-11-30|1241.72
#2016-12-01|1231.19
#2016-12-02|1218.69
#2016-12-05|1240.77
#2016-12-06|1251.60
#2016-12-07|1259.62
#2016-12-08|1256.32
#2016-12-09|1248.30
#2016-12-12|1251.46
#2016-12-13|1261.62
#2016-12-14|1259.35
#2016-12-15|1228.79
#2016-12-16|1239.40
#2016-12-19|1252.95
#2016-12-20|1250.65
#2016-12-21|1266.82
#2016-12-22|1270.35
#2016-12-23|1276.82
#2016-12-26|1276.82
#2016-12-27|1281.64
#2016-12-28|1278.33
#2016-12-29|1290.69
#2016-12-30|1300.13
#2017-01-02|1304.54
#2017-01-03|1287.51
#2017-01-04|1302.48
#2017-01-05|1318.98
#2017-01-06|1318.29
#2017-01-09|1307.59
#2017-01-10|1311.59
#2017-01-11|1295.58
#2017-01-12|1310.06
#2017-01-13|1319.19
#2017-01-16|1312.61
#2017-01-17|1323.22
#2017-01-18|1323.57
#2017-01-19|1304.47
#2017-01-20|1309.92
#2017-01-23|1320.56
#2017-01-24|1321.83
#2017-01-25|1326.93
#2017-01-26|1317.18
#2017-01-27|1323.03
#2017-01-30|1309.35
#2017-01-31|1323.45
#2017-02-01|1331.19
#2017-02-02|1336.54
#2017-02-03|1335.85
#2017-02-06|1320.25
#2017-02-07|1317.31
#2017-02-08|1323.67
#2017-02-09|1321.41
#2017-02-10|1315.58
#2017-02-13|1320.19
#2017-02-14|1321.70
#2017-02-15|1328.75
#2017-02-16|1342.09
#2017-02-17|1335.92
#2017-02-20|1338.29
#2017-02-21|1332.81
#2017-02-22|1326.37
#2017-02-23|1324.45
#2017-02-24|1317.30
#2017-02-27|1328.83
#2017-02-28|1333.53
#2017-03-01|1350.34
#2017-03-02|1347.05
#2017-03-03|1355.97
#2017-03-06|1359.89
#2017-03-07|1350.70
#2017-03-08|1353.63
#2017-03-09|1362.69
#2017-03-10|1380.64
#2017-03-13|1387.86
#2017-03-14|1385.83
#2017-03-15|1386.72
#2017-03-16|1406.12
#2017-03-17|1419.17
#2017-03-20|1419.93
#2017-03-21|1410.53
#2017-03-22|1401.49
#2017-03-23|1406.74
#2017-03-24|1406.10
#2017-03-27|1407.19
#2017-03-28|1411.75
#2017-03-29|1402.17
#2017-03-30|1407.05
#2017-03-31|1410.94
#2017-04-03|1401.52
#2017-04-04|1405.19
#2017-04-05|1402.45
#2017-04-06|1405.55
#2017-04-07|1402.85
#2017-04-10|1399.41
#2017-04-11|1400.06
#2017-04-12|1399.85
#2017-04-13|1413.21
#2017-04-14|1413.21
#2017-04-17|1418.33
#2017-04-18|1412.17
#2017-04-19|1415.06
#2017-04-20|1421.76
#2017-04-21|1404.62
#2017-04-24|1448.73
#2017-04-25|1464.91
#2017-04-26|1456.05
#2017-04-27|1456.41
#2017-04-28|1465.46
#2017-05-01|1469.23
#2017-05-02|1483.36
#2017-05-03|1478.12
#2017-05-04|1482.33
#2017-05-05|1497.90
#2017-05-08|1492.53
#2017-05-09|1493.33
#2017-05-10|1492.61
#2017-05-11|1483.50
#2017-05-12|1490.19
#2017-05-15|1497.09
#2017-05-16|1512.73
#2017-05-17|1501.78
#2017-05-18|1479.74
#2017-05-19|1500.01
#2017-05-22|1515.62
#2017-05-23|1510.22
#2017-05-24|1504.84
#2017-05-25|1511.90
#2017-05-26|1512.75
#2017-05-29|1513.62
#2017-05-30|1514.80
#2017-05-31|1526.45
#2017-06-01|1535.55
#2017-06-02|1556.28
#2017-06-05|1542.74
#2017-06-06|1534.43
#2017-06-07|1531.34
#2017-06-08|1521.58
#2017-06-09|1520.81
#2017-06-12|1511.42
#2017-06-13|1517.99
#2017-06-14|1538.52
#2017-06-15|1503.38
#2017-06-16|1525.06
#2017-06-19|1521.49
#2017-06-20|1513.92
#2017-06-21|1502.83
#2017-06-22|1508.15
#2017-06-23|1513.63
#2017-06-26|1519.71
#2017-06-27|1517.32
#2017-06-28|1521.35
#2017-06-29|1512.91
#2017-06-30|1517.94
#2017-07-03|1507.52
#2017-07-04|1499.02
#2017-07-05|1476.09
#2017-07-06|1470.02
#2017-07-07|1472.77
#2017-07-10|1475.73
#2017-07-11|1469.30
#2017-07-12|1491.52
#2017-07-13|1493.35
#2017-07-14|1510.31
#2017-07-17|1516.45
#2017-07-18|1522.12
#2017-07-19|1513.28
#2017-07-20|1527.47
#2017-07-21|1523.75
#2017-07-24|1515.82
#2017-07-25|1528.35
#2017-07-26|1529.15
#2017-07-27|1533.32
#2017-07-28|1510.81
#2017-07-31|1507.09
#2017-08-01|1520.00
#2017-08-02|1526.61
#2017-08-03|1530.87
#2017-08-04|1523.99
#2017-08-07|1528.95
#2017-08-08|1526.88
#2017-08-09|1520.01
#2017-08-10|1513.99
#2017-08-11|1493.47
#2017-08-14|1513.62
#2017-08-15|1503.85
#2017-08-16|1505.37
#2017-08-17|1507.52
#2017-08-18|1500.94
#2017-08-21|1507.64
#2017-08-22|1513.23
#2017-08-23|1507.50
#2017-08-24|1488.45
#2017-08-25|1507.90
#2017-08-28|1515.88
#2017-08-29|1508.09
#2017-08-30|1497.98
#2017-08-31|1495.18
#2017-09-01|1501.23
#2017-09-04|1500.46
#2017-09-05|1506.19
#2017-09-06|1509.47
#2017-09-07|1537.04
#2017-09-08|1541.64
#2017-09-11|1550.56
#2017-09-12|1541.52
#2017-09-13|1535.79
#2017-09-14|1523.24
#2017-09-15|1531.48
#2017-09-18|1537.00
#2017-09-19|1538.47
#2017-09-20|1540.50
#2017-09-21|1531.17
#2017-09-22|1538.23
#2017-09-25|1525.58
#2017-09-26|1510.46
#2017-09-27|1498.26
#2017-09-28|1519.04
#2017-09-29|1544.40
#2017-10-02|1534.11
#2017-10-03|1546.57
#2017-10-04|1547.35
#2017-10-05|1542.55
#2017-10-06|1536.43
#2017-10-09|1533.04
#2017-10-10|1548.35
#2017-10-11|1549.75
#2017-10-12|1549.73
#2017-10-13|1551.66
#2017-10-16|1553.30
#2017-10-17|1541.58
#2017-10-18|1553.73
#2017-10-19|1544.23
#2017-10-20|1536.29
#2017-10-23|1525.76
#2017-10-24|1520.73
#2017-10-25|1520.46
#2017-10-26|1514.89
#2017-10-27|1504.53
#2017-10-30|1516.06
#2017-10-31|1527.26
#2017-11-01|1525.03
#2017-11-02|1519.08
#2017-11-03|1515.68
#2017-11-06|1517.72
#2017-11-07|1505.68
#2017-11-08|1506.85
#2017-11-09|1493.14
#2017-11-10|1483.76
#2017-11-13|1477.69
#2017-11-14|1495.20
#2017-11-15|1492.05
#2017-11-16|1502.68
#2017-11-17|1495.33
#2017-11-20|1491.13
#2017-11-21|1494.71
#2017-11-22|1506.13
#2017-11-23|1507.99
#2017-11-24|1518.97
#2017-11-27|1505.57
#2017-11-28|1506.32
#2017-11-29|1498.77
#2017-11-30|1508.73
#2017-12-01|1491.67
#2017-12-04|1494.30
#2017-12-05|1492.17
#2017-12-06|1481.01
#2017-12-07|1486.01
#2017-12-08|1487.56
#2017-12-11|1492.59
#2017-12-12|1490.19
#2017-12-13|1483.12
#2017-12-14|1479.09
#2017-12-15|1473.42
#2017-12-18|1496.85
#2017-12-19|1495.70
#2017-12-20|1491.98
#2017-12-21|1492.73
#2017-12-22|1490.25
#2017-12-25|1490.25
#2017-12-26|1494.15
#2017-12-27|1507.81
#2017-12-28|1513.09
#2017-12-29|1524.15
#2018-01-01|1524.15
#2018-01-02|1536.56
#2018-01-03|1542.97
#2018-01-04|1560.64
#2018-01-05|1554.15
#2018-01-08|1546.08
#2018-01-09|1541.63
#2018-01-10|1538.03
#2018-01-11|1536.55
#2018-01-12|1552.13
#2018-01-15|1577.77
#2018-01-16|1574.89
#2018-01-17|1563.70
#2018-01-18|1561.80
#2018-01-19|1577.85
#2018-01-22|1578.07
#2018-01-23|1591.19
#2018-01-24|1599.11
#2018-01-25|1614.56
#2018-01-26|1606.17
#2018-01-29|1589.17
#2018-01-30|1580.19
#2018-01-31|1586.17
#2018-02-01|1584.48
#2018-02-02|1569.94
#2018-02-05|1538.10
#2018-02-06|1504.63
#2018-02-07|1536.18
#2018-02-08|1515.68
#2018-02-09|1503.49
#2018-02-12|1520.71
#2018-02-13|1529.67
#2018-02-14|1541.50
#2018-02-15|1560.03
#2018-02-16|1572.07
#2018-02-19|1557.02
#2018-02-20|1548.34
#2018-02-21|1543.42
#2018-02-22|1537.73
#2018-02-23|1540.38
#2018-02-26|1545.88
#2018-02-27|1535.26
#2018-02-28|1530.40
#2018-03-01|1509.96
#2018-03-02|1505.54
#2018-03-05|1517.94
#2018-03-06|1522.18
#2018-03-07|1518.73
#2018-03-08|1526.90
#2018-03-09|1529.09
#2018-03-12|1536.10
#2018-03-13|1533.19
#2018-03-14|1517.90
#2018-03-15|1511.57
#2018-03-16|1493.45
#2018-03-19|1498.29
#2018-03-20|1490.76
#2018-03-21|1491.96
#2018-03-22|1476.96
#2018-03-23|1471.83
#2018-03-26|1470.70
#2018-03-27|1477.46
#2018-03-28|1478.17
#2018-03-29|1479.61
#2018-03-30|1479.61
#2018-04-02|1480.94
#2018-04-03|1469.56
#2018-04-04|1460.04
#2018-04-05|1472.48
#2018-04-06|1472.29
#2018-04-09|1479.06
#2018-04-10|1492.38
#2018-04-11|1491.46
#2018-04-12|1483.92
#2018-04-13|1484.06
#2018-04-16|1491.24
#2018-04-17|1497.91
#2018-04-18|1508.35
#2018-04-19|1503.76
#2018-04-20|1493.81
#2018-04-23|1480.91
#2018-04-24|1478.20
#2018-04-25|1463.92
#2018-04-26|1469.03
#2018-04-27|1474.64
#2018-04-30|1482.47
#2018-05-01|1471.12
#2018-05-02|1472.20
#2018-05-03|1465.86
#2018-05-04|1459.72
#2018-05-07|1466.45
#2018-05-08|1461.28
#2018-05-09|1472.56
#2018-05-10|1477.77
#2018-05-11|1488.35
#2018-05-14|1491.49
#2018-05-15|1469.68
#2018-05-16|1459.63
#2018-05-17|1464.27
#2018-05-18|1461.71
#2018-05-21|1462.42
#2018-05-22|1477.82
#2018-05-23|1464.42
#2018-05-24|1461.49
#2018-05-25|1459.09
#2018-05-28|1457.37
#2018-05-29|1438.50
#2018-05-30|1453.89
#2018-05-31|1468.73
#2018-06-01|1471.78
#2018-06-04|1482.74
#2018-06-05|1481.16
#2018-06-06|1496.66
#2018-06-07|1494.91
#2018-06-08|1480.57
#2018-06-11|1488.87
#2018-06-12|1489.22
#2018-06-13|1489.82
#2018-06-14|1481.03
#2018-06-15|1468.64
#2018-06-18|1461.91
#2018-06-19|1438.01
#2018-06-20|1442.74
#2018-06-21|1433.41
#2018-06-22|1448.62
#2018-06-25|1447.83
#2018-06-26|1441.23
#2018-06-27|1432.22
#2018-06-28|1419.77
#2018-06-29|1434.98
#2018-07-02|1416.53
#2018-07-03|1422.90
#2018-07-04|1426.94
#2018-07-05|1440.10
#2018-07-06|1447.34
#2018-07-09|1476.17
#2018-07-10|1478.02
#2018-07-11|1468.89
#2018-07-12|1474.42
#2018-07-13|1471.45
#2018-07-16|1484.13
#2018-07-17|1479.19
#2018-07-18|1474.66
#2018-07-19|1470.54
#2018-07-20|1460.02
#2018-07-23|1459.12
#2018-07-24|1463.87
#2018-07-25|1467.54
#2018-07-26|1476.45
#2018-07-27|1480.66
#2018-07-30|1484.85
#2018-07-31|1477.72
#2018-08-01|1479.59
#2018-08-02|1464.49
#2018-08-03|1464.78
#2018-08-06|1454.23
#2018-08-07|1463.88
#2018-08-08|1465.48
#2018-08-09|1461.15
#2018-08-10|1432.38
#2018-08-13|1419.64
#2018-08-14|1410.89
#2018-08-15|1395.40
#2018-08-16|1406.71
#2018-08-17|1409.12
#2018-08-20|1418.20
#2018-08-21|1437.28
#2018-08-22|1435.97
#2018-08-23|1435.97
#2018-08-24|1443.97
#2018-08-27|1458.22
#2018-08-28|1473.55
#2018-08-29|1471.73
#2018-08-30|1465.52
#2018-08-31|1455.98
#2018-09-03|1436.36
#2018-09-04|1416.71
#2018-09-05|1413.09
#2018-09-06|1417.97
#2018-09-07|1406.91
#2018-09-10|1402.76
#2018-09-11|1398.00
#2018-09-12|1408.76
#2018-09-13|1410.80
#2018-09-14|1414.45
#2018-09-17|1420.12
#2018-09-18|1423.80
#2018-09-19|1418.36
#2018-09-20|1435.92
#2018-09-21|1421.26
#2018-09-24|1416.91
#2018-09-25|1412.49
#2018-09-26|1399.36
#2018-09-27|1382.98
#2018-09-28|1368.47
#2018-10-01|1368.92
#2018-10-02|1361.19
#2018-10-03|1363.41
#2018-10-04|1347.68
#2018-10-05|1335.47
#2018-10-08|1309.15
#2018-10-09|1319.03
#2018-10-10|1308.08
#2018-10-11|1288.68
#2018-10-12|1292.01
#2018-10-15|1301.62
#2018-10-16|1323.24
#2018-10-17|1316.39
#2018-10-18|1316.54
#2018-10-19|1308.51
#2018-10-22|1301.76
#2018-10-23|1265.55
#2018-10-24|1252.63
#2018-10-25|1256.67
#2018-10-26|1251.11
#2018-10-29|1268.58
#2018-10-30|1270.41
#2018-10-31|1286.30
#2018-11-01|1303.13
#2018-11-02|1309.12
#2018-11-05|1301.35
#2018-11-06|1305.37
#2018-11-07|1331.83
#2018-11-08|1313.03
#2018-11-09|1296.60
#2018-11-12|1270.62
#2018-11-13|1273.71
#2018-11-14|1275.76
#2018-11-15|1274.57
#2018-11-16|1280.33
#2018-11-19|1273.96
#2018-11-20|1259.30
#2018-11-21|1273.01
#2018-11-22|1268.33
#2018-11-23|1265.26
#2018-11-26|1274.89
#2018-11-27|1283.43
#2018-11-28|1287.63
#2018-11-29|1310.67
#2018-11-30|1296.60
#2018-12-03|1303.95
#2018-12-04|1285.14
#2018-12-05|1277.34
#2018-12-06|1258.56
#2018-12-07|1271.90
#2018-12-10|1247.57
#2018-12-11|1246.46
#2018-12-12|1271.67
#2018-12-13|1261.53
#2018-12-14|1250.67
#2018-12-17|1239.91
#2018-12-18|1235.77
#2018-12-19|1248.13
#2018-12-20|1227.17
#2018-12-21|1229.87
#2018-12-24|1223.82
#2018-12-25|1223.82
#2018-12-26|1223.17
#2018-12-27|1212.70
#2018-12-28|1231.97
#2018-12-31|1251.38
#2019-01-01|1251.38
#2019-01-02|1239.70
#2019-01-03|1241.11
#2019-01-04|1257.10
#2019-01-07|1277.89
#2019-01-08|1291.89
#2019-01-09|1303.34
#2019-01-10|1303.59
#2019-01-11|1298.22
#2019-01-14|1289.15
#2019-01-15|1288.75
#2019-01-16|1288.72
#2019-01-17|1287.91
#2019-01-18|1290.21
#2019-01-21|1283.72
#2019-01-22|1277.73
#2019-01-23|1281.55
#2019-01-24|1280.73
#2019-01-25|1300.03
#2019-01-28|1302.04
#2019-01-29|1300.56
#2019-01-30|1315.53
#2019-01-31|1330.66
#2019-02-01|1328.39
#2019-02-04|1322.55
#2019-02-05|1327.16
#2019-02-06|1333.15
#2019-02-07|1335.85
#2019-02-08|1327.41
#2019-02-11|1326.34
#2019-02-12|1335.34
#2019-02-13|1334.13
#2019-02-14|1334.58
#2019-02-15|1332.19
#2019-02-18|1346.95
#2019-02-19|1345.67
#2019-02-20|1349.18
#2019-02-21|1350.22
#2019-02-22|1341.50
#2019-02-25|1334.21
#2019-02-26|1339.03
#2019-02-27|1331.86
#2019-02-28|1334.16
#2019-03-01|1347.47
#2019-03-04|1346.51
#2019-03-05|1345.68
#2019-03-06|1342.70
#2019-03-07|1320.31
#2019-03-08|1318.66
#2019-03-11|1323.84
#2019-03-12|1333.93
#2019-03-13|1344.82
#2019-03-14|1354.05
#2019-03-15|1357.84
#2019-03-18|1365.70
#2019-03-19|1373.05
#2019-03-20|1368.09
#2019-03-21|1373.36
#2019-03-22|1354.61
#2019-03-25|1347.23
#2019-03-26|1353.40
#2019-03-27|1348.53
#2019-03-28|1344.87
#2019-03-29|1359.36
#2019-04-01|1376.70
#2019-04-02|1382.68
#2019-04-03|1411.49
#2019-04-04|1405.65
#2019-04-05|1408.49
#2019-04-08|1412.26
#2019-04-09|1414.05
#2019-04-10|1419.18
#2019-04-11|1424.73
#2019-04-12|1432.70
#2019-04-15|1433.18
#2019-04-16|1443.07
#2019-04-17|1456.61
#2019-04-18|1450.03
#2019-04-19|1450.03
#2019-04-22|1451.51
#2019-04-23|1445.29
#2019-04-24|1452.20
#2019-04-25|1434.42
#2019-04-26|1436.20
#2019-04-29|1441.88
#2019-04-30|1449.46
#2019-05-01|1453.80
#2019-05-02|1441.54
#2019-05-03|1448.07
#2019-05-06|1433.52
#2019-05-07|1423.57
#2019-05-08|1401.09
#2019-05-09|1375.81
#2019-05-10|1388.93
#2019-05-13|1374.91
#2019-05-14|1385.67
#2019-05-15|1394.08
#2019-05-16|1400.73
#2019-05-17|1392.51
#2019-05-20|1376.41
#2019-05-21|1391.32
#2019-05-22|1391.71
#2019-05-23|1371.84
#2019-05-24|1381.15
#2019-05-27|1383.35
#2019-05-28|1385.28
#2019-05-29|1366.60
#2019-05-30|1368.29
#2019-05-31|1368.18
#2019-06-03|1356.38
#2019-06-04|1364.20
#2019-06-05|1374.03
#2019-06-06|1374.19
#2019-06-07|1381.84
#2019-06-10|1388.94
#2019-06-11|1395.15
#2019-06-12|1392.83
#2019-06-13|1386.81
#2019-06-14|1366.27
#2019-06-17|1362.65
#2019-06-18|1368.05
#2019-06-19|1380.16
#2019-06-20|1389.12
#2019-06-21|1390.93
#2019-06-24|1397.26
#2019-06-25|1402.22
#2019-06-26|1395.96
#2019-06-27|1398.53
#2019-06-28|1417.11
#2019-07-01|1425.98
#2019-07-02|1427.76
#2019-07-03|1427.32
#2019-07-04|1433.61
#2019-07-05|1411.98
#2019-07-08|1407.05
#2019-07-09|1399.20
#2019-07-10|1405.97
#2019-07-11|1409.56
#2019-07-12|1423.71
#2019-07-15|1425.99
#2019-07-16|1424.02
#2019-07-17|1421.51
#2019-07-18|1416.38
#2019-07-19|1424.82
#2019-07-22|1436.89
#2019-07-23|1433.64
#2019-07-24|1436.46
#2019-07-25|1436.34
#2019-07-26|1435.67
#2019-07-29|1440.66
#2019-07-30|1422.23
#2019-07-31|1431.00
#2019-08-01|1427.47
#2019-08-02|1410.88
#2019-08-05|1397.87
#2019-08-06|1394.47
#2019-08-07|1397.92
#2019-08-08|1417.23
#2019-08-09|1407.74
#2019-08-12|1408.41
#2019-08-13|1408.24
#2019-08-14|1386.72
#2019-08-15|1376.96
#2019-08-16|1393.62
#2019-08-19|1407.75
#2019-08-20|1399.35
#2019-08-21|1419.08
#2019-08-22|1418.95
#2019-08-23|1420.32
#2019-08-26|1425.08
#2019-08-27|1427.81
#2019-08-28|1425.34
#2019-08-29|1436.22
#2019-08-30|1439.97
#2019-09-02|1432.52
#2019-09-03|1429.88
#2019-09-04|1454.58
#2019-09-05|1458.86
#2019-09-06|1460.21
#2019-09-09|1462.91
#2019-09-10|1452.07
#2019-09-11|1456.52
#2019-09-12|1461.63
#2019-09-13|1470.01
#2019-09-16|1457.00
#2019-09-17|1467.19
#2019-09-18|1472.15
#2019-09-19|1476.80
#2019-09-20|1475.25
#2019-09-23|1461.44
#2019-09-24|1460.49
#2019-09-25|1456.89
#2019-09-26|1468.41
#2019-09-27|1469.12
#2019-09-30|1468.67
#2019-10-01|1467.19
#2019-10-02|1439.81
#2019-10-03|1440.35
#2019-10-04|1455.77
#2019-10-07|1468.52
#2019-10-08|1449.66
#2019-10-09|1460.17
#2019-10-10|1473.14
#2019-10-11|1488.95
#2019-10-14|1495.19
#2019-10-15|1504.05
#2019-10-16|1506.68
#2019-10-17|1517.22
#2019-10-18|1506.80
#2019-10-21|1521.04
#2019-10-22|1516.51
#2019-10-23|1529.16
#2019-10-24|1539.43
#2019-10-25|1535.91
#2019-10-28|1540.83
#2019-10-29|1542.06
#2019-10-30|1549.60
#2019-10-31|1554.14
#2019-11-01|1557.66
#2019-11-04|1566.13
#2019-11-05|1569.05
#2019-11-06|1573.68
#2019-11-07|1584.03
#2019-11-08|1589.31
#2019-11-11|1584.89
#2019-11-12|1583.65
#2019-11-13|1577.84
#2019-11-14|1579.81
#2019-11-15|1586.01
#2019-11-18|1593.01
#2019-11-19|1589.29
#2019-11-20|1581.63
#2019-11-21|1575.00
#2019-11-22|1575.95
#2019-11-25|1578.99
#2019-11-26|1580.44
#2019-11-27|1578.92
#2019-11-28|1583.69
#2019-11-29|1582.80
#2019-12-02|1569.98
#2019-12-03|1551.22
#2019-12-04|1571.92
#2019-12-05|1578.99
#2019-12-06|1588.97
#2019-12-09|1592.12
#2019-12-10|1590.45
#2019-12-11|1586.05
#2019-12-12|1580.71
#2019-12-13|1589.10
#2019-12-16|1601.03
#2019-12-17|1596.43
#2019-12-18|1596.93
#2019-12-19|1614.10
#2019-12-20|1611.04
#2019-12-23|1615.52
#2019-12-24|1618.45
#2019-12-25|1618.45
#2019-12-26|1619.69
#2019-12-27|1642.42
#2019-12-30|1644.69
#2019-12-31|1647.01
#2020-01-01|1647.01
#2020-01-02|1657.83
#2020-01-03|1652.68
#2020-01-06|1640.01
#2020-01-07|1638.59
#2020-01-08|1633.70
#2020-01-09|1631.26
#2020-01-10|1623.30
#2020-01-13|1626.13
#2020-01-14|1627.09
#2020-01-15|1625.18
#2020-01-16|1630.67
#2020-01-17|1631.18
#2020-01-20|1634.50
#2020-01-21|1630.88
#2020-01-22|1620.16
#2020-01-23|1607.20
#2020-01-24|1618.06
#2020-01-27|1583.14
#2020-01-28|1594.83
#2020-01-29|1602.94
#2020-01-30|1590.23
#2020-01-31|1597.73
#2020-02-03|1590.37
#2020-02-04|1614.78
#2020-02-05|1629.33
#2020-02-06|1633.64
#2020-02-07|1616.66
#2020-02-10|1607.42
#2020-02-11|1626.82
#2020-02-12|1645.69
#2020-02-13|1622.84
#2020-02-14|1635.26
#2020-02-17|1627.24
#2020-02-18|1620.91
#2020-02-19|1616.73
#2020-02-20|1614.56
#2020-02-21|1613.80
#2020-02-24|1545.45
#2020-02-25|1520.88
#2020-02-26|1516.74
#2020-02-27|1485.17
#2020-02-28|1436.39
#2020-03-02|1468.72
#2020-03-03|1508.91
#2020-03-04|1521.77
#2020-03-05|1494.77
#2020-03-06|1471.41
#2020-03-09|1413.91
#2020-03-10|1391.69
#2020-03-11|1360.54
#2020-03-12|1188.58
#2020-03-13|1201.27
#2020-03-16|1103.28
#2020-03-17|1040.02
#2020-03-18|1018.71
#2020-03-19|1022.84
#2020-03-20|1074.40
#2020-03-23|1044.89
#2020-03-24|1126.50
#2020-03-25|1150.77
#2020-03-26|1202.68
#2020-03-27|1179.24
#2020-03-30|1200.61
#2020-03-31|1213.16
#2020-04-01|1173.87
#2020-04-02|1150.02
#2020-04-03|1132.87
#2020-04-06|1168.22
#2020-04-07|1198.70
#2020-04-08|1223.29
#2020-04-09|1245.22
#2020-04-10|1245.22
#2020-04-13|1240.90
#2020-04-14|1239.75
#2020-04-15|1191.57
#2020-04-16|1191.70
#2020-04-17|1212.47
#2020-04-20|1217.92
#2020-04-21|1197.54
#2020-04-22|1202.96
#2020-04-23|1224.99
#2020-04-24|1208.83
#2020-04-27|1235.31
#2020-04-28|1243.21
#2020-04-29|1263.44
#2020-04-30|1268.63
#2020-05-01|1275.05
#2020-05-04|1227.73
#2020-05-05|1229.79
#2020-05-06|1209.72
#2020-05-07|1220.56
#2020-05-08|1239.61
#2020-05-11|1235.33
#2020-05-12|1225.23
#2020-05-13|1211.97
#2020-05-14|1184.75
#2020-05-15|1194.12
#2020-05-18|1227.05
#2020-05-19|1224.65
#2020-05-20|1233.26
#2020-05-21|1206.95
#2020-05-22|1204.30
#2020-05-25|1222.31
#2020-05-26|1254.20
#2020-05-27|1283.73
#2020-05-28|1316.86
#2020-05-29|1314.09
#2020-06-01|1318.05
#2020-06-02|1346.68
#2020-06-03|1383.81
#2020-06-04|1391.53
#2020-06-05|1411.51
#2020-06-08|1408.30
#2020-06-09|1388.46
#2020-06-10|1373.84
#2020-06-11|1328.86
#2020-06-12|1320.59
#2020-06-15|1324.67
#2020-06-16|1352.56
#2020-06-17|1349.68
#2020-06-18|1341.96
#2020-06-19|1323.17
#2020-06-22|1320.42
#2020-06-23|1347.72
#2020-06-24|1316.16
#2020-06-25|1307.97
#2020-06-26|1302.09
#2020-06-29|1307.08
#2020-06-30|1310.44
#2020-07-01|1312.15
#2020-07-02|1314.06
#2020-07-03|1313.38
#2020-07-06|1341.48
#2020-07-07|1334.63
#2020-07-08|1321.50
#2020-07-09|1309.98
#2020-07-10|1322.25
#2020-07-13|1337.69
#2020-07-14|1327.97
#2020-07-15|1333.85
#2020-07-16|1325.32
#2020-07-17|1323.14
#2020-07-20|1319.49
#2020-07-21|1333.06
#2020-07-22|1337.56
#2020-07-23|1330.18
#2020-07-24|1318.80
#2020-07-27|1320.24
#2020-07-28|1317.74
#2020-07-29|1322.95
#2020-07-30|1311.90
#2020-07-31|1310.91
#2020-08-03|1299.83
#2020-08-04|1307.31
#2020-08-05|1338.38
#2020-08-06|1330.92
#2020-08-07|1329.81
#2020-08-10|1328.20
#2020-08-11|1356.08
#2020-08-12|1360.85
#2020-08-13|1363.26
#2020-08-14|1360.49
#2020-08-17|1361.55
#2020-08-18|1355.42
#2020-08-19|1344.39
#2020-08-20|1342.06
#2020-08-21|1337.46
#2020-08-24|1359.76
#2020-08-25|1366.23
#2020-08-26|1381.52
#2020-08-27|1368.98
#2020-08-28|1391.22
#2020-08-31|1391.90
#2020-09-01|1396.38
#2020-09-02|1390.87
#2020-09-03|1390.28
#2020-09-04|1372.45
#2020-09-07|1391.83
#2020-09-08|1384.60
#2020-09-09|1392.33
#2020-09-10|1397.92
#2020-09-11|1397.79
#2020-09-14|1407.74
#2020-09-15|1405.29
#2020-09-16|1418.21
#2020-09-17|1410.95
#2020-09-18|1416.68
#2020-09-21|1362.96
#2020-09-22|1365.25
#2020-09-23|1351.52
#2020-09-24|1325.78
#2020-09-25|1313.75
#2020-09-28|1343.77
#2020-09-29|1351.21
#2020-09-30|1362.48
#2020-10-01|1367.54
#2020-10-02|1359.93
#2020-10-05|1373.01
#2020-10-06|1388.99
#2020-10-07|1377.29
#2020-10-08|1378.70
#2020-10-09|1397.13
#2020-10-12|1386.78
#2020-10-13|1357.44
#2020-10-14|1354.89
#2020-10-15|1313.32
#2020-10-16|1306.97
#2020-10-19|1317.82
#2020-10-20|1326.62
#2020-10-21|1308.77
#2020-10-22|1293.08
#2020-10-23|1297.50
#2020-10-26|1270.70
#2020-10-27|1256.37
#2020-10-28|1210.31
#2020-10-29|1199.22
#2020-10-30|1206.16
#2020-11-02|1217.97
#2020-11-03|1248.59
#2020-11-04|1261.65
#2020-11-05|1292.45
#2020-11-06|1294.86
#2020-11-09|1359.61
#2020-11-10|1386.28
#2020-11-11|1388.65
#2020-11-12|1383.87
#2020-11-13|1385.38
#2020-11-16|1419.65
#2020-11-17|1420.08
#2020-11-18|1435.74
#2020-11-19|1426.92
#2020-11-20|1439.62
#2020-11-23|1442.54
#2020-11-24|1461.59
#2020-11-25|1471.82
#2020-11-26|1473.18
#2020-11-27|1483.53
#2020-11-30|1467.24
#2020-12-01|1494.11
#2020-12-02|1485.35
#2020-12-03|1516.52
#2020-12-04|1518.03
#2020-12-07|1515.48
#2020-12-08|1510.47
#2020-12-09|1505.29
#2020-12-10|1507.49
#2020-12-11|1496.90
#2020-12-14|1495.07
#2020-12-15|1509.46
#2020-12-16|1520.62
#2020-12-17|1535.22
#2020-12-18|1520.22
#2020-12-21|1491.60
#2020-12-22|1492.28
#2020-12-23|1513.07
#2020-12-24|1516.39
#2020-12-25|1516.39
#2020-12-28|1528.86
#2020-12-29|1538.90
#2020-12-30|1539.07
#2020-12-31|1523.69
#2021-01-01|1523.69
#2021-01-04|1544.38
#2021-01-05|1543.15
#2021-01-06|1556.12
#2021-01-07|1572.98
#2021-01-08|1581.34
#2021-01-11|1559.38
#2021-01-12|1567.13
#2021-01-13|1565.36
#2021-01-14|1573.82
#2021-01-15|1562.17
#2021-01-18|1569.68
#2021-01-19|1571.84
#2021-01-20|1572.37
#2021-01-21|1562.87
#2021-01-22|1555.22
#2021-01-25|1527.06
#2021-01-26|1546.42
#2021-01-27|1523.16
#2021-01-28|1532.52
#2021-01-29|1529.75
#2021-02-01|1540.00
#2021-02-02|1551.46
#2021-02-03|1551.96
#2021-02-04|1552.92
#2021-02-05|1570.46
#2021-02-08|1579.94
#2021-02-09|1585.10
#2021-02-10|1588.70
#2021-02-11|1591.71
#2021-02-12|1584.57
#2021-02-15|1600.80
#2021-02-16|1602.83
#2021-02-17|1584.68
#2021-02-18|1574.65
#2021-02-19|1589.85
#2021-02-22|1601.32
#2021-02-23|1603.54
#2021-02-24|1607.55
#2021-02-25|1633.12
#2021-02-26|1597.16
#2021-03-01|1599.04
#2021-03-02|1590.13
#2021-03-03|1577.71
#2021-03-04|1558.20
#2021-03-05|1537.67
#2021-03-08|1543.72
#2021-03-09|1574.73
#2021-03-10|1567.78
#2021-03-11|1586.10
#2021-03-12|1588.11
#2021-03-15|1593.65
#2021-03-16|1594.53
#2021-03-17|1598.01
#2021-03-18|1590.86
#2021-03-19|1579.95
#2021-03-22|1580.32
#2021-03-23|1569.14
#2021-03-24|1567.75
#2021-03-25|1544.94
#2021-03-26|1573.67
#2021-03-29|1565.79
#2021-03-30|1569.85
#2021-03-31|1567.30
#2021-04-01|1588.51
#2021-04-02|1588.51
#2021-04-05|1593.64
#2021-04-06|1597.51
#2021-04-07|1608.98
#2021-04-08|1607.61
#2021-04-09|1605.25
#2021-04-12|1597.60
#2021-04-13|1601.18
#2021-04-14|1605.77
#2021-04-15|1603.53
#2021-04-16|1615.51
#2021-04-19|1626.06
#2021-04-20|1629.20
#2021-04-21|1624.96
#2021-04-22|1633.00
#2021-04-23|1628.00
#2021-04-26|1655.30
#2021-04-27|1654.13
#2021-04-28|1659.69
#2021-04-29|1671.13
#2021-04-30|1643.85
#2021-05-03|1660.43
#2021-05-04|1644.65
#2021-05-05|1657.82
#2021-05-06|1665.65
#2021-05-07|1688.95
#2021-05-10|1701.30
#2021-05-11|1678.83
#2021-05-12|1662.36
#2021-05-13|1664.54
#2021-05-14|1688.28
#2021-05-17|1692.72
#2021-05-18|1709.97
#2021-05-19|1701.82
#2021-05-20|1717.78
#2021-05-21|1720.44
#2021-05-24|1735.12
#2021-05-25|1739.25
#2021-05-26|1731.96
#2021-05-27|1743.47
#2021-05-28|1756.40
#2021-05-31|1760.17
#2021-06-01|1777.58
#2021-06-02|1775.28
#2021-06-03|1754.18
#2021-06-04|1770.20
#2021-06-07|1783.49
#2021-06-08|1787.88
#2021-06-09|1794.74
#2021-06-10|1785.68
#2021-06-11|1774.59
#2021-06-14|1790.82
#2021-06-15|1786.89
#2021-06-16|1782.56
#2021-06-17|1741.35
#2021-06-18|1715.61
#2021-06-21|1723.45
#2021-06-22|1730.91
#2021-06-23|1731.52
#2021-06-24|1734.70
#2021-06-25|1744.44
#2021-06-28|1722.50
#2021-06-29|1724.36
#2021-06-30|1708.84
#2021-07-01|1723.66
#2021-07-02|1732.06
#2021-07-05|1746.63
#2021-07-06|1739.80
#2021-07-07|1742.50
#2021-07-08|1726.58
#2021-07-09|1752.71
#2021-07-12|1768.44
#2021-07-13|1789.55
#2021-07-14|1778.08
#2021-07-15|1758.74
#2021-07-16|1753.58
#2021-07-19|1704.70
#2021-07-20|1711.98
#2021-07-21|1749.65
#2021-07-22|1749.05
#2021-07-23|1745.24
#2021-07-26|1759.68
#2021-07-27|1758.22
#2021-07-28|1787.97
#2021-07-29|1802.57
#2021-07-30|1800.67
#2021-08-02|1815.20
#2021-08-03|1804.72
#2021-08-04|1823.98
#2021-08-05|1820.04
#2021-08-06|1804.30
#2021-08-09|1803.91
#2021-08-10|1804.22
#2021-08-11|1805.93
#2021-08-12|1814.97
#2021-08-13|1821.63
#2021-08-16|1818.21
#2021-08-17|1798.44
#2021-08-18|1808.99
#2021-08-19|1774.43
#2021-08-20|1776.31
#2021-08-23|1786.32
#2021-08-24|1789.05
#2021-08-25|1783.25
#2021-08-26|1785.25
#2021-08-27|1808.36
#2021-08-30|1813.17
#2021-08-31|1814.17
#2021-09-01|1828.48
#2021-09-02|1823.17
#2021-09-03|1819.96
#2021-09-06|1808.82
#2021-09-07|1808.74
#2021-09-08|1771.89
#2021-09-09|1776.62
#2021-09-10|1766.13
#2021-09-13|1768.62
#2021-09-14|1772.19
#2021-09-15|1766.65
#2021-09-16|1773.87
#2021-09-17|1761.25
#2021-09-20|1733.93
#2021-09-21|1743.16
#2021-09-22|1752.97
#2021-09-23|1775.24
#2021-09-24|1756.73
#2021-09-27|1774.01
#2021-09-28|1738.69
#2021-09-29|1721.24
#2021-09-30|1727.23
#2021-10-01|1727.81
#2021-10-04|1721.84
#2021-10-05|1717.97
#2021-10-06|1695.92
#2021-10-07|1718.57
#2021-10-08|1717.26
#2021-10-11|1731.26
#2021-10-12|1720.07
#2021-10-13|1736.57
#2021-10-14|1751.88
#2021-10-15|1764.74
#2021-10-18|1762.42
#2021-10-19|1775.18
#2021-10-20|1772.23
#2021-10-21|1768.31
#2021-10-22|1780.55
#2021-10-25|1772.85
#2021-10-26|1789.47
#2021-10-27|1779.41
#2021-10-28|1791.90
#2021-10-29|1763.54
#2021-11-01|1775.92
#2021-11-02|1774.85
#2021-11-03|1790.07
#2021-11-04|1801.96
#2021-11-05|1805.27
#2021-11-08|1813.27
#2021-11-09|1813.74
#2021-11-10|1789.29
#2021-11-11|1779.91
#2021-11-12|1764.30
#2021-11-15|1765.14
#2021-11-16|1742.00
#2021-11-17|1724.06
#2021-11-18|1721.16
#2021-11-19|1704.28
#2021-11-22|1690.72
#2021-11-23|1670.18
#2021-11-24|1670.31
#2021-11-25|1684.49
#2021-11-26|1651.76
#2021-11-29|1649.80
#2021-11-30|1646.55
#2021-12-01|1679.10
#2021-12-02|1661.41
#2021-12-03|1643.51
#2021-12-06|1665.07
#2021-12-07|1708.23
#2021-12-08|1709.60
#2021-12-09|1688.68
#2021-12-10|1691.87
#2021-12-13|1683.47
#2021-12-14|1681.27
#2021-12-15|1686.98
#2021-12-16|1710.16
#2021-12-17|1700.37
#2021-12-20|1682.68
#2021-12-21|1698.74
#2021-12-22|1709.56
#2021-12-23|1721.47
#2021-12-24|1725.17
#2021-12-27|1735.87
#2021-12-28|1738.48
#2021-12-29|1749.49
#2021-12-30|1755.29
#2021-12-31|1761.18
#2022-01-03|1767.67
#2022-01-04|1775.36
#2022-01-05|1791.91
#2022-01-06|1769.75
#2022-01-07|1783.18
#2022-01-10|1771.60
#2022-01-11|1791.71
#2022-01-12|1817.32
#2022-01-13|1831.51
#2022-01-14|1822.50
#2022-01-17|1826.71
#2022-01-18|1792.22
#2022-01-19|1783.94
#2022-01-20|1790.88
#2022-01-21|1763.75
#2022-01-24|1683.07
#2022-01-25|1695.69
#2022-01-26|1719.93
#2022-01-27|1728.83
#2022-01-28|1716.90
#2022-01-31|1735.38
#2022-02-01|1765.60
#2022-02-02|1779.52
#2022-02-03|1772.44
#2022-02-04|1761.14
#2022-02-07|1770.18
#2022-02-08|1769.95
#2022-02-09|1794.58
#2022-02-10|1827.53
#2022-02-11|1797.07
#2022-02-14|1754.65
#2022-02-15|1794.52
#2022-02-16|1807.63
#2022-02-17|1799.05
#2022-02-18|1769.90
#2022-02-21|1740.55
#2022-02-22|1733.97
#2022-02-23|1727.15
#2022-02-24|1657.29
#2022-02-25|1767.89
#2022-02-28|1765.17
#2022-03-01|1711.94
#2022-03-02|1692.24
#2022-03-03|1681.85
#2022-03-04|1615.60
#2022-03-07|1582.87
#2022-03-08|1580.92
#2022-03-09|1653.26
#2022-03-10|1655.24
#2022-03-11|1659.08
#2022-03-14|1682.67
#2022-03-15|1673.55
#2022-03-16|1722.57
#2022-03-17|1739.70
#2022-03-18|1736.53
#2022-03-21|1743.92
#2022-03-22|1753.01
#2022-03-23|1729.41
#2022-03-24|1717.65
#2022-03-25|1735.68
#2022-03-28|1739.64
#2022-03-29|1769.18
#2022-03-30|1774.36
#2022-03-31|1759.42
#2022-04-01|1750.89
#2022-04-04|1747.10
#2022-04-05|1726.97
#2022-04-06|1708.89
#2022-04-07|1714.60
#2022-04-08|1734.14
#2022-04-11|1746.42
#2022-04-12|1729.04
#2022-04-13|1732.42
#2022-04-14|1729.21
#2022-04-15|1729.21
#2022-04-18|1731.94
#2022-04-19|1715.33
#2022-04-20|1735.44
#2022-04-21|1750.89
#2022-04-22|1716.87
#2022-04-25|1687.25
#2022-04-26|1675.32
#2022-04-27|1659.82
#2022-04-28|1661.61
#2022-04-29|1665.04
#2022-05-02|1645.64
#2022-05-03|1649.11
#2022-05-04|1637.29
#2022-05-05|1638.76
#2022-05-06|1626.39
#2022-05-09|1565.33
#2022-05-10|1568.05
#2022-05-11|1602.72
#2022-05-12|1574.70
#2022-05-13|1598.20
#2022-05-16|1615.30
#2022-05-17|1645.60
#2022-05-18|1638.21
#2022-05-19|1629.72
#2022-05-20|1630.22
#2022-05-23|1662.81
#2022-05-24|1657.07
#2022-05-25|1654.29
#2022-05-26|1673.17
#2022-05-27|1691.16
#2022-05-30|1708.20
#2022-05-31|1684.79
#2022-06-01|1673.81
#2022-06-02|1682.30
#2022-06-03|1683.88
#2022-06-06|1694.17
#2022-06-07|1690.19
#2022-06-08|1677.87
#2022-06-09|1639.29
#2022-06-10|1592.43
#2022-06-13|1538.59
#2022-06-14|1518.83
#2022-06-15|1536.01
#2022-06-16|1513.05
#2022-06-17|1525.65
#2022-06-20|1542.06
#2022-06-21|1550.02
#2022-06-22|1548.42
#2022-06-23|1507.67
#2022-06-24|1531.00
#2022-06-27|1560.49
#2022-06-28|1549.00
#2022-06-29|1510.64
#2022-06-30|1487.66
#2022-07-01|1474.05
#2022-07-04|1469.31
#2022-07-05|1435.30
#2022-07-06|1441.74
#2022-07-07|1461.60
#2022-07-08|1473.32
#2022-07-11|1435.45
#2022-07-12|1436.77
#2022-07-13|1438.90
#2022-07-14|1411.81
#2022-07-15|1439.32
#2022-07-18|1470.65
#2022-07-19|1493.32
#2022-07-20|1498.99
#2022-07-21|1507.74
#2022-07-22|1530.07
#2022-07-25|1527.86
#2022-07-26|1509.84
#2022-07-27|1508.56
#2022-07-28|1525.35
#2022-07-29|1546.97
#2022-08-01|1542.92
#2022-08-02|1526.68
#2022-08-03|1537.59
#2022-08-04|1544.84
#2022-08-05|1532.21
#2022-08-08|1554.32
#2022-08-09|1545.51
#2022-08-10|1585.73
#2022-08-11|1585.27
#2022-08-12|1581.67
#2022-08-15|1574.48
#2022-08-16|1565.94
#2022-08-17|1547.49
#2022-08-18|1551.03
#2022-08-19|1521.34
#2022-08-22|1498.32
#2022-08-23|1496.21
#2022-08-24|1489.16
#2022-08-25|1486.51
#2022-08-26|1477.84
#2022-08-29|1470.62
#2022-08-30|1461.94
#2022-08-31|1459.24
#2022-09-01|1417.73
#2022-09-02|1452.38
#2022-09-05|1416.68
#2022-09-06|1425.89
#2022-09-07|1423.10
#2022-09-08|1419.98
#2022-09-09|1460.59
#2022-09-12|1486.39
#2022-09-13|1438.13
#2022-09-14|1425.80
#2022-09-15|1423.79
#2022-09-16|1423.79
#2022-09-19|1430.26
#2022-09-20|1403.73
#2022-09-21|1392.76
#2022-09-22|1354.25
#2022-09-23|1293.96
#2022-09-26|1266.77
#2022-09-27|1243.38
#2022-09-28|1245.56
#2022-09-29|1220.43
#2022-09-30|1264.50
#2022-10-03|1267.57
#2022-10-04|1305.93
#2022-10-05|1266.85
#2022-10-06|1266.81
#2022-10-07|1239.03
#2022-10-10|1224.79
#2022-10-11|1218.99
#2022-10-12|1204.05
#2022-10-13|1214.16
#2022-10-14|1237.54
#2022-10-17|1272.90
#2022-10-18|1289.34
#2022-10-19|1263.78
#2022-10-20|1287.14
#2022-10-21|1272.44
#2022-10-24|1297.88
#2022-10-25|1332.13
#2022-10-26|1338.89
#2022-10-27|1338.13
#2022-10-28|1314.29
#2022-10-31|1306.92
#2022-11-01|1325.80
#2022-11-02|1319.69
#2022-11-03|1286.38
#2022-11-04|1331.57
#2022-11-07|1362.00
#2022-11-08|1378.91
#2022-11-09|1366.12
#2022-11-10|1413.87
#2022-11-11|1439.53
#2022-11-14|1446.63
#2022-11-15|1452.69
#2022-11-16|1435.11
#2022-11-17|1422.49
#2022-11-18|1440.20
#2022-11-21|1418.87
#2022-11-22|1422.96
#2022-11-23|1432.75
#2022-11-24|1442.20
#2022-11-25|1438.38
#2022-11-28|1417.38
#2022-11-29|1410.06
#2022-11-30|1398.55
#2022-12-01|1433.64
#2022-12-02|1441.71
#2022-12-05|1461.96
#2022-12-06|1441.87
#2022-12-07|1421.48
#2022-12-08|1436.56
#2022-12-09|1448.61
#2022-12-12|1438.83
#2022-12-13|1478.09
#2022-12-14|1468.22
#2022-12-15|1448.66
#2022-12-16|1422.91
#2022-12-19|1420.25
#2022-12-20|1417.84
#2022-12-21|1439.05
#2022-12-22|1427.10
#2022-12-23|1436.28
#2022-12-26|1436.28
#2022-12-27|1438.79
#2022-12-28|1436.72
#2022-12-29|1456.03
#2022-12-30|1444.35
#2023-01-02|1482.19
#2023-01-03|1471.00
#2023-01-04|1488.51
#2023-01-05|1474.41
#2023-01-06|1503.30
#2023-01-09|1542.75
#2023-01-10|1498.84
#2023-01-11|1517.85
#2023-01-12|1529.49
#2023-01-13|1533.05
#2023-01-16|1547.99
#2023-01-17|1544.75
#2023-01-18|1542.76
#2023-01-19|1511.77
#2023-01-20|1519.09
#2023-01-23|1539.79
#2023-01-24|1533.01
#2023-01-25|1522.98
#2023-01-26|1523.96
#2023-01-27|1537.17
#2023-01-30|1530.69
#2023-01-31|1528.19
#2023-02-01|1545.24
#2023-02-02|1591.97
#2023-02-03|1577.53
#2023-02-06|1551.10
#2023-02-07|1533.40
#2023-02-08|1549.97
#2023-02-09|1584.44
#2023-02-10|1550.81
#2023-02-13|1563.29
#2023-02-14|1567.80
#2023-02-15|1564.72
#2023-02-16|1570.16
#2023-02-17|1573.56
#2023-02-20|1573.11
#2023-02-21|1563.50
#2023-02-22|1542.62
#2023-02-23|1549.90
#2023-02-24|1538.88
#2023-02-27|1568.82
#2023-02-28|1574.60
#2023-03-01|1578.19
#2023-03-02|1567.29
#2023-03-03|1576.37
#2023-03-06|1594.40
#2023-03-07|1568.40
#2023-03-08|1571.77
#2023-03-09|1560.55
#2023-03-10|1557.41
#2023-03-13|1530.70
#2023-03-14|1556.59
#2023-03-15|1479.71
#2023-03-16|1500.66
#2023-03-17|1486.85
#2023-03-20|1515.10
#2023-03-21|1554.62
#2023-03-22|1548.37
#2023-03-23|1563.35
#2023-03-24|1515.64
#2023-03-27|1527.78
#2023-03-28|1524.98
#2023-03-29|1546.44
#2023-03-30|1582.09
#2023-03-31|1579.43
#2023-04-03|1578.28
#2023-04-04|1580.14
#2023-04-05|1552.39
#2023-04-06|1574.83
#2023-04-07|1574.83
#2023-04-10|1562.72
#2023-04-11|1579.53
#2023-04-12|1585.74
#2023-04-13|1606.22
#2023-04-14|1613.20
#2023-04-17|1610.49
#2023-04-18|1619.69
#2023-04-19|1600.79
#2023-04-20|1591.14
#2023-04-21|1588.93
#2023-04-24|1595.37
#2023-04-25|1571.41
#2023-04-26|1573.57
#2023-04-27|1573.95
#2023-04-28|1581.48
#2023-05-01|1572.96
#2023-05-02|1549.44
#2023-05-03|1573.16
#2023-05-04|1563.04
#2023-05-05|1582.49
#2023-05-08|1582.93
#2023-05-09|1559.45
#2023-05-10|1555.63
#2023-05-11|1557.91
#2023-05-12|1545.77
#2023-05-15|1553.16
#2023-05-16|1547.87
#2023-05-17|1532.76
#2023-05-18|1522.59
#2023-05-19|1532.75
#2023-05-22|1528.41
#2023-05-23|1529.75
#2023-05-24|1505.08
#2023-05-25|1488.11
#2023-05-26|1497.06
#2023-05-29|1500.98
#2023-05-30|1491.20
#2023-05-31|1471.79
#2023-06-01|1492.51
#2023-06-02|1526.02
#2023-06-05|1515.25
#2023-06-06|1519.64
#2023-06-07|1525.03
#2023-06-08|1533.57
#2023-06-09|1538.25
#2023-06-12|1539.86
#2023-06-13|1547.53
#2023-06-14|1572.21
#2023-06-15|1573.70
#2023-06-16|1577.51
#2023-06-19|1560.29
#2023-06-20|1539.14
#2023-06-21|1532.41
#2023-06-22|1522.29
#2023-06-23|1493.71
#2023-06-26|1486.45
#2023-06-27|1477.01
#2023-06-28|1481.36
#2023-06-29|1485.06
#2023-06-30|1506.96
#2023-07-03|1519.21
#2023-07-04|1533.94
#2023-07-05|1533.18
#2023-07-06|1503.60
#2023-07-07|1523.49
#2023-07-10|1532.72
#2023-07-11|1546.72
#2023-07-12|1596.04
#2023-07-13|1611.57
#2023-07-14|1608.73
#2023-07-17|1592.96
#2023-07-18|1592.36
#2023-07-19|1581.56
#2023-07-20|1565.17
#2023-07-21|1556.41
#2023-07-24|1558.83
#2023-07-25|1557.77
#2023-07-26|1556.27
#2023-07-27|1543.29
#2023-07-28|1558.92
#2023-07-31|1571.16
#2023-08-01|1555.24
#2023-08-02|1547.31
#2023-08-03|1546.54
#2023-08-04|1570.80
#2023-08-07|1563.87
#2023-08-08|1549.24
#2023-08-09|1561.05
#2023-08-10|1575.14
#2023-08-11|1551.06
#2023-08-14|1538.83
#2023-08-15|1537.26
#2023-08-16|1528.92
#2023-08-17|1514.07
#2023-08-18|1499.19
#2023-08-21|1501.58
#2023-08-22|1507.95
#2023-08-23|1508.43
#2023-08-24|1500.06
#2023-08-25|1488.25
#2023-08-28|1508.06
#2023-08-29|1517.07
#2023-08-30|1528.66
#2023-08-31|1519.72
#2023-09-01|1507.54
#2023-09-04|1500.67
#2023-09-05|1486.01
#2023-09-06|1487.27
#2023-09-07|1476.77
#2023-09-08|1479.58
#2023-09-11|1486.74
#2023-09-12|1469.46
#2023-09-13|1460.36
#2023-09-14|1471.63
#2023-09-15|1467.42
#2023-09-18|1451.95
#2023-09-19|1458.60
#2023-09-20|1478.07
#2023-09-21|1453.57
#2023-09-22|1456.61
#2023-09-25|1432.31
#2023-09-26|1422.96
#2023-09-27|1408.86
#2023-09-28|1424.41
#2023-09-29|1439.28
#2023-10-02|1416.72
#2023-10-03|1391.85
#2023-10-04|1381.64
#2023-10-05|1400.08
#2023-10-06|1408.36
#2023-10-09|1409.88
#2023-10-10|1429.22
#2023-10-11|1432.06
#2023-10-12|1417.18
#2023-10-13|1385.25
#2023-10-16|1398.09
#2023-10-17|1396.94
#2023-10-18|1375.12
#2023-10-19|1364.62
#2023-10-20|1364.36
#2023-10-23|1363.15
#2023-10-24|1362.13
#2023-10-25|1343.88
#2023-10-26|1335.60
#2023-10-27|1344.39
#2023-10-30|1354.54
#2023-10-31|1367.96
#2023-11-01|1372.65
#2023-11-02|1421.07
#2023-11-03|1460.76
#2023-11-06|1451.72
#2023-11-07|1434.53
#2023-11-08|1437.43
#2023-11-09|1455.68
#2023-11-10|1441.60
#2023-11-13|1437.61
#2023-11-14|1504.51
#2023-11-15|1509.19
#2023-11-16|1501.59
#2023-11-17|1516.58
#2023-11-20|1522.08
#2023-11-21|1502.67
#2023-11-22|1512.90
#2023-11-23|1522.86
#2023-11-24|1536.84
#2023-11-27|1531.12
#2023-11-28|1533.20
#2023-11-29|1543.13
#2023-11-30|1521.26
#2023-12-01|1532.99
#2023-12-04|1532.35
#2023-12-05|1548.28
#2023-12-06|1559.96
#2023-12-07|1555.70
#2023-12-08|1561.10
#2023-12-11|1553.17
#2023-12-12|1549.70
#2023-12-13|1545.95
#2023-12-14|1604.08
#2023-12-15|1593.65
#2023-12-18|1589.15
#2023-12-19|1611.63
#2023-12-20|1619.96
#2023-12-21|1615.05
#2023-12-22|1627.51
#2023-12-25|1627.51
#2023-12-26|1629.58
#2023-12-27|1652.60
#2023-12-28|1648.39
#2023-12-29|1630.90
#2024-01-01|1630.90
#2024-01-02|1613.72
#2024-01-03|1589.22
#2024-01-04|1602.26
#2024-01-05|1595.40
#2024-01-08|1600.93
#2024-01-09|1584.41
#2024-01-10|1584.25
#2024-01-11|1576.13
#2024-01-12|1595.48
#2024-01-15|1587.70
#2024-01-16|1566.54
#2024-01-17|1546.15
#2024-01-18|1543.77
#2024-01-19|1543.54
#2024-01-22|1552.02
#2024-01-23|1542.35
#2024-01-24|1557.59
#2024-01-25|1540.95
#2024-01-26|1541.40
#2024-01-29|1532.57
#2024-01-30|1542.25
#2024-01-31|1549.52
#2024-02-01|1520.27
#2024-02-02|1517.35
#2024-02-05|1503.61
#2024-02-06|1504.13
#2024-02-07|1492.42
#2024-02-08|1512.26
#2024-02-09|1509.69
#2024-02-12|1520.00
#2024-02-13|1492.15
#2024-02-14|1492.24
#2024-02-15|1506.23
#2024-02-16|1509.50
#2024-02-19|1507.20
#2024-02-20|1502.25
#2024-02-21|1501.50
#2024-02-22|1512.11
#2024-02-23|1508.26
#2024-02-26|1511.62
#2024-02-27|1511.14
#2024-02-28|1500.31
#2024-02-29|1490.78
#2024-03-01|1500.81
#2024-03-04|1491.76
#2024-03-05|1481.73
#2024-03-06|1496.21
#2024-03-07|1504.02
#2024-03-08|1513.34
#2024-03-11|1512.23
#2024-03-12|1512.64
#2024-03-13|1515.28
#2024-03-14|1502.75
#2024-03-15|1492.21
#2024-03-18|1478.85
#2024-03-19|1473.11
#2024-03-20|1468.93
#2024-03-21|1489.26
#2024-03-22|1495.91
#2024-03-25|1503.40
#2024-03-26|1506.45
#2024-03-27|1511.27
#2024-03-28|1521.17
#2024-03-29|1521.17
#2024-04-01|1513.35
#2024-04-02|1506.95
#2024-04-03|1528.00
#2024-04-04|1555.46
#2024-04-05|1533.67
#2024-04-08|1549.22
#2024-04-09|1550.76
#2024-04-10|1527.22
#2024-04-11|1528.41
#2024-04-12|1516.67
#2024-04-15|1512.46
#2024-04-16|1500.24
#2024-04-17|1504.60
#2024-04-18|1516.50
#2024-04-19|1521.05
#2024-04-22|1535.33
#2024-04-23|1536.49
#2024-04-24|1546.18
#2024-04-25|1526.15
#2024-04-26|1540.28
#2024-04-29|1562.74
#2024-04-30|1544.96
#2024-05-01|1543.66
#2024-05-02|1553.85
#2024-05-03|1575.42
#2024-05-06|1583.50
#2024-05-07|1622.13
#2024-05-08|1617.85
#2024-05-09|1625.89
#2024-05-10|1622.42
#2024-05-13|1631.00
#2024-05-14|1639.68
#2024-05-15|1663.69
#2024-05-16|1660.69
#2024-05-17|1657.61
#2024-05-20|1654.57
#2024-05-21|1641.61
#2024-05-22|1647.03
#2024-05-23|1633.26
#2024-05-24|1639.70
#2024-05-27|1650.31
#2024-05-28|1642.42
#2024-05-29|1610.55
#2024-05-30|1628.69
#2024-05-31|1631.38
#2024-06-03|1634.27
#2024-06-04|1624.05
#2024-06-05|1621.95
#2024-06-06|1622.84
#2024-06-07|1597.49
#2024-06-10|1587.80
#2024-06-11|1562.97
#2024-06-12|1604.53
#2024-06-13|1568.97
#2024-06-14|1537.00
#2024-06-17|1552.36
#2024-06-18|1567.92
#2024-06-19|1557.09
#2024-06-20|1568.54
#2024-06-21|1553.82
#2024-06-24|1575.94
#2024-06-25|1551.07
#2024-06-26|1527.58
#2024-06-27|1543.65
#2024-06-28|1539.75
#2024-07-01|1548.00
#2024-07-02|1554.32
#2024-07-03|1578.72
#2024-07-04|1584.99
#2024-07-05|1591.79
#2024-07-08|1588.74
#2024-07-09|1570.64
#2024-07-10|1587.62
#2024-07-11|1615.18
#2024-07-12|1629.03
#2024-07-15|1618.25
#2024-07-16|1611.90
#2024-07-17|1639.01
#2024-07-18|1644.16
#2024-07-19|1622.57
#2024-07-22|1634.74
#2024-07-23|1616.75
#2024-07-24|1613.95
#2024-07-25|1604.16
#2024-07-26|1596.61
#2024-07-29|1589.67
#2024-07-30|1593.34
#2024-07-31|1588.52
#2024-08-01|1570.59
#2024-08-02|1566.23
#2024-08-05|1532.87
#2024-08-06|1537.26
#2024-08-07|1565.86
#2024-08-08|1554.08
#2024-08-09|1573.72
#2024-08-12|1577.06
#2024-08-13|1581.59
#2024-08-14|1598.23
#2024-08-15|1603.88
#2024-08-16|1600.41
#2024-08-19|1618.91
#2024-08-20|1617.79
#2024-08-21|1626.78
#2024-08-22|1628.62
#2024-08-23|1648.54
#2024-08-26|1655.35
#2024-08-27|1653.03
#2024-08-28|1648.06
#2024-08-29|1631.70
#2024-08-30|1643.46
#2024-09-02|1642.97
#2024-09-03|1621.11
#2024-09-04|1629.88
#2024-09-05|1639.26
#2024-09-06|1640.45
#2024-09-09|1638.43
#2024-09-10|1635.64
#2024-09-11|1635.96
#2024-09-12|1642.99
#2024-09-13|1664.96
#2024-09-16|1664.10
#2024-09-17|1674.79
#2024-09-18|1681.72
#2024-09-19|1694.77
#2024-09-20|1673.61
#2024-09-23|1679.54
#2024-09-24|1679.61
#2024-09-25|1678.33
#2024-09-26|1695.01
#2024-09-27|1712.32
#2024-09-30|1687.90
#2024-10-01|1676.92
#2024-10-02|1662.15
#2024-10-03|1646.60
#2024-10-04|1650.13
#2024-10-07|1643.79
#2024-10-08|1625.35
#2024-10-09|1633.88
#2024-10-10|1625.88
#2024-10-11|1639.30
#2024-10-14|1634.30
#2024-10-15|1635.83
#2024-10-16|1635.30
#2024-10-17|1623.28
#2024-10-18|1618.75
#2024-10-21|1595.09
#2024-10-22|1588.11
#2024-10-23|1579.74
#2024-10-24|1580.12
#2024-10-25|1588.08
#2024-10-28|1590.04
#2024-10-29|1580.79
#2024-10-30|1566.88
#2024-10-31|1552.64
#2024-11-01|1559.64
#2024-11-04|1557.42
#2024-11-05|1562.62
#2024-11-06|1504.58
#2024-11-07|1530.17
#2024-11-08|1517.38
#2024-11-11|1508.00
#2024-11-12|1468.15
#2024-11-13|1457.68
#2024-11-14|1473.80
#2024-11-15|1465.73
#2024-11-18|1457.83
#2024-11-19|1453.72
#2024-11-20|1438.45
#2024-11-21|1435.06
#2024-11-22|1445.24
#2024-11-25|1459.95
#2024-11-26|1440.88
#2024-11-27|1465.19
#2024-11-28|1459.78
#2024-11-29|1469.38
#2024-12-02|1448.61
#2024-12-03|1452.87
#2024-12-04|1467.71
#2024-12-05|1467.23
#2024-12-06|1465.90
#2024-12-09|1469.11
#2024-12-10|1457.49
#2024-12-11|1440.83
#2024-12-12|1440.18
#2024-12-13|1431.51
#2024-12-16|1421.56
#2024-12-17|1411.27
#2024-12-18|1412.19
#2024-12-19|1379.32
#2024-12-20|1388.00
#2024-12-23|1389.04
#2024-12-24|1396.92
#2024-12-25|1396.92
#2024-12-26|1399.27
#2024-12-27|1405.94
#2024-12-30|1396.62
#2024-12-31|1403.55
#2025-01-01|1403.55
#2025-01-02|1403.15
#2025-01-03|1397.61
#2025-01-06|1419.60
#2025-01-07|1415.40
#2025-01-08|1390.59
#2025-01-09|1389.16
#2025-01-10|1366.44
#2025-01-13|1351.08
#2025-01-14|1362.10
#2025-01-15|1382.68
#2025-01-16|1381.29
#2025-01-17|1394.85
#2025-01-20|1410.42
#2025-01-21|1413.34
#2025-01-22|1412.55
#2025-01-23|1403.35
#2025-01-24|1409.36
#2025-01-27|1415.98
#2025-01-28|1415.98
#2025-01-29|1404.49
#2025-01-30|1420.70
#2025-01-31|1418.56
#2025-02-03|1389.56
#2025-02-04|1403.62
#2025-02-05|1399.87
#2025-02-06|1410.71
#2025-02-07|1404.43
#2025-02-10|1407.92
#2025-02-11|1415.24
#2025-02-12|1434.33
#2025-02-13|1463.55
#2025-02-14|1470.46
#2025-02-17|1465.04
#2025-02-18|1472.65
#2025-02-19|1454.75
#2025-02-20|1467.15
#2025-02-21|1471.11
#2025-02-24|1478.36
#2025-02-25|1475.19
#2025-02-26|1492.95
#2025-02-27|1472.39
#2025-02-28|1459.95
#2025-03-03|1474.75
#2025-03-04|1458.69
#2025-03-05|1495.32
#2025-03-06|1523.60
#2025-03-07|1548.99
#2025-03-10|1543.00
#2025-03-11|1535.73
#2025-03-12|1560.54
#2025-03-13|1546.30
#2025-03-14|1562.47
#2025-03-17|1590.96
#2025-03-18|1595.93
#2025-03-19|1583.69
#2025-03-20|1573.52
#2025-03-21|1564.31
#2025-03-24|1557.99
#2025-03-25|1569.72
#2025-03-26|1567.01
#2025-03-27|1562.77
#2025-03-28|1566.83
#2025-03-31|1537.98
#2025-04-01|1548.16
#2025-04-02|1545.64
#2025-04-03|1537.54
#2025-04-04|1492.65
#2025-04-07|1431.86
#2025-04-08|1473.09
#2025-04-09|1450.04
#2025-04-10|1507.67
#2025-04-11|1543.57
#2025-04-14|1580.90
#2025-04-15|1609.95
#2025-04-16|1625.45
#2025-04-17|1626.57
#2025-04-18|1626.57
#2025-04-21|1647.78
#2025-04-22|1654.97
#2025-04-23|1643.35
#2025-04-24|1664.97
#2025-04-25|1667.17
#2025-04-28|1682.60
#2025-04-29|1695.78
#2025-04-30|1709.23
#2025-05-01|1696.30
#2025-05-02|1722.76
#2025-05-05|1734.25
#2025-05-06|1736.50
#2025-05-07|1734.75
#2025-05-08|1703.62
#2025-05-09|1705.86
#2025-05-12|1683.75
#2025-05-13|1697.19
#2025-05-14|1705.77
#2025-05-15|1706.78
#2025-05-16|1714.95
#2025-05-19|1741.92
#2025-05-20|1766.23
#2025-05-21|1781.04
#2025-05-22|1760.39
#2025-05-23|1769.77
#2025-05-26|1794.64
#2025-05-27|1793.98
#2025-05-28|1786.49
#2025-05-29|1801.57
#2025-05-30|1793.61
#2025-06-02|1806.61
#2025-06-03|1801.45
#2025-06-04|1813.74
#2025-06-05|1817.84
#2025-06-06|1809.75
#2025-06-09|1824.04
#2025-06-10|1847.53
#2025-06-11|1850.18
#2025-06-12|1859.85
#2025-06-13|1834.12
#2025-06-16|1852.54
#2025-06-17|1836.10
#2025-06-18|1832.86
#2025-06-19|1817.06
#2025-06-20|1832.68
#2025-06-23|1830.13
#2025-06-24|1854.65
#2025-06-25|1841.37
#2025-06-26|1873.82
#2025-06-27|1887.23
#2025-06-30|1883.87
#2025-07-01|1909.03
#2025-07-02|1902.48
#2025-07-03|1914.03
#2025-07-04|1906.13
#2025-07-07|1896.64
#2025-07-08|1886.11
#2025-07-09|1902.32
#2025-07-10|1902.66
#2025-07-11|1905.48
#2025-07-14|1908.02
#2025-07-15|1894.27
#2025-07-16|1889.71
#2025-07-17|1904.33
#2025-07-18|1907.50
#2025-07-21|1935.85
#2025-07-22|1941.72
#2025-07-23|1946.06
#2025-07-24|1943.05
#2025-07-25|1926.05
#2025-07-28|1914.43
#2025-07-29|1890.29
#2025-07-30|1875.37
#2025-07-31|1865.99
#2025-08-01|1864.75
#2025-08-04|1888.73
#2025-08-05|1898.48
#2025-08-06|1908.51
#2025-08-07|1915.02
#2025-08-08|1924.64
#2025-08-11|1914.68
#2025-08-12|1924.97
#2025-08-13|1932.89
#2025-08-14|1926.88
#2025-08-15|1932.27
#2025-08-18|1931.83
#2025-08-19|1942.02
#2025-08-20|1941.20
#2025-08-21|1922.32
#2025-08-22|1962.59
#2025-08-25|1942.12
#2025-08-26|1929.81
#2025-08-27|1917.40
#2025-08-28|1926.70
#2025-08-29|1919.48
#2025-09-01|1918.38
#2025-09-02|1870.54
#2025-09-03|1874.76
#2025-09-04|1870.22
#2025-09-05|1900.38
#2025-09-08|1909.98
#2025-09-09|1907.21
#2025-09-10|1896.59
#2025-09-11|1899.21
#2025-09-12|1900.57
#2025-09-15|1906.55
#2025-09-16|1906.64
#2025-09-17|1912.49
#2025-09-18|1905.43
#2025-09-19|1902.11
#2025-09-22|1899.05
#2025-09-23|1908.27
#2025-09-24|1894.00
#2025-09-25|1875.18
#2025-09-26|1883.72
#2025-09-29|1908.27
#2025-09-30|1921.98
#2025-10-01|1919.69
#2025-10-02|1919.49
#2025-10-03|1929.53
#2025-10-06|1915.16
#2025-10-07|1896.70
#2025-10-08|1894.86
#2025-10-09|1896.76
#2025-10-10|1887.02
#2025-10-13|1905.09
#2025-10-14|1903.52
#2025-10-15|1920.70
#2025-10-16|1931.73
#2025-10-17|1917.79
#2025-10-20|1938.03
#2025-10-21|1925.78
#2025-10-22|1931.34
#2025-10-23|1934.62
#2025-10-24|1940.63
#2025-10-27|1933.83
#2025-10-28|1919.05
#2025-10-29|1932.48
#2025-10-30|1914.63
#2025-10-31|1892.10
#2025-11-03|1877.27
#2025-11-04|1867.36
#2025-11-05|1856.55
#2025-11-06|1877.43
#2025-11-07|1887.87
#2025-11-10|1905.99
#2025-11-11|1925.48
#2025-11-12|1934.91
#2025-11-13|1944.07
#2025-11-14|1927.25
#2025-11-17|1916.77
#2025-11-18|1869.04
#2025-11-19|1873.31
#2025-11-20|1861.91
#2025-11-21|1857.24
#2025-11-24|1872.28
#2025-11-25|1878.31
#2025-11-26|1884.50
#2025-11-27|1901.48
#2025-11-28|1918.96
#2025-12-01|1917.38
#2025-12-02|1912.16
#2025-12-03|1920.15
#2025-12-04|1928.46
#2025-12-05|1922.83
#2025-12-08|1895.28
#2025-12-09|1889.97
#2025-12-10|1884.78
#2025-12-11|1908.04
#2025-12-12|1906.58
#2025-12-15|1920.03
#2025-12-16|1925.71
#2025-12-17|1936.83
#2025-12-18|1946.65
#2025-12-19|1943.95
#2025-12-22|1959.19
#2025-12-23|1958.32
#2025-12-24|1964.40
#2025-12-25|1964.40
#2025-12-26|1964.24
#2025-12-29|1975.66
#2025-12-30|1984.09
#2025-12-31|1979.89
#2026-01-01|1979.89
#2026-01-02|2003.87
#2026-01-05|2003.45
#2026-01-06|2021.29
#2026-01-07|2045.10
#2026-01-08|2042.61
#2026-01-09|2046.34
#2026-01-12|2054.55
#2026-01-13|2045.91
#2026-01-14|2056.77
#2026-01-15|2069.92
#2026-01-16|2066.24
#2026-01-19|2050.67
#2026-01-20|2042.66
#2026-01-21|2046.82
#2026-01-22|2095.23
#2026-01-23|2102.91
#2026-01-26|2133.13
#2026-01-27|2154.53
#2026-01-28|2164.79
#2026-01-29|2141.53
#2026-01-30|2133.59
#2026-02-02|2121.01
#2026-02-03|2134.02
#2026-02-04|2145.11
#2026-02-05|2122.60
#2026-02-06|2138.25
#2026-02-09|2166.72
#2026-02-10|2175.31
#2026-02-11|2169.11
#2026-02-12|2168.38
#2026-02-13|2167.24
#2026-02-16|2159.75
#2026-02-17|2169.57
#2026-02-18|2186.10
#2026-02-19|2163.05
#2026-02-20|2162.42
#2026-02-23|2140.51
#2026-02-24|2166.41
#2026-02-25|2162.48
#2026-02-26|2170.13
#2026-02-27|2161.81
#2026-03-02|2117.88
#2026-03-03|2038.13
#2026-03-04|2058.90
#2026-03-05|2026.34
#2026-03-06|2007.92
#2026-03-09|1973.74
#2026-03-10|2024.78
#2026-03-11|1991.16
#2026-03-12|1984.23
#2026-03-13|1952.08
#2026-03-16|1970.56
#2026-03-17|1992.53
#2026-03-18|1988.59
#2026-03-19|1926.74
#2026-03-20|1905.92
#2026-03-23|1915.10
#2026-03-24|1925.97
#2026-03-25|1948.34
#2026-03-26|1924.55
#2026-03-27|1901.78
#2026-03-30|1912.89
#2026-03-31|1932.46
#2026-04-01|1992.78
#2026-04-02|1979.87
#2026-04-03|1979.87
#2026-04-06|1978.41
#2026-04-07|1970.18
#2026-04-08|2060.65
#2026-04-09|2060.02
#2026-04-10|2074.70
#2026-04-13|2059.92
#2026-04-14|2100.49
#2026-04-15|2103.42
#2026-04-16|2115.09
#2026-04-17|2159.75
#2026-04-20|2127.41
#2026-04-21|2111.89
#2026-04-22|2104.08
#2026-04-23|2095.20
#2026-04-24|2097.50
#2026-04-27|2110.58
#2026-04-28|2104.51
#2026-04-29|2078.78
#2026-04-30|2107.12
#2026-05-01|2113.77
#2026-05-04|2125.55
#2026-05-05|2148.25
#2026-05-06|2192.97
#2026-05-07|2173.50
#2026-05-08|2179.99
#2026-05-11|2184.74
#2026-05-12|2153.74
#2026-05-13|2208.68
#2026-05-14|2219.87
#2026-05-15|2166.57
#2026-05-18|2174.87
#2026-05-19|2153.58
#2026-05-20|2198.63
#2026-05-21|2202.15
#2026-05-22|2228.36
#2026-05-25|2248.49
#2026-05-26|2242.38
#2026-05-27|2244.42
#2026-05-28|2247.08
#2026-05-29|2238.13
#2026-06-01|2216.65
#2026-06-02|2231.41
#2026-06-03|2201.25
#2026-06-04|2190.84
#2026-06-05|2166.48
#2026-06-08|2151.16
#2026-06-09|2143.73