Table Data - Nasdaq Europe Basic Resources Large Mid Cap NTR Index
| Title | Nasdaq Europe Basic Resources Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEU5510LMN |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:46 PM CST |
| Notes | For more information about this series, see: NQEU5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 271.16 |
| 2001-04-02 | 267.85 |
| 2001-04-03 | 264.33 |
| 2001-04-04 | 263.83 |
| 2001-04-05 | 270.28 |
| 2001-04-06 | 273.90 |
| 2001-04-09 | 276.92 |
| 2001-04-10 | 285.36 |
| 2001-04-11 | 289.96 |
| 2001-04-12 | 290.75 |
| 2001-04-13 | . |
| 2001-04-16 | 288.93 |
| 2001-04-17 | 287.11 |
| 2001-04-18 | 286.59 |
| 2001-04-19 | 298.54 |
| 2001-04-20 | 303.24 |
| 2001-04-23 | 299.07 |
| 2001-04-24 | 300.45 |
| 2001-04-25 | 300.40 |
| 2001-04-26 | 297.34 |
| 2001-04-27 | 303.94 |
| 2001-04-30 | 304.54 |
| 2001-05-01 | 306.77 |
| 2001-05-02 | 304.47 |
| 2001-05-03 | 298.41 |
| 2001-05-04 | 301.35 |
| 2001-05-07 | 302.50 |
| 2001-05-08 | 298.00 |
| 2001-05-09 | 296.41 |
| 2001-05-10 | 299.39 |
| 2001-05-11 | 298.36 |
| 2001-05-14 | 293.94 |
| 2001-05-15 | 304.51 |
| 2001-05-16 | 317.37 |
| 2001-05-17 | 325.03 |
| 2001-05-18 | 318.27 |
| 2001-05-21 | 325.07 |
| 2001-05-22 | 324.40 |
| 2001-05-23 | 317.76 |
| 2001-05-24 | 314.67 |
| 2001-05-25 | 312.53 |
| 2001-05-28 | . |
| 2001-05-29 | 309.20 |
| 2001-05-30 | 307.53 |
| 2001-05-31 | 308.19 |
| 2001-06-01 | 304.22 |
| 2001-06-04 | 308.25 |
| 2001-06-05 | 307.38 |
| 2001-06-06 | 303.97 |
| 2001-06-07 | 304.54 |
| 2001-06-08 | 303.32 |
| 2001-06-11 | 301.74 |
| 2001-06-12 | 295.57 |
| 2001-06-13 | 294.44 |
| 2001-06-14 | 284.31 |
| 2001-06-15 | 282.49 |
| 2001-06-18 | 285.55 |
| 2001-06-19 | 287.34 |
| 2001-06-20 | 280.11 |
| 2001-06-21 | 280.68 |
| 2001-06-22 | 282.02 |
| 2001-06-25 | 284.35 |
| 2001-06-26 | 281.73 |
| 2001-06-27 | 288.60 |
| 2001-06-28 | 283.82 |
| 2001-06-29 | 286.34 |
| 2001-07-02 | 290.54 |
| 2001-07-03 | 289.36 |
| 2001-07-04 | . |
| 2001-07-05 | 285.83 |
| 2001-07-06 | 283.90 |
| 2001-07-09 | 282.96 |
| 2001-07-10 | 284.10 |
| 2001-07-11 | 284.54 |
| 2001-07-12 | 284.34 |
| 2001-07-13 | 288.25 |
| 2001-07-16 | 286.62 |
| 2001-07-17 | 283.01 |
| 2001-07-18 | 279.64 |
| 2001-07-19 | 281.57 |
| 2001-07-20 | 279.76 |
| 2001-07-23 | 274.01 |
| 2001-07-24 | 266.04 |
| 2001-07-25 | 257.09 |
| 2001-07-26 | 260.51 |
| 2001-07-27 | 266.01 |
| 2001-07-30 | 268.21 |
| 2001-07-31 | 269.31 |
| 2001-08-01 | 275.42 |
| 2001-08-02 | 278.31 |
| 2001-08-03 | 279.07 |
| 2001-08-06 | 278.98 |
| 2001-08-07 | 274.46 |
| 2001-08-08 | 271.67 |
| 2001-08-09 | 269.90 |
| 2001-08-10 | 272.43 |
| 2001-08-13 | 274.63 |
| 2001-08-14 | 276.83 |
| 2001-08-15 | 280.91 |
| 2001-08-16 | 278.82 |
| 2001-08-17 | 276.19 |
| 2001-08-20 | 275.83 |
| 2001-08-21 | 277.21 |
| 2001-08-22 | 285.28 |
| 2001-08-23 | 289.17 |
| 2001-08-24 | 295.01 |
| 2001-08-27 | 294.32 |
| 2001-08-28 | 296.95 |
| 2001-08-29 | 296.96 |
| 2001-08-30 | 290.02 |
| 2001-08-31 | 292.12 |
| 2001-09-03 | . |
| 2001-09-04 | 289.38 |
| 2001-09-05 | 294.19 |
| 2001-09-06 | 291.08 |
| 2001-09-07 | 283.33 |
| 2001-09-10 | 276.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 246.82 |
| 2001-09-18 | 248.98 |
| 2001-09-19 | 247.36 |
| 2001-09-20 | 233.11 |
| 2001-09-21 | 230.79 |
| 2001-09-24 | 240.68 |
| 2001-09-25 | 247.04 |
| 2001-09-26 | 246.40 |
| 2001-09-27 | 249.13 |
| 2001-09-28 | 254.98 |
| 2001-10-01 | 250.46 |
| 2001-10-02 | 252.01 |
| 2001-10-03 | 255.72 |
| 2001-10-04 | 265.07 |
| 2001-10-05 | 266.38 |
| 2001-10-08 | 266.30 |
| 2001-10-09 | 262.94 |
| 2001-10-10 | 269.23 |
| 2001-10-11 | 274.03 |
| 2001-10-12 | 275.37 |
| 2001-10-15 | 271.61 |
| 2001-10-16 | 274.64 |
| 2001-10-17 | 277.50 |
| 2001-10-18 | 267.74 |
| 2001-10-19 | 264.07 |
| 2001-10-22 | 260.87 |
| 2001-10-23 | 266.78 |
| 2001-10-24 | 270.89 |
| 2001-10-25 | 273.49 |
| 2001-10-26 | 276.00 |
| 2001-10-29 | 274.99 |
| 2001-10-30 | 269.95 |
| 2001-10-31 | 270.45 |
| 2001-11-01 | 271.91 |
| 2001-11-02 | 273.14 |
| 2001-11-05 | 274.21 |
| 2001-11-06 | 271.28 |
| 2001-11-07 | 275.12 |
| 2001-11-08 | 278.88 |
| 2001-11-09 | 280.96 |
| 2001-11-12 | 281.84 |
| 2001-11-13 | 289.14 |
| 2001-11-14 | 299.43 |
| 2001-11-15 | 305.17 |
| 2001-11-16 | 298.21 |
| 2001-11-19 | 301.75 |
| 2001-11-20 | 298.02 |
| 2001-11-21 | 294.45 |
| 2001-11-22 | . |
| 2001-11-23 | 294.79 |
| 2001-11-26 | 301.18 |
| 2001-11-27 | 299.35 |
| 2001-11-28 | 295.56 |
| 2001-11-29 | 294.79 |
| 2001-11-30 | 300.32 |
| 2001-12-03 | 300.76 |
| 2001-12-04 | 304.79 |
| 2001-12-05 | 310.34 |
| 2001-12-06 | 312.91 |
| 2001-12-07 | 308.30 |
| 2001-12-10 | 304.90 |
| 2001-12-11 | 301.98 |
| 2001-12-12 | 301.67 |
| 2001-12-13 | 298.26 |
| 2001-12-14 | 298.60 |
| 2001-12-17 | 302.89 |
| 2001-12-18 | 304.81 |
| 2001-12-19 | 300.43 |
| 2001-12-20 | 296.46 |
| 2001-12-21 | 300.11 |
| 2001-12-24 | 300.71 |
| 2001-12-25 | . |
| 2001-12-26 | 301.93 |
| 2001-12-27 | 306.29 |
| 2001-12-28 | 306.43 |
| 2001-12-31 | 307.48 |
| 2002-01-01 | . |
| 2002-01-02 | 309.70 |
| 2002-01-03 | 317.04 |
| 2002-01-04 | 323.98 |
| 2002-01-07 | 327.46 |
| 2002-01-08 | 323.81 |
| 2002-01-09 | 328.37 |
| 2002-01-10 | 325.93 |
| 2002-01-11 | 325.49 |
| 2002-01-14 | 315.41 |
| 2002-01-15 | 313.69 |
| 2002-01-16 | 306.82 |
| 2002-01-17 | 308.62 |
| 2002-01-18 | 310.24 |
| 2002-01-21 | . |
| 2002-01-22 | 313.45 |
| 2002-01-23 | 314.12 |
| 2002-01-24 | 319.39 |
| 2002-01-25 | 313.54 |
| 2002-01-28 | 314.76 |
| 2002-01-29 | 312.74 |
| 2002-01-30 | 308.91 |
| 2002-01-31 | 318.83 |
| 2002-02-01 | 324.25 |
| 2002-02-04 | 327.19 |
| 2002-02-05 | 325.67 |
| 2002-02-06 | 330.40 |
| 2002-02-07 | 325.26 |
| 2002-02-08 | 325.29 |
| 2002-02-11 | 330.71 |
| 2002-02-12 | 335.82 |
| 2002-02-13 | 342.18 |
| 2002-02-14 | 343.16 |
| 2002-02-15 | 341.04 |
| 2002-02-18 | . |
| 2002-02-19 | 332.89 |
| 2002-02-20 | 328.18 |
| 2002-02-21 | 327.51 |
| 2002-02-22 | 329.90 |
| 2002-02-25 | 331.49 |
| 2002-02-26 | 335.08 |
| 2002-02-27 | 335.91 |
| 2002-02-28 | 328.50 |
| 2002-03-01 | 332.00 |
| 2002-03-04 | 343.87 |
| 2002-03-05 | 339.86 |
| 2002-03-06 | 342.55 |
| 2002-03-07 | 346.53 |
| 2002-03-08 | 346.05 |
| 2002-03-11 | 345.05 |
| 2002-03-12 | 341.23 |
| 2002-03-13 | 336.34 |
| 2002-03-14 | 333.58 |
| 2002-03-15 | 335.13 |
| 2002-03-18 | 339.68 |
| 2002-03-19 | 342.38 |
| 2002-03-20 | 338.79 |
| 2002-03-21 | 336.01 |
| 2002-03-22 | 333.74 |
| 2002-03-25 | 328.70 |
| 2002-03-26 | 328.89 |
| 2002-03-27 | 329.53 |
| 2002-03-28 | 333.14 |
| 2002-03-29 | . |
| 2002-04-01 | 336.22 |
| 2002-04-02 | 342.71 |
| 2002-04-03 | 344.76 |
| 2002-04-04 | 340.86 |
| 2002-04-05 | 341.83 |
| 2002-04-08 | 337.30 |
| 2002-04-09 | 339.38 |
| 2002-04-10 | 337.32 |
| 2002-04-11 | 333.90 |
| 2002-04-12 | 330.95 |
| 2002-04-15 | 331.74 |
| 2002-04-16 | 334.67 |
| 2002-04-17 | 337.56 |
| 2002-04-18 | 334.89 |
| 2002-04-19 | 335.05 |
| 2002-04-22 | 332.85 |
| 2002-04-23 | 324.85 |
| 2002-04-24 | 322.63 |
| 2002-04-25 | 319.28 |
| 2002-04-26 | 320.25 |
| 2002-04-29 | 323.56 |
| 2002-04-30 | 322.12 |
| 2002-05-01 | 320.37 |
| 2002-05-02 | 324.38 |
| 2002-05-03 | 332.32 |
| 2002-05-06 | 331.42 |
| 2002-05-07 | 333.44 |
| 2002-05-08 | 341.78 |
| 2002-05-09 | 341.07 |
| 2002-05-10 | 344.83 |
| 2002-05-13 | 346.53 |
| 2002-05-14 | 347.73 |
| 2002-05-15 | 351.72 |
| 2002-05-16 | 351.85 |
| 2002-05-17 | 351.77 |
| 2002-05-20 | 353.72 |
| 2002-05-21 | 350.71 |
| 2002-05-22 | 351.15 |
| 2002-05-23 | 347.98 |
| 2002-05-24 | 351.74 |
| 2002-05-27 | . |
| 2002-05-28 | 351.38 |
| 2002-05-29 | 351.35 |
| 2002-05-30 | 350.40 |
| 2002-05-31 | 349.76 |
| 2002-06-03 | 348.96 |
| 2002-06-04 | 347.06 |
| 2002-06-05 | 344.24 |
| 2002-06-06 | 349.31 |
| 2002-06-07 | 345.80 |
| 2002-06-10 | 346.73 |
| 2002-06-11 | 349.45 |
| 2002-06-12 | 348.51 |
| 2002-06-13 | 347.06 |
| 2002-06-14 | 336.97 |
| 2002-06-17 | 340.93 |
| 2002-06-18 | 341.09 |
| 2002-06-19 | 342.30 |
| 2002-06-20 | 341.01 |
| 2002-06-21 | 339.34 |
| 2002-06-24 | 335.84 |
| 2002-06-25 | 333.89 |
| 2002-06-26 | 326.97 |
| 2002-06-27 | 325.35 |
| 2002-06-28 | 335.08 |
| 2002-07-01 | 338.00 |
| 2002-07-02 | 335.25 |
| 2002-07-03 | 327.60 |
| 2002-07-04 | . |
| 2002-07-05 | 337.60 |
| 2002-07-08 | 340.82 |
| 2002-07-09 | 340.55 |
| 2002-07-10 | 332.91 |
| 2002-07-11 | 324.44 |
| 2002-07-12 | 322.19 |
| 2002-07-15 | 316.65 |
| 2002-07-16 | 315.28 |
| 2002-07-17 | 320.50 |
| 2002-07-18 | 330.33 |
| 2002-07-19 | 318.63 |
| 2002-07-22 | 305.67 |
| 2002-07-23 | 293.96 |
| 2002-07-24 | 281.34 |
| 2002-07-25 | 289.53 |
| 2002-07-26 | 278.85 |
| 2002-07-29 | 285.78 |
| 2002-07-30 | 291.72 |
| 2002-07-31 | 288.12 |
| 2002-08-01 | 277.09 |
| 2002-08-02 | 270.41 |
| 2002-08-05 | 256.29 |
| 2002-08-06 | 261.89 |
| 2002-08-07 | 265.60 |
| 2002-08-08 | 275.81 |
| 2002-08-09 | 279.36 |
| 2002-08-12 | 276.18 |
| 2002-08-13 | 274.45 |
| 2002-08-14 | 271.53 |
| 2002-08-15 | 277.94 |
| 2002-08-16 | 275.06 |
| 2002-08-19 | 279.79 |
| 2002-08-20 | 280.31 |
| 2002-08-21 | 289.28 |
| 2002-08-22 | 294.83 |
| 2002-08-23 | 293.67 |
| 2002-08-26 | 292.33 |
| 2002-08-27 | 302.03 |
| 2002-08-28 | 293.75 |
| 2002-08-29 | 288.44 |
| 2002-08-30 | 289.31 |
| 2002-09-02 | . |
| 2002-09-03 | 278.40 |
| 2002-09-04 | 275.74 |
| 2002-09-05 | 271.49 |
| 2002-09-06 | 274.52 |
| 2002-09-09 | 275.33 |
| 2002-09-10 | 285.34 |
| 2002-09-11 | 288.50 |
| 2002-09-12 | 284.85 |
| 2002-09-13 | 281.82 |
| 2002-09-16 | 280.94 |
| 2002-09-17 | 281.39 |
| 2002-09-18 | 274.78 |
| 2002-09-19 | 268.53 |
| 2002-09-20 | 268.64 |
| 2002-09-23 | 264.41 |
| 2002-09-24 | 256.94 |
| 2002-09-25 | 259.60 |
| 2002-09-26 | 273.05 |
| 2002-09-27 | 276.99 |
| 2002-09-30 | 268.09 |
| 2002-10-01 | 270.62 |
| 2002-10-02 | 270.81 |
| 2002-10-03 | 269.76 |
| 2002-10-04 | 272.70 |
| 2002-10-07 | 265.09 |
| 2002-10-08 | 261.37 |
| 2002-10-09 | 260.42 |
| 2002-10-10 | 264.07 |
| 2002-10-11 | 280.13 |
| 2002-10-14 | 276.65 |
| 2002-10-15 | 287.76 |
| 2002-10-16 | 284.02 |
| 2002-10-17 | 294.35 |
| 2002-10-18 | 295.92 |
| 2002-10-21 | 291.07 |
| 2002-10-22 | 296.05 |
| 2002-10-23 | 291.09 |
| 2002-10-24 | 299.48 |
| 2002-10-25 | 291.74 |
| 2002-10-28 | 293.65 |
| 2002-10-29 | 282.88 |
| 2002-10-30 | 285.83 |
| 2002-10-31 | 288.96 |
| 2002-11-01 | 286.49 |
| 2002-11-04 | 296.78 |
| 2002-11-05 | 300.17 |
| 2002-11-06 | 300.91 |
| 2002-11-07 | 305.29 |
| 2002-11-08 | 303.08 |
| 2002-11-11 | 296.61 |
| 2002-11-12 | 299.21 |
| 2002-11-13 | 297.24 |
| 2002-11-14 | 297.98 |
| 2002-11-15 | 295.08 |
| 2002-11-18 | 299.28 |
| 2002-11-19 | 299.19 |
| 2002-11-20 | 296.54 |
| 2002-11-21 | 307.04 |
| 2002-11-22 | 307.42 |
| 2002-11-25 | 306.06 |
| 2002-11-26 | 298.26 |
| 2002-11-27 | 303.40 |
| 2002-11-28 | . |
| 2002-11-29 | 320.17 |
| 2002-12-02 | 324.22 |
| 2002-12-03 | 316.60 |
| 2002-12-04 | 313.29 |
| 2002-12-05 | 312.18 |
| 2002-12-06 | 309.80 |
| 2002-12-09 | 303.89 |
| 2002-12-10 | 301.72 |
| 2002-12-11 | 304.81 |
| 2002-12-12 | 303.11 |
| 2002-12-13 | 304.32 |
| 2002-12-16 | 309.14 |
| 2002-12-17 | 311.89 |
| 2002-12-18 | 307.50 |
| 2002-12-19 | 307.23 |
| 2002-12-20 | 309.84 |
| 2002-12-23 | 309.03 |
| 2002-12-24 | 311.91 |
| 2002-12-25 | . |
| 2002-12-26 | 312.08 |
| 2002-12-27 | 309.13 |
| 2002-12-30 | 313.23 |
| 2002-12-31 | 316.25 |
| 2003-01-01 | . |
| 2003-01-02 | 322.20 |
| 2003-01-03 | 323.51 |
| 2003-01-06 | 323.34 |
| 2003-01-07 | 319.78 |
| 2003-01-08 | 313.65 |
| 2003-01-09 | 314.05 |
| 2003-01-10 | 315.98 |
| 2003-01-13 | 320.59 |
| 2003-01-14 | 321.36 |
| 2003-01-15 | 317.00 |
| 2003-01-16 | 318.03 |
| 2003-01-17 | 317.78 |
| 2003-01-20 | . |
| 2003-01-21 | 314.84 |
| 2003-01-22 | 307.61 |
| 2003-01-23 | 306.53 |
| 2003-01-24 | 303.84 |
| 2003-01-27 | 295.21 |
| 2003-01-28 | 298.05 |
| 2003-01-29 | 292.75 |
| 2003-01-30 | 290.47 |
| 2003-01-31 | 285.24 |
| 2003-02-03 | 295.40 |
| 2003-02-04 | 296.56 |
| 2003-02-05 | 302.67 |
| 2003-02-06 | 300.01 |
| 2003-02-07 | 300.40 |
| 2003-02-10 | 300.65 |
| 2003-02-11 | 300.52 |
| 2003-02-12 | 296.71 |
| 2003-02-13 | 293.22 |
| 2003-02-14 | 290.95 |
| 2003-02-17 | . |
| 2003-02-18 | 298.21 |
| 2003-02-19 | 296.91 |
| 2003-02-20 | 298.52 |
| 2003-02-21 | 299.10 |
| 2003-02-24 | 302.43 |
| 2003-02-25 | 292.48 |
| 2003-02-26 | 297.95 |
| 2003-02-27 | 295.89 |
| 2003-02-28 | 301.48 |
| 2003-03-03 | 305.66 |
| 2003-03-04 | 301.83 |
| 2003-03-05 | 297.44 |
| 2003-03-06 | 293.49 |
| 2003-03-07 | 291.73 |
| 2003-03-10 | 292.13 |
| 2003-03-11 | 292.64 |
| 2003-03-12 | 286.21 |
| 2003-03-13 | 294.72 |
| 2003-03-14 | 300.20 |
| 2003-03-17 | 305.29 |
| 2003-03-18 | 308.94 |
| 2003-03-19 | 309.76 |
| 2003-03-20 | 305.80 |
| 2003-03-21 | 310.99 |
| 2003-03-24 | 303.43 |
| 2003-03-25 | 304.90 |
| 2003-03-26 | 304.41 |
| 2003-03-27 | 301.41 |
| 2003-03-28 | 295.68 |
| 2003-03-31 | 290.01 |
| 2003-04-01 | 295.22 |
| 2003-04-02 | 302.38 |
| 2003-04-03 | 304.43 |
| 2003-04-04 | 297.10 |
| 2003-04-07 | 306.98 |
| 2003-04-08 | 301.97 |
| 2003-04-09 | 299.28 |
| 2003-04-10 | 297.22 |
| 2003-04-11 | 299.53 |
| 2003-04-14 | 300.06 |
| 2003-04-15 | 302.93 |
| 2003-04-16 | 303.84 |
| 2003-04-17 | 308.01 |
| 2003-04-18 | . |
| 2003-04-21 | 305.79 |
| 2003-04-22 | 305.35 |
| 2003-04-23 | 308.14 |
| 2003-04-24 | 296.60 |
| 2003-04-25 | 297.11 |
| 2003-04-28 | 301.08 |
| 2003-04-29 | 306.12 |
| 2003-04-30 | 308.34 |
| 2003-05-01 | 309.60 |
| 2003-05-02 | 310.25 |
| 2003-05-05 | 312.35 |
| 2003-05-06 | 316.27 |
| 2003-05-07 | 310.07 |
| 2003-05-08 | 307.06 |
| 2003-05-09 | 310.57 |
| 2003-05-12 | 312.21 |
| 2003-05-13 | 310.33 |
| 2003-05-14 | 307.78 |
| 2003-05-15 | 309.46 |
| 2003-05-16 | 313.46 |
| 2003-05-19 | 309.27 |
| 2003-05-20 | 307.10 |
| 2003-05-21 | 307.53 |
| 2003-05-22 | 310.41 |
| 2003-05-23 | 313.90 |
| 2003-05-26 | . |
| 2003-05-27 | 312.77 |
| 2003-05-28 | 319.63 |
| 2003-05-29 | 322.14 |
| 2003-05-30 | 318.18 |
| 2003-06-02 | 325.68 |
| 2003-06-03 | 324.35 |
| 2003-06-04 | 325.43 |
| 2003-06-05 | 332.07 |
| 2003-06-06 | 340.25 |
| 2003-06-09 | 337.06 |
| 2003-06-10 | 334.52 |
| 2003-06-11 | 338.82 |
| 2003-06-12 | 335.11 |
| 2003-06-13 | 334.04 |
| 2003-06-16 | 337.16 |
| 2003-06-17 | 344.13 |
| 2003-06-18 | 340.20 |
| 2003-06-19 | 339.33 |
| 2003-06-20 | 337.60 |
| 2003-06-23 | 332.85 |
| 2003-06-24 | 325.43 |
| 2003-06-25 | 326.10 |
| 2003-06-26 | 321.42 |
| 2003-06-27 | 322.73 |
| 2003-06-30 | 322.34 |
| 2003-07-01 | 319.10 |
| 2003-07-02 | 321.49 |
| 2003-07-03 | 325.71 |
| 2003-07-04 | . |
| 2003-07-07 | 339.61 |
| 2003-07-08 | 338.12 |
| 2003-07-09 | 336.50 |
| 2003-07-10 | 334.85 |
| 2003-07-11 | 337.52 |
| 2003-07-14 | 346.00 |
| 2003-07-15 | 343.40 |
| 2003-07-16 | 341.38 |
| 2003-07-17 | 340.16 |
| 2003-07-18 | 341.31 |
| 2003-07-21 | 342.69 |
| 2003-07-22 | 340.59 |
| 2003-07-23 | 346.72 |
| 2003-07-24 | 355.35 |
| 2003-07-25 | 365.28 |
| 2003-07-28 | 368.05 |
| 2003-07-29 | 364.19 |
| 2003-07-30 | 358.28 |
| 2003-07-31 | 358.29 |
| 2003-08-01 | 360.50 |
| 2003-08-04 | 357.42 |
| 2003-08-05 | 360.90 |
| 2003-08-06 | 358.19 |
| 2003-08-07 | 357.84 |
| 2003-08-08 | 360.02 |
| 2003-08-11 | 361.77 |
| 2003-08-12 | 363.85 |
| 2003-08-13 | 366.75 |
| 2003-08-14 | 367.62 |
| 2003-08-15 | 372.01 |
| 2003-08-18 | 377.10 |
| 2003-08-19 | 378.87 |
| 2003-08-20 | 378.04 |
| 2003-08-21 | 382.84 |
| 2003-08-22 | 384.38 |
| 2003-08-25 | 382.96 |
| 2003-08-26 | 372.07 |
| 2003-08-27 | 374.29 |
| 2003-08-28 | 379.26 |
| 2003-08-29 | 385.66 |
| 2003-09-01 | . |
| 2003-09-02 | 385.41 |
| 2003-09-03 | 391.19 |
| 2003-09-04 | 388.89 |
| 2003-09-05 | 389.64 |
| 2003-09-08 | 395.23 |
| 2003-09-09 | 390.52 |
| 2003-09-10 | 384.42 |
| 2003-09-11 | 384.96 |
| 2003-09-12 | 390.15 |
| 2003-09-15 | 390.36 |
| 2003-09-16 | 389.95 |
| 2003-09-17 | 391.64 |
| 2003-09-18 | 394.44 |
| 2003-09-19 | 393.78 |
| 2003-09-22 | 390.18 |
| 2003-09-23 | 387.84 |
| 2003-09-24 | 390.05 |
| 2003-09-25 | 383.15 |
| 2003-09-26 | 377.30 |
| 2003-09-29 | 379.25 |
| 2003-09-30 | 373.57 |
| 2003-10-01 | 377.35 |
| 2003-10-02 | 384.83 |
| 2003-10-03 | 395.50 |
| 2003-10-06 | 398.84 |
| 2003-10-07 | 393.44 |
| 2003-10-08 | 397.63 |
| 2003-10-09 | 408.69 |
| 2003-10-10 | 410.12 |
| 2003-10-13 | 421.26 |
| 2003-10-14 | 416.95 |
| 2003-10-15 | 425.32 |
| 2003-10-16 | 418.59 |
| 2003-10-17 | 420.49 |
| 2003-10-20 | 417.82 |
| 2003-10-21 | 418.98 |
| 2003-10-22 | 413.11 |
| 2003-10-23 | 412.35 |
| 2003-10-24 | 410.13 |
| 2003-10-27 | 409.77 |
| 2003-10-28 | 414.09 |
| 2003-10-29 | 417.12 |
| 2003-10-30 | 429.75 |
| 2003-10-31 | 427.80 |
| 2003-11-03 | 429.66 |
| 2003-11-04 | 430.97 |
| 2003-11-05 | 425.40 |
| 2003-11-06 | 426.59 |
| 2003-11-07 | 429.93 |
| 2003-11-10 | 428.89 |
| 2003-11-11 | 423.39 |
| 2003-11-12 | 431.94 |
| 2003-11-13 | 435.31 |
| 2003-11-14 | 435.92 |
| 2003-11-17 | 425.81 |
| 2003-11-18 | 422.58 |
| 2003-11-19 | 420.71 |
| 2003-11-20 | 418.64 |
| 2003-11-21 | 421.55 |
| 2003-11-24 | 421.35 |
| 2003-11-25 | 419.13 |
| 2003-11-26 | 424.85 |
| 2003-11-27 | . |
| 2003-11-28 | 425.41 |
| 2003-12-01 | 437.34 |
| 2003-12-02 | 437.68 |
| 2003-12-03 | 438.96 |
| 2003-12-04 | 438.57 |
| 2003-12-05 | 444.11 |
| 2003-12-08 | 443.66 |
| 2003-12-09 | 451.40 |
| 2003-12-10 | 444.87 |
| 2003-12-11 | 433.40 |
| 2003-12-12 | 437.48 |
| 2003-12-15 | 440.54 |
| 2003-12-16 | 434.92 |
| 2003-12-17 | 435.15 |
| 2003-12-18 | 440.38 |
| 2003-12-19 | 444.27 |
| 2003-12-22 | 445.91 |
| 2003-12-23 | 449.22 |
| 2003-12-24 | 453.19 |
| 2003-12-25 | . |
| 2003-12-26 | 453.42 |
| 2003-12-29 | 457.93 |
| 2003-12-30 | 461.36 |
| 2003-12-31 | 463.90 |
| 2004-01-01 | . |
| 2004-01-02 | 470.46 |
| 2004-01-05 | 482.71 |
| 2004-01-06 | 481.32 |
| 2004-01-07 | 467.93 |
| 2004-01-08 | 468.22 |
| 2004-01-09 | 464.82 |
| 2004-01-12 | 469.78 |
| 2004-01-13 | 468.10 |
| 2004-01-14 | 468.58 |
| 2004-01-15 | 457.83 |
| 2004-01-16 | 459.76 |
| 2004-01-19 | . |
| 2004-01-20 | 463.64 |
| 2004-01-21 | 462.75 |
| 2004-01-22 | 464.90 |
| 2004-01-23 | 464.97 |
| 2004-01-26 | 464.36 |
| 2004-01-27 | 466.29 |
| 2004-01-28 | 464.74 |
| 2004-01-29 | 451.65 |
| 2004-01-30 | 457.32 |
| 2004-02-02 | 450.72 |
| 2004-02-03 | 450.55 |
| 2004-02-04 | 451.44 |
| 2004-02-05 | 450.95 |
| 2004-02-06 | 452.89 |
| 2004-02-09 | 465.53 |
| 2004-02-10 | 464.01 |
| 2004-02-11 | 465.35 |
| 2004-02-12 | 483.07 |
| 2004-02-13 | 485.19 |
| 2004-02-16 | . |
| 2004-02-17 | 492.17 |
| 2004-02-18 | 493.96 |
| 2004-02-19 | 502.94 |
| 2004-02-20 | 492.67 |
| 2004-02-23 | 493.18 |
| 2004-02-24 | 491.93 |
| 2004-02-25 | 492.36 |
| 2004-02-26 | 491.87 |
| 2004-02-27 | 490.98 |
| 2004-03-01 | 505.32 |
| 2004-03-02 | 509.91 |
| 2004-03-03 | 494.11 |
| 2004-03-04 | 491.61 |
| 2004-03-05 | 500.99 |
| 2004-03-08 | 501.07 |
| 2004-03-09 | 493.77 |
| 2004-03-10 | 475.58 |
| 2004-03-11 | 466.75 |
| 2004-03-12 | 472.01 |
| 2004-03-15 | 462.20 |
| 2004-03-16 | 471.07 |
| 2004-03-17 | 474.57 |
| 2004-03-18 | 477.06 |
| 2004-03-19 | 476.21 |
| 2004-03-22 | 470.72 |
| 2004-03-23 | 471.44 |
| 2004-03-24 | 461.90 |
| 2004-03-25 | 460.31 |
| 2004-03-26 | 464.28 |
| 2004-03-29 | 472.58 |
| 2004-03-30 | 473.80 |
| 2004-03-31 | 475.00 |
| 2004-04-01 | 485.51 |
| 2004-04-02 | 494.99 |
| 2004-04-05 | 489.76 |
| 2004-04-06 | 487.30 |
| 2004-04-07 | 490.79 |
| 2004-04-08 | 491.45 |
| 2004-04-09 | . |
| 2004-04-12 | 490.74 |
| 2004-04-13 | 485.65 |
| 2004-04-14 | 469.84 |
| 2004-04-15 | 465.42 |
| 2004-04-16 | 473.19 |
| 2004-04-19 | 470.80 |
| 2004-04-20 | 469.90 |
| 2004-04-21 | 450.97 |
| 2004-04-22 | 451.95 |
| 2004-04-23 | 453.16 |
| 2004-04-26 | 457.85 |
| 2004-04-27 | 459.59 |
| 2004-04-28 | 441.64 |
| 2004-04-29 | 437.88 |
| 2004-04-30 | 432.04 |
| 2004-05-03 | 432.38 |
| 2004-05-04 | 446.21 |
| 2004-05-05 | 448.17 |
| 2004-05-06 | 440.78 |
| 2004-05-07 | 434.69 |
| 2004-05-10 | 417.78 |
| 2004-05-11 | 422.75 |
| 2004-05-12 | 425.32 |
| 2004-05-13 | 425.75 |
| 2004-05-14 | 416.63 |
| 2004-05-17 | 417.75 |
| 2004-05-18 | 417.76 |
| 2004-05-19 | 436.69 |
| 2004-05-20 | 427.33 |
| 2004-05-21 | 438.30 |
| 2004-05-24 | 438.11 |
| 2004-05-25 | 439.00 |
| 2004-05-26 | 446.50 |
| 2004-05-27 | 453.14 |
| 2004-05-28 | 451.29 |
| 2004-05-31 | . |
| 2004-06-01 | 455.45 |
| 2004-06-02 | 450.90 |
| 2004-06-03 | 448.89 |
| 2004-06-04 | 451.18 |
| 2004-06-07 | 460.50 |
| 2004-06-08 | 459.50 |
| 2004-06-09 | 451.05 |
| 2004-06-10 | 450.01 |
| 2004-06-11 | . |
| 2004-06-14 | 440.18 |
| 2004-06-15 | 442.15 |
| 2004-06-16 | 442.48 |
| 2004-06-17 | 447.56 |
| 2004-06-18 | 455.09 |
| 2004-06-21 | 454.35 |
| 2004-06-22 | 448.58 |
| 2004-06-23 | 450.09 |
| 2004-06-24 | 461.96 |
| 2004-06-25 | 466.66 |
| 2004-06-28 | 466.93 |
| 2004-06-29 | 460.53 |
| 2004-06-30 | 461.02 |
| 2004-07-01 | 458.26 |
| 2004-07-02 | 458.97 |
| 2004-07-05 | . |
| 2004-07-06 | 461.34 |
| 2004-07-07 | 466.21 |
| 2004-07-08 | 472.27 |
| 2004-07-09 | 473.98 |
| 2004-07-12 | 475.38 |
| 2004-07-13 | 474.40 |
| 2004-07-14 | 474.63 |
| 2004-07-15 | 476.80 |
| 2004-07-16 | 483.54 |
| 2004-07-19 | 475.17 |
| 2004-07-20 | 470.49 |
| 2004-07-21 | 469.79 |
| 2004-07-22 | 461.35 |
| 2004-07-23 | 453.88 |
| 2004-07-26 | 456.17 |
| 2004-07-27 | 459.14 |
| 2004-07-28 | 463.80 |
| 2004-07-29 | 473.29 |
| 2004-07-30 | 479.64 |
| 2004-08-02 | 478.06 |
| 2004-08-03 | 484.78 |
| 2004-08-04 | 483.85 |
| 2004-08-05 | 481.78 |
| 2004-08-06 | 477.55 |
| 2004-08-09 | 472.22 |
| 2004-08-10 | 478.06 |
| 2004-08-11 | 472.00 |
| 2004-08-12 | 477.58 |
| 2004-08-13 | 481.80 |
| 2004-08-16 | 490.66 |
| 2004-08-17 | 491.75 |
| 2004-08-18 | 487.11 |
| 2004-08-19 | 496.26 |
| 2004-08-20 | 495.13 |
| 2004-08-23 | 498.01 |
| 2004-08-24 | 486.19 |
| 2004-08-25 | 479.95 |
| 2004-08-26 | 484.45 |
| 2004-08-27 | 485.17 |
| 2004-08-30 | 485.09 |
| 2004-08-31 | 483.13 |
| 2004-09-01 | 487.25 |
| 2004-09-02 | 486.12 |
| 2004-09-03 | 483.06 |
| 2004-09-06 | . |
| 2004-09-07 | 479.02 |
| 2004-09-08 | 481.66 |
| 2004-09-09 | 481.04 |
| 2004-09-10 | 485.85 |
| 2004-09-13 | 485.99 |
| 2004-09-14 | 487.56 |
| 2004-09-15 | 482.90 |
| 2004-09-16 | 491.14 |
| 2004-09-17 | 502.30 |
| 2004-09-20 | 498.88 |
| 2004-09-21 | 507.35 |
| 2004-09-22 | 506.75 |
| 2004-09-23 | 507.60 |
| 2004-09-24 | 506.32 |
| 2004-09-27 | 506.79 |
| 2004-09-28 | 522.10 |
| 2004-09-29 | 525.87 |
| 2004-09-30 | 525.45 |
| 2004-10-01 | 534.58 |
| 2004-10-04 | 525.98 |
| 2004-10-05 | 530.28 |
| 2004-10-06 | 535.75 |
| 2004-10-07 | 541.18 |
| 2004-10-08 | 543.44 |
| 2004-10-11 | 540.40 |
| 2004-10-12 | 528.34 |
| 2004-10-13 | 513.28 |
| 2004-10-14 | 518.53 |
| 2004-10-15 | 519.02 |
| 2004-10-18 | 516.93 |
| 2004-10-19 | 513.83 |
| 2004-10-20 | 510.28 |
| 2004-10-21 | 519.45 |
| 2004-10-22 | 522.56 |
| 2004-10-25 | 521.21 |
| 2004-10-26 | 523.24 |
| 2004-10-27 | 527.94 |
| 2004-10-28 | 511.81 |
| 2004-10-29 | 512.99 |
| 2004-11-01 | 521.79 |
| 2004-11-02 | 520.41 |
| 2004-11-03 | 526.64 |
| 2004-11-04 | 530.42 |
| 2004-11-05 | 531.20 |
| 2004-11-08 | 530.09 |
| 2004-11-09 | 533.90 |
| 2004-11-10 | 543.15 |
| 2004-11-11 | 544.05 |
| 2004-11-12 | 547.08 |
| 2004-11-15 | 549.05 |
| 2004-11-16 | 543.70 |
| 2004-11-17 | 555.35 |
| 2004-11-18 | 553.88 |
| 2004-11-19 | 555.99 |
| 2004-11-22 | 548.93 |
| 2004-11-23 | 558.28 |
| 2004-11-24 | 563.62 |
| 2004-11-25 | . |
| 2004-11-26 | 576.07 |
| 2004-11-29 | 581.29 |
| 2004-11-30 | 579.32 |
| 2004-12-01 | 582.62 |
| 2004-12-02 | 571.84 |
| 2004-12-03 | 568.60 |
| 2004-12-06 | 566.77 |
| 2004-12-07 | 565.36 |
| 2004-12-08 | 548.14 |
| 2004-12-09 | 543.45 |
| 2004-12-10 | 545.96 |
| 2004-12-13 | 553.16 |
| 2004-12-14 | 551.08 |
| 2004-12-15 | 551.00 |
| 2004-12-16 | 551.37 |
| 2004-12-17 | 552.58 |
| 2004-12-20 | 564.91 |
| 2004-12-21 | 565.76 |
| 2004-12-22 | 566.41 |
| 2004-12-23 | 569.83 |
| 2004-12-24 | . |
| 2004-12-27 | 574.60 |
| 2004-12-28 | 571.41 |
| 2004-12-29 | 571.88 |
| 2004-12-30 | 573.08 |
| 2004-12-31 | 573.42 |
| 2005-01-03 | 569.21 |
| 2005-01-04 | 549.89 |
| 2005-01-05 | 547.18 |
| 2005-01-06 | 548.99 |
| 2005-01-07 | 542.67 |
| 2005-01-10 | 546.39 |
| 2005-01-11 | 552.58 |
| 2005-01-12 | 555.63 |
| 2005-01-13 | 553.32 |
| 2005-01-14 | 560.65 |
| 2005-01-17 | . |
| 2005-01-18 | 567.57 |
| 2005-01-19 | 567.54 |
| 2005-01-20 | 560.41 |
| 2005-01-21 | 569.06 |
| 2005-01-24 | 581.24 |
| 2005-01-25 | 573.97 |
| 2005-01-26 | 574.23 |
| 2005-01-27 | 577.32 |
#2005-01-28| 569.26
#2005-01-31| 575.94
#2005-02-01| 590.53
#2005-02-02| 596.74
#2005-02-03| 585.27
#2005-02-04| 585.17
#2005-02-07| 589.95
#2005-02-08| 584.49
#2005-02-09| 579.03
#2005-02-10| 585.84
#2005-02-11| 595.66
#2005-02-14| 599.53
#2005-02-15| 606.99
#2005-02-16| 612.52
#2005-02-17| 621.37
#2005-02-18| 625.20
#2005-02-21| .
#2005-02-22| 630.94
#2005-02-23| 627.96
#2005-02-24| 629.23
#2005-02-25| 645.28
#2005-02-28| 653.55
#2005-03-01| 645.11
#2005-03-02| 635.03
#2005-03-03| 644.96
#2005-03-04| 657.38
#2005-03-07| 652.23
#2005-03-08| 651.30
#2005-03-09| 653.80
#2005-03-10| 641.88
#2005-03-11| 644.22
#2005-03-14| 636.47
#2005-03-15| 635.83
#2005-03-16| 640.47
#2005-03-17| 647.88
#2005-03-18| 646.30
#2005-03-21| 636.78
#2005-03-22| 633.37
#2005-03-23| 613.23
#2005-03-24| 604.82
#2005-03-25| .
#2005-03-28| 602.35
#2005-03-29| 598.90
#2005-03-30| 603.41
#2005-03-31| 610.67
#2005-04-01| 611.84
#2005-04-04| 603.36
#2005-04-05| 600.97
#2005-04-06| 604.97
#2005-04-07| 612.99
#2005-04-08| 615.80
#2005-04-11| 614.78
#2005-04-12| 610.56
#2005-04-13| 604.93
#2005-04-14| 589.25
#2005-04-15| 581.79
#2005-04-18| 576.64
#2005-04-19| 585.13
#2005-04-20| 587.42
#2005-04-21| 584.03
#2005-04-22| 589.80
#2005-04-25| 589.10
#2005-04-26| 581.80
#2005-04-27| 570.60
#2005-04-28| 558.45
#2005-04-29| 565.68
#2005-05-02| 562.80
#2005-05-03| 568.31
#2005-05-04| 569.57
#2005-05-05| 578.12
#2005-05-06| 581.90
#2005-05-09| 581.54
#2005-05-10| 575.55
#2005-05-11| 567.80
#2005-05-12| 561.77
#2005-05-13| 548.57
#2005-05-16| 548.75
#2005-05-17| 550.68
#2005-05-18| 564.14
#2005-05-19| 563.55
#2005-05-20| 556.46
#2005-05-23| 561.17
#2005-05-24| 567.29
#2005-05-25| 562.39
#2005-05-26| 569.82
#2005-05-27| 572.63
#2005-05-30| .
#2005-05-31| 571.01
#2005-06-01| 577.83
#2005-06-02| 580.69
#2005-06-03| 581.96
#2005-06-06| 581.87
#2005-06-07| 582.31
#2005-06-08| 581.60
#2005-06-09| 571.56
#2005-06-10| 575.56
#2005-06-13| 574.21
#2005-06-14| 577.68
#2005-06-15| 582.88
#2005-06-16| 599.03
#2005-06-17| 607.45
#2005-06-20| 605.45
#2005-06-21| 600.59
#2005-06-22| 595.47
#2005-06-23| 591.12
#2005-06-24| 587.03
#2005-06-27| 587.17
#2005-06-28| 591.30
#2005-06-29| 589.55
#2005-06-30| 587.71
#2005-07-01| 587.54
#2005-07-04| .
#2005-07-05| 589.45
#2005-07-06| 600.17
#2005-07-07| 586.96
#2005-07-08| 594.72
#2005-07-11| 601.54
#2005-07-12| 605.83
#2005-07-13| 601.36
#2005-07-14| 603.50
#2005-07-15| 596.15
#2005-07-18| 592.45
#2005-07-19| 590.58
#2005-07-20| 603.06
#2005-07-21| 616.10
#2005-07-22| 621.29
#2005-07-25| 622.77
#2005-07-26| 615.92
#2005-07-27| 619.55
#2005-07-28| 626.27
#2005-07-29| 633.58
#2005-08-01| 631.28
#2005-08-02| 641.15
#2005-08-03| 659.61
#2005-08-04| 655.60
#2005-08-05| 655.99
#2005-08-08| 667.46
#2005-08-09| 671.92
#2005-08-10| 676.84
#2005-08-11| 684.44
#2005-08-12| 687.37
#2005-08-15| 686.48
#2005-08-16| 674.49
#2005-08-17| 662.59
#2005-08-18| 652.55
#2005-08-19| 661.09
#2005-08-22| 678.78
#2005-08-23| 674.24
#2005-08-24| 657.93
#2005-08-25| 659.71
#2005-08-26| 658.27
#2005-08-29| 656.55
#2005-08-30| 653.93
#2005-08-31| 667.19
#2005-09-01| 686.86
#2005-09-02| 691.44
#2005-09-05| .
#2005-09-06| 687.85
#2005-09-07| 685.71
#2005-09-08| 681.10
#2005-09-09| 685.74
#2005-09-12| 686.50
#2005-09-13| 685.92
#2005-09-14| 693.60
#2005-09-15| 699.26
#2005-09-16| 718.79
#2005-09-19| 721.59
#2005-09-20| 721.24
#2005-09-21| 724.20
#2005-09-22| 715.46
#2005-09-23| 712.50
#2005-09-26| 726.26
#2005-09-27| 720.21
#2005-09-28| 736.25
#2005-09-29| 732.75
#2005-09-30| 737.23
#2005-10-03| 725.11
#2005-10-04| 726.65
#2005-10-05| 701.74
#2005-10-06| 714.15
#2005-10-07| 697.18
#2005-10-10| 703.70
#2005-10-11| 703.38
#2005-10-12| 702.15
#2005-10-13| 672.10
#2005-10-14| 678.19
#2005-10-17| 681.90
#2005-10-18| 681.08
#2005-10-19| 661.33
#2005-10-20| 663.95
#2005-10-21| 653.24
#2005-10-24| 671.89
#2005-10-25| 677.65
#2005-10-26| 689.79
#2005-10-27| 682.88
#2005-10-28| 679.17
#2005-10-31| 688.66
#2005-11-01| 691.84
#2005-11-02| 695.46
#2005-11-03| 710.23
#2005-11-04| 689.36
#2005-11-07| 691.69
#2005-11-08| 696.93
#2005-11-09| 695.45
#2005-11-10| 695.99
#2005-11-11| 707.72
#2005-11-14| 706.61
#2005-11-15| 709.82
#2005-11-16| 696.50
#2005-11-17| 714.57
#2005-11-18| 718.82
#2005-11-21| 723.78
#2005-11-22| 714.42
#2005-11-23| 724.28
#2005-11-24| .
#2005-11-25| 728.09
#2005-11-28| 722.05
#2005-11-29| 726.13
#2005-11-30| 718.97
#2005-12-01| 730.39
#2005-12-02| 750.60
#2005-12-05| 744.39
#2005-12-06| 749.76
#2005-12-07| 749.26
#2005-12-08| 755.09
#2005-12-09| 762.28
#2005-12-12| 770.03
#2005-12-13| 765.00
#2005-12-14| 767.56
#2005-12-15| 753.93
#2005-12-16| 762.80
#2005-12-19| 766.04
#2005-12-20| 771.53
#2005-12-21| 776.40
#2005-12-22| 772.95
#2005-12-23| 777.39
#2005-12-26| .
#2005-12-27| 777.89
#2005-12-28| 780.65
#2005-12-29| 784.40
#2005-12-30| 781.70
#2006-01-02| .
#2006-01-03| 807.97
#2006-01-04| 825.19
#2006-01-05| 807.66
#2006-01-06| 824.96
#2006-01-09| 823.46
#2006-01-10| 805.42
#2006-01-11| 817.19
#2006-01-12| 822.59
#2006-01-13| 822.03
#2006-01-16| .
#2006-01-17| 830.39
#2006-01-18| 825.86
#2006-01-19| 848.23
#2006-01-20| 847.71
#2006-01-23| 856.26
#2006-01-24| 849.57
#2006-01-25| 881.68
#2006-01-26| 882.57
#2006-01-27| 891.87
#2006-01-30| 890.93
#2006-01-31| 882.86
#2006-02-01| 899.20
#2006-02-02| 882.61
#2006-02-03| 869.39
#2006-02-06| 870.93
#2006-02-07| 856.11
#2006-02-08| 833.77
#2006-02-09| 851.50
#2006-02-10| 829.55
#2006-02-13| 826.16
#2006-02-14| 828.20
#2006-02-15| 839.83
#2006-02-16| 836.72
#2006-02-17| 866.46
#2006-02-20| .
#2006-02-21| 877.96
#2006-02-22| 885.94
#2006-02-23| 882.03
#2006-02-24| 870.40
#2006-02-27| 867.52
#2006-02-28| 854.59
#2006-03-01| 868.44
#2006-03-02| 865.29
#2006-03-03| 866.74
#2006-03-06| 864.96
#2006-03-07| 836.64
#2006-03-08| 832.66
#2006-03-09| 840.64
#2006-03-10| 843.74
#2006-03-13| 847.43
#2006-03-14| 860.30
#2006-03-15| 883.81
#2006-03-16| 893.76
#2006-03-17| 889.10
#2006-03-20| 895.98
#2006-03-21| 884.19
#2006-03-22| 885.51
#2006-03-23| 890.58
#2006-03-24| 915.22
#2006-03-27| 912.60
#2006-03-28| 907.98
#2006-03-29| 906.62
#2006-03-30| 950.22
#2006-03-31| 932.04
#2006-04-03| 966.71
#2006-04-04| 977.86
#2006-04-05| 994.36
#2006-04-06|1001.82
#2006-04-07| 973.59
#2006-04-10| 991.74
#2006-04-11| 998.75
#2006-04-12| 985.88
#2006-04-13| 983.48
#2006-04-14| .
#2006-04-17| 996.63
#2006-04-18|1027.82
#2006-04-19|1045.84
#2006-04-20|1019.84
#2006-04-21|1049.95
#2006-04-24|1051.81
#2006-04-25|1045.23
#2006-04-26|1049.50
#2006-04-27|1026.10
#2006-04-28|1029.06
#2006-05-01|1035.40
#2006-05-02|1075.96
#2006-05-03|1060.15
#2006-05-04|1090.72
#2006-05-05|1117.96
#2006-05-08|1112.53
#2006-05-09|1132.05
#2006-05-10|1139.70
#2006-05-11|1158.46
#2006-05-12|1119.07
#2006-05-15|1048.51
#2006-05-16|1026.54
#2006-05-17| 981.77
#2006-05-18| 968.81
#2006-05-19| 944.16
#2006-05-22| 893.13
#2006-05-23| 968.54
#2006-05-24| 940.07
#2006-05-25| 963.13
#2006-05-26| 997.43
#2006-05-29| .
#2006-05-30| 989.24
#2006-05-31| 996.14
#2006-06-01| 976.56
#2006-06-02| 990.55
#2006-06-05| 990.61
#2006-06-06| 939.84
#2006-06-07| 934.22
#2006-06-08| 864.81
#2006-06-09| 895.31
#2006-06-12| 882.79
#2006-06-13| 841.87
#2006-06-14| 849.80
#2006-06-15| 908.26
#2006-06-16| 898.22
#2006-06-19| 895.05
#2006-06-20| 914.36
#2006-06-21| 926.82
#2006-06-22| 920.73
#2006-06-23| 920.29
#2006-06-26| 925.10
#2006-06-27| 920.32
#2006-06-28| 910.13
#2006-06-29| 945.83
#2006-06-30| 981.30
#2006-07-03| 992.71
#2006-07-04| .
#2006-07-05| 960.44
#2006-07-06| 977.67
#2006-07-07| 996.91
#2006-07-10| 983.36
#2006-07-11| 986.09
#2006-07-12|1005.07
#2006-07-13| 979.61
#2006-07-14| 955.24
#2006-07-17| 930.35
#2006-07-18| 919.49
#2006-07-19| 960.55
#2006-07-20| 966.16
#2006-07-21| 942.07
#2006-07-24| 946.29
#2006-07-25| 960.04
#2006-07-26| 962.33
#2006-07-27|1000.35
#2006-07-28|1005.23
#2006-07-31| 998.41
#2006-08-01| 986.00
#2006-08-02|1011.04
#2006-08-03| 998.30
#2006-08-04|1025.96
#2006-08-07|1009.25
#2006-08-08|1009.23
#2006-08-09|1008.66
#2006-08-10| 994.82
#2006-08-11| 994.48
#2006-08-14| 997.91
#2006-08-15| 997.96
#2006-08-16|1024.30
#2006-08-17|1026.54
#2006-08-18|1008.24
#2006-08-21|1035.42
#2006-08-22|1033.48
#2006-08-23|1022.48
#2006-08-24|1003.97
#2006-08-25|1007.55
#2006-08-28|1012.14
#2006-08-29|1002.08
#2006-08-30|1021.20
#2006-08-31|1007.61
#2006-09-01|1021.12
#2006-09-04| .
#2006-09-05|1051.31
#2006-09-06|1026.17
#2006-09-07| 996.13
#2006-09-08| 984.35
#2006-09-11| 946.64
#2006-09-12| 954.22
#2006-09-13| 950.36
#2006-09-14| 965.45
#2006-09-15| 938.23
#2006-09-18| 955.21
#2006-09-19| 944.02
#2006-09-20| 942.17
#2006-09-21| 951.20
#2006-09-22| 932.15
#2006-09-25| 901.14
#2006-09-26| 928.39
#2006-09-27| 951.59
#2006-09-28| 960.17
#2006-09-29| 948.69
#2006-10-02| 967.55
#2006-10-03| 950.98
#2006-10-04| 925.27
#2006-10-05| 949.86
#2006-10-06| 946.41
#2006-10-09| 973.94
#2006-10-10| 981.47
#2006-10-11| 979.20
#2006-10-12|1000.98
#2006-10-13|1017.10
#2006-10-16|1032.26
#2006-10-17|1014.01
#2006-10-18|1035.05
#2006-10-19|1053.77
#2006-10-20|1057.83
#2006-10-23|1054.34
#2006-10-24|1055.53
#2006-10-25|1069.84
#2006-10-26|1067.80
#2006-10-27|1078.79
#2006-10-30|1064.73
#2006-10-31|1075.18
#2006-11-01|1095.05
#2006-11-02|1083.39
#2006-11-03|1078.89
#2006-11-06|1105.20
#2006-11-07|1115.65
#2006-11-08|1102.14
#2006-11-09|1099.68
#2006-11-10|1091.68
#2006-11-13|1057.63
#2006-11-14|1057.64
#2006-11-15|1059.98
#2006-11-16|1063.02
#2006-11-17|1031.01
#2006-11-20|1046.82
#2006-11-21|1050.35
#2006-11-22|1063.08
#2006-11-23| .
#2006-11-24|1069.77
#2006-11-27|1058.00
#2006-11-28|1048.52
#2006-11-29|1071.32
#2006-11-30|1081.08
#2006-12-01|1087.67
#2006-12-04|1101.14
#2006-12-05|1121.04
#2006-12-06|1123.57
#2006-12-07|1118.68
#2006-12-08|1100.31
#2006-12-11|1099.79
#2006-12-12|1097.29
#2006-12-13|1103.31
#2006-12-14|1120.94
#2006-12-15|1118.69
#2006-12-18|1108.03
#2006-12-19|1105.64
#2006-12-20|1104.49
#2006-12-21|1090.67
#2006-12-22|1085.98
#2006-12-25| .
#2006-12-26|1084.00
#2006-12-27|1099.97
#2006-12-28|1110.03
#2006-12-29|1108.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1086.57
#2007-01-04|1043.62
#2007-01-05|1019.13
#2007-01-08|1032.03
#2007-01-09|1032.30
#2007-01-10|1028.90
#2007-01-11|1063.24
#2007-01-12|1064.26
#2007-01-15| .
#2007-01-16|1049.84
#2007-01-17|1043.71
#2007-01-18|1050.92
#2007-01-19|1060.01
#2007-01-22|1063.13
#2007-01-23|1087.38
#2007-01-24|1109.25
#2007-01-25|1105.71
#2007-01-26|1078.86
#2007-01-29|1081.89
#2007-01-30|1095.66
#2007-01-31|1095.65
#2007-02-01|1122.05
#2007-02-02|1109.24
#2007-02-05|1105.56
#2007-02-06|1110.62
#2007-02-07|1138.12
#2007-02-08|1118.54
#2007-02-09|1123.52
#2007-02-12|1114.63
#2007-02-13|1133.85
#2007-02-14|1172.41
#2007-02-15|1175.84
#2007-02-16|1166.82
#2007-02-19| .
#2007-02-20|1178.31
#2007-02-21|1163.78
#2007-02-22|1186.91
#2007-02-23|1207.30
#2007-02-26|1224.42
#2007-02-27|1159.55
#2007-02-28|1131.69
#2007-03-01|1119.03
#2007-03-02|1114.62
#2007-03-05|1086.16
#2007-03-06|1107.02
#2007-03-07|1121.37
#2007-03-08|1140.65
#2007-03-09|1136.45
#2007-03-12|1142.91
#2007-03-13|1129.89
#2007-03-14|1093.05
#2007-03-15|1144.23
#2007-03-16|1143.76
#2007-03-19|1166.06
#2007-03-20|1178.63
#2007-03-21|1194.90
#2007-03-22|1215.71
#2007-03-23|1217.14
#2007-03-26|1213.64
#2007-03-27|1216.84
#2007-03-28|1202.73
#2007-03-29|1222.28
#2007-03-30|1230.20
#2007-04-02|1235.69
#2007-04-03|1264.05
#2007-04-04|1266.45
#2007-04-05|1271.65
#2007-04-06| .
#2007-04-09|1264.84
#2007-04-10|1295.38
#2007-04-11|1291.81
#2007-04-12|1289.22
#2007-04-13|1289.68
#2007-04-16|1311.20
#2007-04-17|1317.50
#2007-04-18|1293.16
#2007-04-19|1279.13
#2007-04-20|1302.15
#2007-04-23|1299.66
#2007-04-24|1284.12
#2007-04-25|1299.29
#2007-04-26|1284.18
#2007-04-27|1279.53
#2007-04-30|1283.00
#2007-05-01|1277.00
#2007-05-02|1294.67
#2007-05-03|1298.83
#2007-05-04|1348.11
#2007-05-07|1355.86
#2007-05-08|1322.76
#2007-05-09|1379.70
#2007-05-10|1336.76
#2007-05-11|1361.55
#2007-05-14|1339.63
#2007-05-15|1347.37
#2007-05-16|1350.11
#2007-05-17|1327.50
#2007-05-18|1343.09
#2007-05-21|1367.68
#2007-05-22|1365.37
#2007-05-23|1383.67
#2007-05-24|1358.34
#2007-05-25|1374.94
#2007-05-28| .
#2007-05-29|1375.65
#2007-05-30|1369.90
#2007-05-31|1405.62
#2007-06-01|1429.94
#2007-06-04|1435.29
#2007-06-05|1436.07
#2007-06-06|1396.40
#2007-06-07|1384.42
#2007-06-08|1366.26
#2007-06-11|1395.15
#2007-06-12|1383.98
#2007-06-13|1420.40
#2007-06-14|1449.11
#2007-06-15|1481.42
#2007-06-18|1484.12
#2007-06-19|1481.24
#2007-06-20|1493.55
#2007-06-21|1481.31
#2007-06-22|1474.51
#2007-06-25|1467.98
#2007-06-26|1458.18
#2007-06-27|1429.81
#2007-06-28|1458.52
#2007-06-29|1473.14
#2007-07-02|1508.68
#2007-07-03|1523.31
#2007-07-04| .
#2007-07-05|1538.00
#2007-07-06|1570.18
#2007-07-09|1595.74
#2007-07-10|1560.40
#2007-07-11|1582.55
#2007-07-12|1606.27
#2007-07-13|1595.47
#2007-07-16|1583.66
#2007-07-17|1563.05
#2007-07-18|1539.20
#2007-07-19|1581.78
#2007-07-20|1574.79
#2007-07-23|1602.01
#2007-07-24|1565.67
#2007-07-25|1523.12
#2007-07-26|1457.23
#2007-07-27|1414.83
#2007-07-30|1435.90
#2007-07-31|1493.36
#2007-08-01|1440.56
#2007-08-02|1434.97
#2007-08-03|1419.31
#2007-08-06|1381.83
#2007-08-07|1393.76
#2007-08-08|1427.81
#2007-08-09|1369.89
#2007-08-10|1292.07
#2007-08-13|1361.64
#2007-08-14|1332.23
#2007-08-15|1308.92
#2007-08-16|1210.69
#2007-08-17|1246.60
#2007-08-20|1277.88
#2007-08-21|1287.13
#2007-08-22|1356.94
#2007-08-23|1361.30
#2007-08-24|1391.16
#2007-08-27|1393.00
#2007-08-28|1362.97
#2007-08-29|1377.25
#2007-08-30|1401.88
#2007-08-31|1434.09
#2007-09-03| .
#2007-09-04|1442.71
#2007-09-05|1430.13
#2007-09-06|1471.73
#2007-09-07|1429.27
#2007-09-10|1403.67
#2007-09-11|1450.47
#2007-09-12|1449.91
#2007-09-13|1478.04
#2007-09-14|1461.72
#2007-09-17|1437.54
#2007-09-18|1468.13
#2007-09-19|1562.96
#2007-09-20|1584.55
#2007-09-21|1610.09
#2007-09-24|1663.08
#2007-09-25|1617.47
#2007-09-26|1619.87
#2007-09-27|1645.30
#2007-09-28|1668.10
#2007-10-01|1708.18
#2007-10-02|1671.51
#2007-10-03|1672.88
#2007-10-04|1646.04
#2007-10-05|1681.52
#2007-10-08|1647.25
#2007-10-09|1668.02
#2007-10-10|1710.10
#2007-10-11|1761.46
#2007-10-12|1746.26
#2007-10-15|1719.87
#2007-10-16|1685.84
#2007-10-17|1700.91
#2007-10-18|1690.73
#2007-10-19|1673.57
#2007-10-22|1596.47
#2007-10-23|1655.21
#2007-10-24|1624.29
#2007-10-25|1667.63
#2007-10-26|1714.76
#2007-10-29|1751.08
#2007-10-30|1711.15
#2007-10-31|1731.76
#2007-11-01|1686.04
#2007-11-02|1664.97
#2007-11-05|1624.36
#2007-11-06|1673.93
#2007-11-07|1676.50
#2007-11-08|1776.77
#2007-11-09|1741.60
#2007-11-12|1677.61
#2007-11-13|1655.94
#2007-11-14|1688.66
#2007-11-15|1643.41
#2007-11-16|1625.43
#2007-11-19|1546.09
#2007-11-20|1597.28
#2007-11-21|1526.02
#2007-11-22| .
#2007-11-23|1590.12
#2007-11-26|1589.05
#2007-11-27|1558.42
#2007-11-28|1614.53
#2007-11-29|1668.64
#2007-11-30|1685.73
#2007-12-03|1653.11
#2007-12-04|1628.43
#2007-12-05|1672.45
#2007-12-06|1650.41
#2007-12-07|1710.77
#2007-12-10|1727.08
#2007-12-11|1714.47
#2007-12-12|1716.53
#2007-12-13|1630.65
#2007-12-14|1591.95
#2007-12-17|1532.86
#2007-12-18|1543.90
#2007-12-19|1535.54
#2007-12-20|1527.29
#2007-12-21|1575.50
#2007-12-24|1592.95
#2007-12-25| .
#2007-12-26|1599.60
#2007-12-27|1609.00
#2007-12-28|1617.07
#2007-12-31|1604.07
#2008-01-01| .
#2008-01-02|1583.86
#2008-01-03|1606.04
#2008-01-04|1565.83
#2008-01-07|1509.06
#2008-01-08|1537.09
#2008-01-09|1490.29
#2008-01-10|1478.24
#2008-01-11|1503.20
#2008-01-14|1532.70
#2008-01-15|1484.33
#2008-01-16|1405.13
#2008-01-17|1371.61
#2008-01-18|1390.03
#2008-01-21| .
#2008-01-22|1324.79
#2008-01-23|1293.80
#2008-01-24|1400.28
#2008-01-25|1426.98
#2008-01-28|1403.21
#2008-01-29|1456.28
#2008-01-30|1464.18
#2008-01-31|1489.03
#2008-02-01|1594.00
#2008-02-04|1601.11
#2008-02-05|1536.88
#2008-02-06|1533.84
#2008-02-07|1481.84
#2008-02-08|1513.14
#2008-02-11|1499.52
#2008-02-12|1577.55
#2008-02-13|1561.01
#2008-02-14|1589.12
#2008-02-15|1566.68
#2008-02-18| .
#2008-02-19|1627.02
#2008-02-20|1615.73
#2008-02-21|1675.70
#2008-02-22|1661.02
#2008-02-25|1675.26
#2008-02-26|1697.61
#2008-02-27|1732.53
#2008-02-28|1707.81
#2008-02-29|1686.92
#2008-03-03|1683.08
#2008-03-04|1685.97
#2008-03-05|1728.39
#2008-03-06|1741.89
#2008-03-07|1689.91
#2008-03-10|1614.81
#2008-03-11|1608.03
#2008-03-12|1679.39
#2008-03-13|1676.04
#2008-03-14|1702.62
#2008-03-17|1582.61
#2008-03-18|1637.25
#2008-03-19|1570.61
#2008-03-20|1482.33
#2008-03-21| .
#2008-03-24|1484.56
#2008-03-25|1566.30
#2008-03-26|1589.14
#2008-03-27|1614.74
#2008-03-28|1607.66
#2008-03-31|1622.81
#2008-04-01|1610.59
#2008-04-02|1638.40
#2008-04-03|1662.99
#2008-04-04|1711.17
#2008-04-07|1761.01
#2008-04-08|1760.72
#2008-04-09|1788.84
#2008-04-10|1770.77
#2008-04-11|1752.28
#2008-04-14|1727.52
#2008-04-15|1747.80
#2008-04-16|1837.94
#2008-04-17|1819.64
#2008-04-18|1815.07
#2008-04-21|1837.73
#2008-04-22|1869.71
#2008-04-23|1896.73
#2008-04-24|1836.30
#2008-04-25|1847.65
#2008-04-28|1865.75
#2008-04-29|1801.19
#2008-04-30|1794.98
#2008-05-01|1787.45
#2008-05-02|1847.26
#2008-05-05|1851.84
#2008-05-06|1908.62
#2008-05-07|1889.14
#2008-05-08|1927.34
#2008-05-09|1883.85
#2008-05-12|1906.84
#2008-05-13|1923.50
#2008-05-14|1979.78
#2008-05-15|2009.18
#2008-05-16|2020.42
#2008-05-19|2059.98
#2008-05-20|1962.58
#2008-05-21|1982.93
#2008-05-22|2005.33
#2008-05-23|1930.22
#2008-05-26| .
#2008-05-27|1894.24
#2008-05-28|1908.25
#2008-05-29|1908.92
#2008-05-30|1885.63
#2008-06-02|1889.23
#2008-06-03|1899.95
#2008-06-04|1856.18
#2008-06-05|1857.27
#2008-06-06|1876.95
#2008-06-09|1883.44
#2008-06-10|1819.87
#2008-06-11|1777.74
#2008-06-12|1798.03
#2008-06-13|1801.26
#2008-06-16|1830.20
#2008-06-17|1867.35
#2008-06-18|1855.26
#2008-06-19|1889.76
#2008-06-20|1876.43
#2008-06-23|1868.14
#2008-06-24|1866.15
#2008-06-25|1819.54
#2008-06-26|1817.03
#2008-06-27|1852.07
#2008-06-30|1874.28
#2008-07-01|1795.62
#2008-07-02|1720.69
#2008-07-03|1689.75
#2008-07-04| .
#2008-07-07|1699.48
#2008-07-08|1624.75
#2008-07-09|1685.32
#2008-07-10|1691.40
#2008-07-11|1674.72
#2008-07-14|1698.92
#2008-07-15|1638.74
#2008-07-16|1584.20
#2008-07-17|1609.62
#2008-07-18|1579.32
#2008-07-21|1611.48
#2008-07-22|1589.85
#2008-07-23|1578.10
#2008-07-24|1496.66
#2008-07-25|1512.90
#2008-07-28|1558.84
#2008-07-29|1574.94
#2008-07-30|1640.07
#2008-07-31|1646.77
#2008-08-01|1568.06
#2008-08-04|1499.51
#2008-08-05|1486.91
#2008-08-06|1520.73
#2008-08-07|1512.67
#2008-08-08|1446.23
#2008-08-11|1426.80
#2008-08-12|1400.43
#2008-08-13|1405.35
#2008-08-14|1452.71
#2008-08-15|1389.86
#2008-08-18|1399.30
#2008-08-19|1378.52
#2008-08-20|1439.79
#2008-08-21|1491.24
#2008-08-22|1485.39
#2008-08-25|1472.66
#2008-08-26|1447.18
#2008-08-27|1474.02
#2008-08-28|1479.65
#2008-08-29|1481.98
#2008-09-01| .
#2008-09-02|1356.38
#2008-09-03|1309.00
#2008-09-04|1258.79
#2008-09-05|1195.45
#2008-09-08|1235.11
#2008-09-09|1165.06
#2008-09-10|1142.91
#2008-09-11|1152.46
#2008-09-12|1248.38
#2008-09-15|1189.39
#2008-09-16|1114.13
#2008-09-17|1053.21
#2008-09-18|1063.60
#2008-09-19|1203.54
#2008-09-22|1225.21
#2008-09-23|1171.18
#2008-09-24|1141.25
#2008-09-25|1141.10
#2008-09-26|1086.45
#2008-09-29| 955.78
#2008-09-30| 971.68
#2008-10-01| 943.11
#2008-10-02| 870.90
#2008-10-03| 924.33
#2008-10-06| 778.62
#2008-10-07| 798.65
#2008-10-08| 710.55
#2008-10-09| 747.02
#2008-10-10| 666.10
#2008-10-13| 770.48
#2008-10-14| 781.18
#2008-10-15| 659.98
#2008-10-16| 580.57
#2008-10-17| 628.65
#2008-10-20| 664.14
#2008-10-21| 655.42
#2008-10-22| 581.81
#2008-10-23| 553.14
#2008-10-24| 537.36
#2008-10-27| 508.35
#2008-10-28| 511.85
#2008-10-29| 610.47
#2008-10-30| 636.84
#2008-10-31| 661.94
#2008-11-03| 677.16
#2008-11-04| 748.01
#2008-11-05| 707.14
#2008-11-06| 595.18
#2008-11-07| 614.51
#2008-11-10| 663.23
#2008-11-11| 602.28
#2008-11-12| 562.44
#2008-11-13| 549.71
#2008-11-14| 553.91
#2008-11-17| 536.60
#2008-11-18| 534.30
#2008-11-19| 493.63
#2008-11-20| 445.20
#2008-11-21| 458.29
#2008-11-24| 556.23
#2008-11-25| 536.17
#2008-11-26| 561.64
#2008-11-27| .
#2008-11-28| 575.35
#2008-12-01| 501.88
#2008-12-02| 495.11
#2008-12-03| 487.89
#2008-12-04| 480.86
#2008-12-05| 446.42
#2008-12-08| 514.76
#2008-12-09| 527.18
#2008-12-10| 562.91
#2008-12-11| 561.88
#2008-12-12| 548.32
#2008-12-15| 575.77
#2008-12-16| 568.96
#2008-12-17| 599.77
#2008-12-18| 591.78
#2008-12-19| 550.72
#2008-12-22| 530.10
#2008-12-23| 534.49
#2008-12-24| 530.80
#2008-12-25| .
#2008-12-26| 531.55
#2008-12-29| 548.45
#2008-12-30| 555.06
#2008-12-31| 552.30
#2009-01-01| .
#2009-01-02| 608.09
#2009-01-05| 608.08
#2009-01-06| 653.78
#2009-01-07| 639.27
#2009-01-08| 619.73
#2009-01-09| 599.18
#2009-01-12| 571.61
#2009-01-13| 554.17
#2009-01-14| 507.37
#2009-01-15| 501.69
#2009-01-16| 536.65
#2009-01-19| .
#2009-01-20| 492.71
#2009-01-21| 493.89
#2009-01-22| 491.08
#2009-01-23| 482.64
#2009-01-26| 528.30
#2009-01-27| 534.60
#2009-01-28| 557.74
#2009-01-29| 535.36
#2009-01-30| 506.62
#2009-02-02| 498.82
#2009-02-03| 517.27
#2009-02-04| 569.10
#2009-02-05| 575.58
#2009-02-06| 610.24
#2009-02-09| 623.03
#2009-02-10| 585.93
#2009-02-11| 577.17
#2009-02-12| 556.25
#2009-02-13| 573.13
#2009-02-16| .
#2009-02-17| 528.65
#2009-02-18| 524.34
#2009-02-19| 537.50
#2009-02-20| 500.73
#2009-02-23| 500.83
#2009-02-24| 491.32
#2009-02-25| 486.99
#2009-02-26| 503.13
#2009-02-27| 484.21
#2009-03-02| 445.93
#2009-03-03| 440.74
#2009-03-04| 495.16
#2009-03-05| 464.71
#2009-03-06| 477.16
#2009-03-09| 465.79
#2009-03-10| 506.17
#2009-03-11| 524.03
#2009-03-12| 515.01
#2009-03-13| 526.27
#2009-03-16| 536.22
#2009-03-17| 511.34
#2009-03-18| 500.18
#2009-03-19| 563.27
#2009-03-20| 571.24
#2009-03-23| 607.40
#2009-03-24| 596.78
#2009-03-25| 588.00
#2009-03-26| 604.35
#2009-03-27| 589.59
#2009-03-30| 541.29
#2009-03-31| 571.91
#2009-04-01| 580.10
#2009-04-02| 649.77
#2009-04-03| 641.70
#2009-04-06| 614.30
#2009-04-07| 601.79
#2009-04-08| 604.68
#2009-04-09| 638.54
#2009-04-10| .
#2009-04-13| 644.55
#2009-04-14| 673.33
#2009-04-15| 652.95
#2009-04-16| 665.97
#2009-04-17| 663.29
#2009-04-20| 611.80
#2009-04-21| 615.64
#2009-04-22| 639.72
#2009-04-23| 648.78
#2009-04-24| 687.07
#2009-04-27| 674.38
#2009-04-28| 643.84
#2009-04-29| 670.13
#2009-04-30| 687.53
#2009-05-01| 698.36
#2009-05-04| 722.35
#2009-05-05| 740.44
#2009-05-06| 758.17
#2009-05-07| 763.08
#2009-05-08| 783.89
#2009-05-11| 774.11
#2009-05-12| 753.18
#2009-05-13| 694.85
#2009-05-14| 700.82
#2009-05-15| 717.88
#2009-05-18| 727.23
#2009-05-19| 767.94
#2009-05-20| 800.72
#2009-05-21| 761.57
#2009-05-22| 783.69
#2009-05-25| .
#2009-05-26| 786.97
#2009-05-27| 797.15
#2009-05-28| 799.06
#2009-05-29| 827.23
#2009-06-01| 892.56
#2009-06-02| 909.22
#2009-06-03| 856.69
#2009-06-04| 826.91
#2009-06-05| 860.11
#2009-06-08| 826.92
#2009-06-09| 845.59
#2009-06-10| 883.96
#2009-06-11| 896.73
#2009-06-12| 877.28
#2009-06-15| 827.12
#2009-06-16| 828.32
#2009-06-17| 769.67
#2009-06-18| 766.07
#2009-06-19| 786.01
#2009-06-22| 751.10
#2009-06-23| 745.73
#2009-06-24| 796.02
#2009-06-25| 776.74
#2009-06-26| 788.59
#2009-06-29| 802.80
#2009-06-30| 784.79
#2009-07-01| 815.50
#2009-07-02| 772.16
#2009-07-03| .
#2009-07-06| 718.65
#2009-07-07| 726.66
#2009-07-08| 707.08
#2009-07-09| 727.62
#2009-07-10| 711.43
#2009-07-13| 722.83
#2009-07-14| 754.58
#2009-07-15| 798.57
#2009-07-16| 797.53
#2009-07-17| 809.85
#2009-07-20| 840.84
#2009-07-21| 858.91
#2009-07-22| 853.62
#2009-07-23| 895.38
#2009-07-24| 890.06
#2009-07-27| 904.03
#2009-07-28| 866.22
#2009-07-29| 845.70
#2009-07-30| 897.23
#2009-07-31| 906.54
#2009-08-03| 970.20
#2009-08-04| 956.98
#2009-08-05| 946.37
#2009-08-06| 934.48
#2009-08-07| 924.85
#2009-08-10| 897.92
#2009-08-11| 869.60
#2009-08-12| 882.27
#2009-08-13| 912.12
#2009-08-14| 895.91
#2009-08-17| 848.36
#2009-08-18| 868.46
#2009-08-19| 874.99
#2009-08-20| 894.90
#2009-08-21| 921.52
#2009-08-24| 948.65
#2009-08-25| 939.67
#2009-08-26| 906.18
#2009-08-27| 896.22
#2009-08-28| 925.09
#2009-08-31| 915.87
#2009-09-01| 887.36
#2009-09-02| 873.17
#2009-09-03| 892.32
#2009-09-04| 910.23
#2009-09-07| .
#2009-09-08| 969.49
#2009-09-09| 975.29
#2009-09-10| 975.98
#2009-09-11|1004.15
#2009-09-14| 997.27
#2009-09-15|1002.39
#2009-09-16|1034.83
#2009-09-17|1040.62
#2009-09-18|1021.35
#2009-09-21| 986.79
#2009-09-22|1013.86
#2009-09-23|1011.47
#2009-09-24| 973.54
#2009-09-25| 963.12
#2009-09-28| 983.09
#2009-09-29| 973.56
#2009-09-30| 970.76
#2009-10-01| 935.32
#2009-10-02| 913.19
#2009-10-05| 932.29
#2009-10-06| 985.88
#2009-10-07| 980.77
#2009-10-08|1024.21
#2009-10-09|1014.19
#2009-10-12|1024.17
#2009-10-13|1016.93
#2009-10-14|1073.65
#2009-10-15|1072.85
#2009-10-16|1062.68
#2009-10-19|1091.13
#2009-10-20|1083.31
#2009-10-21|1094.52
#2009-10-22|1076.33
#2009-10-23|1085.21
#2009-10-26|1070.10
#2009-10-27|1039.56
#2009-10-28| 978.09
#2009-10-29|1028.98
#2009-10-30| 983.55
#2009-11-02|1007.47
#2009-11-03| 988.93
#2009-11-04|1035.79
#2009-11-05|1041.41
#2009-11-06|1046.67
#2009-11-09|1099.11
#2009-11-10|1088.40
#2009-11-11|1107.03
#2009-11-12|1098.89
#2009-11-13|1109.15
#2009-11-16|1164.00
#2009-11-17|1146.32
#2009-11-18|1169.71
#2009-11-19|1121.04
#2009-11-20|1111.82
#2009-11-23|1154.05
#2009-11-24|1135.90
#2009-11-25|1153.07
#2009-11-26| .
#2009-11-27|1116.66
#2009-11-30|1110.49
#2009-12-01|1164.46
#2009-12-02|1182.12
#2009-12-03|1158.60
#2009-12-04|1135.89
#2009-12-07|1134.49
#2009-12-08|1100.76
#2009-12-09|1099.51
#2009-12-10|1100.89
#2009-12-11|1112.58
#2009-12-14|1129.67
#2009-12-15|1125.16
#2009-12-16|1147.36
#2009-12-17|1106.24
#2009-12-18|1100.46
#2009-12-21|1124.61
#2009-12-22|1116.52
#2009-12-23|1138.06
#2009-12-24|1149.13
#2009-12-25| .
#2009-12-28|1160.12
#2009-12-29|1176.48
#2009-12-30|1165.83
#2009-12-31|1177.79
#2010-01-01| .
#2010-01-04|1213.34
#2010-01-05|1222.33
#2010-01-06|1236.87
#2010-01-07|1233.32
#2010-01-08|1245.17
#2010-01-11|1259.18
#2010-01-12|1228.24
#2010-01-13|1227.80
#2010-01-14|1251.07
#2010-01-15|1228.84
#2010-01-18| .
#2010-01-19|1254.28
#2010-01-20|1195.79
#2010-01-21|1149.06
#2010-01-22|1147.33
#2010-01-25|1136.01
#2010-01-26|1116.41
#2010-01-27|1101.59
#2010-01-28|1071.07
#2010-01-29|1080.63
#2010-02-01|1096.29
#2010-02-02|1130.66
#2010-02-03|1112.06
#2010-02-04|1052.20
#2010-02-05|1019.39
#2010-02-08|1036.17
#2010-02-09|1059.97
#2010-02-10|1037.74
#2010-02-11|1054.10
#2010-02-12|1046.40
#2010-02-15| .
#2010-02-16|1097.36
#2010-02-17|1103.36
#2010-02-18|1116.75
#2010-02-19|1102.15
#2010-02-22|1113.96
#2010-02-23|1087.13
#2010-02-24|1088.67
#2010-02-25|1045.32
#2010-02-26|1072.85
#2010-03-01|1085.86
#2010-03-02|1110.82
#2010-03-03|1152.27
#2010-03-04|1141.17
#2010-03-05|1177.70
#2010-03-08|1181.14
#2010-03-09|1171.36
#2010-03-10|1190.03
#2010-03-11|1177.36
#2010-03-12|1194.34
#2010-03-15|1163.29
#2010-03-16|1188.60
#2010-03-17|1213.91
#2010-03-18|1197.40
#2010-03-19|1166.74
#2010-03-22|1174.73
#2010-03-23|1194.46
#2010-03-24|1186.83
#2010-03-25|1201.82
#2010-03-26|1205.66
#2010-03-29|1229.96
#2010-03-30|1230.57
#2010-03-31|1242.37
#2010-04-01|1282.44
#2010-04-02| .
#2010-04-05|1282.43
#2010-04-06|1296.09
#2010-04-07|1277.66
#2010-04-08|1258.42
#2010-04-09|1286.35
#2010-04-12|1287.06
#2010-04-13|1268.92
#2010-04-14|1297.92
#2010-04-15|1296.53
#2010-04-16|1247.42
#2010-04-19|1225.89
#2010-04-20|1240.67
#2010-04-21|1213.10
#2010-04-22|1194.09
#2010-04-23|1215.02
#2010-04-26|1246.99
#2010-04-27|1189.57
#2010-04-28|1169.40
#2010-04-29|1187.18
#2010-04-30|1157.18
#2010-05-03|1150.13
#2010-05-04|1070.25
#2010-05-05|1059.67
#2010-05-06|1037.01
#2010-05-07|1004.38
#2010-05-10|1097.62
#2010-05-11|1071.31
#2010-05-12|1080.87
#2010-05-13|1091.10
#2010-05-14|1025.89
#2010-05-17|1007.55
#2010-05-18|1027.84
#2010-05-19| 964.86
#2010-05-20| 925.15
#2010-05-21| 960.59
#2010-05-24| 959.03
#2010-05-25| 919.65
#2010-05-26| 974.03
#2010-05-27|1014.58
#2010-05-28|1010.74
#2010-05-31| .
#2010-06-01|1012.48
#2010-06-02| 996.68
#2010-06-03| 999.33
#2010-06-04| 965.02
#2010-06-07| 938.79
#2010-06-08| 937.00
#2010-06-09| 974.77
#2010-06-10|1008.04
#2010-06-11| 997.70
#2010-06-14|1043.40
#2010-06-15|1050.62
#2010-06-16|1051.94
#2010-06-17|1043.51
#2010-06-18|1050.69
#2010-06-21|1094.57
#2010-06-22|1073.34
#2010-06-23|1055.68
#2010-06-24|1034.30
#2010-06-25|1010.79
#2010-06-28|1033.07
#2010-06-29| 971.55
#2010-06-30| 952.08
#2010-07-01| 932.73
#2010-07-02| 952.52
#2010-07-05| .
#2010-07-06| 985.96
#2010-07-07| 987.86
#2010-07-08|1002.74
#2010-07-09|1017.59
#2010-07-12|1002.62
#2010-07-13|1027.30
#2010-07-14|1028.30
#2010-07-15|1016.16
#2010-07-16|1003.96
#2010-07-19|1002.91
#2010-07-20|1024.90
#2010-07-21|1047.11
#2010-07-22|1075.40
#2010-07-23|1088.47
#2010-07-26|1098.57
#2010-07-27|1100.08
#2010-07-28|1105.63
#2010-07-29|1099.47
#2010-07-30|1089.52
#2010-08-02|1150.73
#2010-08-03|1149.64
#2010-08-04|1144.87
#2010-08-05|1144.36
#2010-08-06|1149.68
#2010-08-09|1156.26
#2010-08-10|1118.22
#2010-08-11|1071.06
#2010-08-12|1066.19
#2010-08-13|1063.38
#2010-08-16|1079.94
#2010-08-17|1097.71
#2010-08-18|1086.15
#2010-08-19|1067.25
#2010-08-20|1048.37
#2010-08-23|1051.79
#2010-08-24|1021.22
#2010-08-25|1000.49
#2010-08-26|1030.62
#2010-08-27|1034.69
#2010-08-30|1034.85
#2010-08-31|1043.44
#2010-09-01|1097.80
#2010-09-02|1096.62
#2010-09-03|1113.66
#2010-09-06| .
#2010-09-07|1087.11
#2010-09-08|1113.98
#2010-09-09|1129.35
#2010-09-10|1123.09
#2010-09-13|1153.03
#2010-09-14|1156.99
#2010-09-15|1156.28
#2010-09-16|1154.67
#2010-09-17|1154.91
#2010-09-20|1166.30
#2010-09-21|1157.84
#2010-09-22|1184.26
#2010-09-23|1182.15
#2010-09-24|1202.81
#2010-09-27|1201.07
#2010-09-28|1214.06
#2010-09-29|1211.60
#2010-09-30|1204.43
#2010-10-01|1223.46
#2010-10-04|1205.46
#2010-10-05|1241.98
#2010-10-06|1274.77
#2010-10-07|1263.83
#2010-10-08|1281.64
#2010-10-11|1276.15
#2010-10-12|1257.04
#2010-10-13|1307.43
#2010-10-14|1330.07
#2010-10-15|1320.71
#2010-10-18|1303.03
#2010-10-19|1254.47
#2010-10-20|1293.16
#2010-10-21|1300.07
#2010-10-22|1286.38
#2010-10-25|1318.92
#2010-10-26|1302.96
#2010-10-27|1268.78
#2010-10-28|1287.05
#2010-10-29|1277.29
#2010-11-01|1292.67
#2010-11-02|1314.67
#2010-11-03|1311.12
#2010-11-04|1385.67
#2010-11-05|1394.10
#2010-11-08|1382.88
#2010-11-09|1415.84
#2010-11-10|1375.10
#2010-11-11|1398.10
#2010-11-12|1372.36
#2010-11-15|1374.88
#2010-11-16|1305.48
#2010-11-17|1314.85
#2010-11-18|1348.11
#2010-11-19|1336.35
#2010-11-22|1320.38
#2010-11-23|1284.18
#2010-11-24|1306.02
#2010-11-25| .
#2010-11-26|1294.22
#2010-11-29|1258.30
#2010-11-30|1266.21
#2010-12-01|1309.71
#2010-12-02|1356.25
#2010-12-03|1375.92
#2010-12-06|1386.82
#2010-12-07|1414.57
#2010-12-08|1382.35
#2010-12-09|1383.15
#2010-12-10|1394.81
#2010-12-13|1427.51
#2010-12-14|1418.26
#2010-12-15|1409.79
#2010-12-16|1397.93
#2010-12-17|1396.75
#2010-12-20|1402.31
#2010-12-21|1436.27
#2010-12-22|1440.73
#2010-12-23|1432.50
#2010-12-24| .
#2010-12-27|1435.62
#2010-12-28|1435.58
#2010-12-29|1454.32
#2010-12-30|1456.11
#2010-12-31|1457.40
#2011-01-03|1450.59
#2011-01-04|1458.41
#2011-01-05|1432.98
#2011-01-06|1423.20
#2011-01-07|1419.37
#2011-01-10|1401.60
#2011-01-11|1426.37
#2011-01-12|1469.87
#2011-01-13|1471.36
#2011-01-14|1453.45
#2011-01-17| .
#2011-01-18|1473.01
#2011-01-19|1448.86
#2011-01-20|1392.64
#2011-01-21|1417.07
#2011-01-24|1436.76
#2011-01-25|1407.60
#2011-01-26|1440.01
#2011-01-27|1445.41
#2011-01-28|1405.98
#2011-01-31|1417.50
#2011-02-01|1456.19
#2011-02-02|1486.58
#2011-02-03|1472.96
#2011-02-04|1473.23
#2011-02-07|1502.50
#2011-02-08|1514.95
#2011-02-09|1491.07
#2011-02-10|1468.60
#2011-02-11|1486.72
#2011-02-14|1500.36
#2011-02-15|1482.51
#2011-02-16|1472.47
#2011-02-17|1465.90
#2011-02-18|1452.82
#2011-02-21| .
#2011-02-22|1441.48
#2011-02-23|1408.08
#2011-02-24|1402.99
#2011-02-25|1433.89
#2011-02-28|1461.23
#2011-03-01|1459.69
#2011-03-02|1462.72
#2011-03-03|1489.01
#2011-03-04|1481.12
#2011-03-07|1463.62
#2011-03-08|1440.62
#2011-03-09|1428.76
#2011-03-10|1370.96
#2011-03-11|1371.80
#2011-03-14|1379.79
#2011-03-15|1354.17
#2011-03-16|1332.03
#2011-03-17|1377.67
#2011-03-18|1391.43
#2011-03-21|1412.32
#2011-03-22|1407.48
#2011-03-23|1426.00
#2011-03-24|1449.29
#2011-03-25|1449.07
#2011-03-28|1445.49
#2011-03-29|1459.51
#2011-03-30|1474.78
#2011-03-31|1474.55
#2011-04-01|1497.31
#2011-04-04|1521.67
#2011-04-05|1525.22
#2011-04-06|1541.25
#2011-04-07|1520.66
#2011-04-08|1561.36
#2011-04-11|1567.35
#2011-04-12|1510.00
#2011-04-13|1515.42
#2011-04-14|1503.50
#2011-04-15|1499.23
#2011-04-18|1442.99
#2011-04-19|1470.56
#2011-04-20|1525.89
#2011-04-21|1546.06
#2011-04-22| .
#2011-04-25|1538.62
#2011-04-26|1539.00
#2011-04-27|1521.04
#2011-04-28|1540.10
#2011-04-29|1546.31
#2011-05-02|1550.97
#2011-05-03|1509.41
#2011-05-04|1473.25
#2011-05-05|1434.81
#2011-05-06|1461.31
#2011-05-09|1437.18
#2011-05-10|1468.84
#2011-05-11|1447.82
#2011-05-12|1410.83
#2011-05-13|1399.43
#2011-05-16|1416.62
#2011-05-17|1392.00
#2011-05-18|1411.03
#2011-05-19|1409.02
#2011-05-20|1399.83
#2011-05-23|1359.20
#2011-05-24|1386.92
#2011-05-25|1397.86
#2011-05-26|1408.10
#2011-05-27|1445.04
#2011-05-30| .
#2011-05-31|1455.81
#2011-06-01|1447.88
#2011-06-02|1415.74
#2011-06-03|1407.85
#2011-06-06|1411.63
#2011-06-07|1430.38
#2011-06-08|1401.90
#2011-06-09|1416.82
#2011-06-10|1378.64
#2011-06-13|1380.99
#2011-06-14|1394.99
#2011-06-15|1366.97
#2011-06-16|1342.75
#2011-06-17|1351.57
#2011-06-20|1345.35
#2011-06-21|1381.64
#2011-06-22|1386.67
#2011-06-23|1333.66
#2011-06-24|1354.54
#2011-06-27|1363.30
#2011-06-28|1386.88
#2011-06-29|1423.52
#2011-06-30|1451.64
#2011-07-01|1462.27
#2011-07-04| .
#2011-07-05|1464.46
#2011-07-06|1450.70
#2011-07-07|1482.91
#2011-07-08|1452.51
#2011-07-11|1414.30
#2011-07-12|1399.91
#2011-07-13|1439.05
#2011-07-14|1421.96
#2011-07-15|1410.01
#2011-07-18|1374.35
#2011-07-19|1406.36
#2011-07-20|1418.89
#2011-07-21|1431.95
#2011-07-22|1441.82
#2011-07-25|1435.71
#2011-07-26|1442.76
#2011-07-27|1427.25
#2011-07-28|1412.42
#2011-07-29|1401.27
#2011-08-01|1374.78
#2011-08-02|1342.06
#2011-08-03|1302.55
#2011-08-04|1224.84
#2011-08-05|1187.08
#2011-08-08|1113.35
#2011-08-09|1140.99
#2011-08-10|1100.78
#2011-08-11|1147.64
#2011-08-12|1183.97
#2011-08-15|1208.06
#2011-08-16|1199.48
#2011-08-17|1214.91
#2011-08-18|1124.76
#2011-08-19|1115.13
#2011-08-22|1112.59
#2011-08-23|1110.99
#2011-08-24|1131.26
#2011-08-25|1123.79
#2011-08-26|1129.51
#2011-08-29|1152.82
#2011-08-30|1184.15
#2011-08-31|1227.70
#2011-09-01|1209.59
#2011-09-02|1173.75
#2011-09-05| .
#2011-09-06|1121.51
#2011-09-07|1165.48
#2011-09-08|1183.11
#2011-09-09|1122.08
#2011-09-12|1093.06
#2011-09-13|1104.98
#2011-09-14|1105.28
#2011-09-15|1139.54
#2011-09-16|1138.02
#2011-09-19|1079.13
#2011-09-20|1099.27
#2011-09-21|1059.83
#2011-09-22| 951.44
#2011-09-23| 947.46
#2011-09-26| 943.21
#2011-09-27|1021.38
#2011-09-28| 989.65
#2011-09-29| 975.79
#2011-09-30| 946.63
#2011-10-03| 921.06
#2011-10-04| 883.69
#2011-10-05| 931.47
#2011-10-06| 986.42
#2011-10-07|1003.86
#2011-10-10|1037.49
#2011-10-11|1031.00
#2011-10-12|1070.22
#2011-10-13|1042.01
#2011-10-14|1066.45
#2011-10-17|1040.73
#2011-10-18|1017.29
#2011-10-19|1024.69
#2011-10-20| 984.55
#2011-10-21|1034.75
#2011-10-24|1088.88
#2011-10-25|1075.52
#2011-10-26|1069.54
#2011-10-27|1161.52
#2011-10-28|1175.37
#2011-10-31|1104.99
#2011-11-01|1044.95
#2011-11-02|1080.14
#2011-11-03|1105.42
#2011-11-04|1106.33
#2011-11-07|1107.46
#2011-11-08|1125.55
#2011-11-09|1089.51
#2011-11-10|1073.91
#2011-11-11|1109.12
#2011-11-14|1085.07
#2011-11-15|1072.16
#2011-11-16|1067.70
#2011-11-17|1039.62
#2011-11-18|1020.23
#2011-11-21| 954.28
#2011-11-22| 951.24
#2011-11-23| 929.41
#2011-11-24| .
#2011-11-25| 939.27
#2011-11-28| 982.22
#2011-11-29| 984.40
#2011-11-30|1051.48
#2011-12-01|1041.92
#2011-12-02|1058.83
#2011-12-05|1077.81
#2011-12-06|1059.59
#2011-12-07|1055.98
#2011-12-08|1021.66
#2011-12-09|1034.55
#2011-12-12| 988.35
#2011-12-13| 995.27
#2011-12-14| 951.13
#2011-12-15| 958.38
#2011-12-16| 968.07
#2011-12-19| 956.74
#2011-12-20| 987.20
#2011-12-21| 982.13
#2011-12-22| 997.89
#2011-12-23|1000.61
#2011-12-26| .
#2011-12-27|1003.02
#2011-12-28| 975.61
#2011-12-29| 982.28
#2011-12-30| 994.52
#2012-01-02| .
#2012-01-03|1059.40
#2012-01-04|1048.89
#2012-01-05|1029.60
#2012-01-06|1025.08
#2012-01-09|1023.15
#2012-01-10|1061.48
#2012-01-11|1059.20
#2012-01-12|1075.82
#2012-01-13|1067.72
#2012-01-16| .
#2012-01-17|1104.23
#2012-01-18|1116.76
#2012-01-19|1135.48
#2012-01-20|1128.63
#2012-01-23|1152.55
#2012-01-24|1137.76
#2012-01-25|1135.79
#2012-01-26|1189.04
#2012-01-27|1169.30
#2012-01-30|1149.88
#2012-01-31|1151.55
#2012-02-01|1194.37
#2012-02-02|1220.38
#2012-02-03|1235.96
#2012-02-06|1221.74
#2012-02-07|1211.91
#2012-02-08|1206.54
#2012-02-09|1205.62
#2012-02-10|1169.66
#2012-02-13|1189.00
#2012-02-14|1162.87
#2012-02-15|1154.43
#2012-02-16|1147.77
#2012-02-17|1161.30
#2012-02-20| .
#2012-02-21|1185.87
#2012-02-22|1171.52
#2012-02-23|1176.31
#2012-02-24|1190.31
#2012-02-27|1186.39
#2012-02-28|1199.65
#2012-02-29|1186.62
#2012-03-01|1189.56
#2012-03-02|1174.86
#2012-03-05|1139.27
#2012-03-06|1099.65
#2012-03-07|1105.75
#2012-03-08|1136.25
#2012-03-09|1137.93
#2012-03-12|1127.91
#2012-03-13|1153.62
#2012-03-14|1134.40
#2012-03-15|1143.41
#2012-03-16|1162.87
#2012-03-19|1172.23
#2012-03-20|1130.42
#2012-03-21|1121.91
#2012-03-22|1087.38
#2012-03-23|1099.29
#2012-03-26|1108.01
#2012-03-27|1109.38
#2012-03-28|1073.93
#2012-03-29|1072.55
#2012-03-30|1092.32
#2012-04-02|1116.11
#2012-04-03|1107.46
#2012-04-04|1062.84
#2012-04-05|1078.82
#2012-04-06| .
#2012-04-09|1078.58
#2012-04-10|1036.07
#2012-04-11|1053.22
#2012-04-12|1086.28
#2012-04-13|1067.58
#2012-04-16|1060.78
#2012-04-17|1092.06
#2012-04-18|1097.13
#2012-04-19|1096.59
#2012-04-20|1112.46
#2012-04-23|1068.06
#2012-04-24|1084.80
#2012-04-25|1104.09
#2012-04-26|1114.85
#2012-04-27|1129.90
#2012-04-30|1116.95
#2012-05-01|1134.18
#2012-05-02|1114.58
#2012-05-03|1102.70
#2012-05-04|1057.55
#2012-05-07|1058.85
#2012-05-08|1021.34
#2012-05-09|1022.73
#2012-05-10|1033.33
#2012-05-11|1022.01
#2012-05-14| 987.11
#2012-05-15| 966.01
#2012-05-16| 954.75
#2012-05-17| 933.70
#2012-05-18| 918.91
#2012-05-21| 932.58
#2012-05-22| 958.75
#2012-05-23| 911.16
#2012-05-24| 923.25
#2012-05-25| 908.74
#2012-05-28| .
#2012-05-29| 942.31
#2012-05-30| 905.80
#2012-05-31| 890.07
#2012-06-01| 877.66
#2012-06-04| 882.03
#2012-06-05| 884.05
#2012-06-06| 928.97
#2012-06-07| 958.19
#2012-06-08| 927.39
#2012-06-11| 929.72
#2012-06-12| 939.44
#2012-06-13| 936.44
#2012-06-14| 927.90
#2012-06-15| 950.20
#2012-06-18| 951.52
#2012-06-19| 975.25
#2012-06-20| 987.26
#2012-06-21| 951.98
#2012-06-22| 928.99
#2012-06-25| 904.00
#2012-06-26| 906.30
#2012-06-27| 910.03
#2012-06-28| 902.96
#2012-06-29| 944.55
#2012-07-02| 953.40
#2012-07-03| 976.69
#2012-07-04| .
#2012-07-05| 969.08
#2012-07-06| 946.67
#2012-07-09| 934.10
#2012-07-10| 939.21
#2012-07-11| 939.18
#2012-07-12| 909.88
#2012-07-13| 940.80
#2012-07-16| 937.34
#2012-07-17| 925.32
#2012-07-18| 937.36
#2012-07-19| 954.25
#2012-07-20| 930.27
#2012-07-23| 894.53
#2012-07-24| 889.43
#2012-07-25| 888.66
#2012-07-26| 918.96
#2012-07-27| 934.74
#2012-07-30| 950.03
#2012-07-31| 946.61
#2012-08-01| 950.49
#2012-08-02| 920.52
#2012-08-03| 957.28
#2012-08-06| 974.98
#2012-08-07| 994.25
#2012-08-08|1003.82
#2012-08-09|1007.48
#2012-08-10|1009.09
#2012-08-13|1003.68
#2012-08-14|1003.06
#2012-08-15| 983.51
#2012-08-16| 996.90
#2012-08-17| 994.15
#2012-08-20| 985.35
#2012-08-21|1012.36
#2012-08-22| 992.86
#2012-08-23|1004.30
#2012-08-24| 987.36
#2012-08-27| 987.82
#2012-08-28| 985.25
#2012-08-29| 966.44
#2012-08-30| 941.46
#2012-08-31| 960.07
#2012-09-03| .
#2012-09-04| 953.55
#2012-09-05| 955.57
#2012-09-06| 995.18
#2012-09-07|1038.05
#2012-09-10|1044.45
#2012-09-11|1044.18
#2012-09-12|1041.80
#2012-09-13|1043.11
#2012-09-14|1125.91
#2012-09-17|1110.30
#2012-09-18|1098.18
#2012-09-19|1094.78
#2012-09-20|1070.52
#2012-09-21|1068.10
#2012-09-24|1048.81
#2012-09-25|1048.81
#2012-09-26|1013.19
#2012-09-27|1026.56
#2012-09-28|1022.10
#2012-10-01|1044.65
#2012-10-02|1036.46
#2012-10-03|1028.73
#2012-10-04|1028.63
#2012-10-05|1044.59
#2012-10-08|1027.70
#2012-10-09|1031.38
#2012-10-10|1024.24
#2012-10-11|1042.31
#2012-10-12|1032.82
#2012-10-15|1020.66
#2012-10-16|1043.65
#2012-10-17|1082.58
#2012-10-18|1091.22
#2012-10-19|1071.67
#2012-10-22|1072.60
#2012-10-23|1041.80
#2012-10-24|1052.41
#2012-10-25|1049.98
#2012-10-26|1052.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1048.73
#2012-11-01|1065.76
#2012-11-02|1067.24
#2012-11-05|1051.47
#2012-11-06|1060.12
#2012-11-07|1036.31
#2012-11-08|1030.52
#2012-11-09|1026.71
#2012-11-12|1020.48
#2012-11-13|1016.34
#2012-11-14| 995.50
#2012-11-15| 988.75
#2012-11-16| 971.21
#2012-11-19|1006.38
#2012-11-20|1008.28
#2012-11-21|1004.49
#2012-11-22| .
#2012-11-23|1023.88
#2012-11-26|1020.34
#2012-11-27|1016.53
#2012-11-28|1006.58
#2012-11-29|1038.91
#2012-11-30|1037.16
#2012-12-03|1045.34
#2012-12-04|1044.41
#2012-12-05|1062.89
#2012-12-06|1070.92
#2012-12-07|1066.70
#2012-12-10|1073.59
#2012-12-11|1086.05
#2012-12-12|1098.18
#2012-12-13|1098.70
#2012-12-14|1104.61
#2012-12-17|1123.08
#2012-12-18|1143.91
#2012-12-19|1142.06
#2012-12-20|1138.99
#2012-12-21|1129.24
#2012-12-24|1129.27
#2012-12-25|1129.63
#2012-12-26|1130.40
#2012-12-27|1140.32
#2012-12-28|1134.15
#2012-12-31|1133.78
#2013-01-01|1133.78
#2013-01-02|1187.06
#2013-01-03|1177.02
#2013-01-04|1159.20
#2013-01-07|1154.85
#2013-01-08|1145.73
#2013-01-09|1148.79
#2013-01-10|1154.51
#2013-01-11|1145.91
#2013-01-14|1141.78
#2013-01-15|1136.65
#2013-01-16|1121.11
#2013-01-17|1120.34
#2013-01-18|1115.73
#2013-01-21|1128.87
#2013-01-22|1126.07
#2013-01-23|1125.16
#2013-01-24|1135.38
#2013-01-25|1127.83
#2013-01-28|1117.79
#2013-01-29|1136.87
#2013-01-30|1128.57
#2013-01-31|1130.65
#2013-02-01|1153.68
#2013-02-04|1128.99
#2013-02-05|1126.11
#2013-02-06|1132.24
#2013-02-07|1123.96
#2013-02-08|1133.61
#2013-02-11|1123.93
#2013-02-12|1124.00
#2013-02-13|1137.70
#2013-02-14|1132.65
#2013-02-15|1129.06
#2013-02-18|1118.20
#2013-02-19|1123.68
#2013-02-20|1094.22
#2013-02-21|1058.65
#2013-02-22|1059.21
#2013-02-25|1066.88
#2013-02-26|1052.79
#2013-02-27|1064.21
#2013-02-28|1060.47
#2013-03-01|1033.90
#2013-03-04|1013.45
#2013-03-05|1046.45
#2013-03-06|1038.68
#2013-03-07|1045.93
#2013-03-08|1039.45
#2013-03-11|1043.73
#2013-03-12|1047.42
#2013-03-13|1034.31
#2013-03-14|1036.88
#2013-03-15|1038.56
#2013-03-18|1022.08
#2013-03-19| 990.09
#2013-03-20| 990.65
#2013-03-21| 989.49
#2013-03-22| 983.67
#2013-03-25| 969.60
#2013-03-26| 972.36
#2013-03-27| 968.64
#2013-03-28| 966.07
#2013-03-29| 966.14
#2013-04-01| 968.09
#2013-04-02| 961.26
#2013-04-03| 944.32
#2013-04-04| 942.70
#2013-04-05| 941.80
#2013-04-08| 943.47
#2013-04-09| 976.81
#2013-04-10| 984.54
#2013-04-11| 979.34
#2013-04-12| 959.15
#2013-04-15| 915.54
#2013-04-16| 918.80
#2013-04-17| 888.80
#2013-04-18| 891.31
#2013-04-19| 902.64
#2013-04-22| 895.91
#2013-04-23| 906.10
#2013-04-24| 927.73
#2013-04-25| 951.26
#2013-04-26| 937.46
#2013-04-29| 943.44
#2013-04-30| 932.19
#2013-05-01| 929.32
#2013-05-02| 926.82
#2013-05-03| 960.95
#2013-05-06| 958.56
#2013-05-07| 965.59
#2013-05-08| 982.11
#2013-05-09| 981.07
#2013-05-10| 959.45
#2013-05-13| 955.22
#2013-05-14| 944.67
#2013-05-15| 931.11
#2013-05-16| 933.96
#2013-05-17| 932.94
#2013-05-20| 931.18
#2013-05-21| 953.38
#2013-05-22| 963.90
#2013-05-23| 931.86
#2013-05-24| 927.06
#2013-05-27| 927.69
#2013-05-28| 927.55
#2013-05-29| 925.78
#2013-05-30| 945.04
#2013-05-31| 923.32
#2013-06-03| 930.59
#2013-06-04| 928.43
#2013-06-05| 910.33
#2013-06-06| 903.15
#2013-06-07| 917.74
#2013-06-10| 903.47
#2013-06-11| 886.15
#2013-06-12| 885.64
#2013-06-13| 897.81
#2013-06-14| 915.34
#2013-06-17| 912.45
#2013-06-18| 908.74
#2013-06-19| 903.72
#2013-06-20| 852.25
#2013-06-21| 839.34
#2013-06-24| 812.52
#2013-06-25| 824.14
#2013-06-26| 815.03
#2013-06-27| 819.45
#2013-06-28| 811.65
#2013-07-01| 831.07
#2013-07-02| 822.63
#2013-07-03| 809.05
#2013-07-04| 827.31
#2013-07-05| 786.93
#2013-07-08| 799.66
#2013-07-09| 812.61
#2013-07-10| 809.52
#2013-07-11| 852.23
#2013-07-12| 843.67
#2013-07-15| 844.22
#2013-07-16| 860.31
#2013-07-17| 875.91
#2013-07-18| 884.08
#2013-07-19| 883.11
#2013-07-22| 890.89
#2013-07-23| 912.17
#2013-07-24| 911.66
#2013-07-25| 893.78
#2013-07-26| 896.87
#2013-07-29| 902.35
#2013-07-30| 897.91
#2013-07-31| 890.92
#2013-08-01| 911.75
#2013-08-02| 910.53
#2013-08-05| 916.91
#2013-08-06| 898.72
#2013-08-07| 894.89
#2013-08-08| 922.57
#2013-08-09| 962.72
#2013-08-12| 971.23
#2013-08-13| 981.92
#2013-08-14| 986.80
#2013-08-15| 967.90
#2013-08-16| 984.84
#2013-08-19| 969.96
#2013-08-20| 962.29
#2013-08-21| 952.41
#2013-08-22| 966.06
#2013-08-23| 975.92
#2013-08-26| 973.77
#2013-08-27| 955.90
#2013-08-28| 952.43
#2013-08-29| 944.36
#2013-08-30| 934.66
#2013-09-02| 964.17
#2013-09-03| 966.35
#2013-09-04| 975.42
#2013-09-05| 978.33
#2013-09-06| 986.77
#2013-09-09| 997.89
#2013-09-10|1017.48
#2013-09-11|1022.98
#2013-09-12|1022.25
#2013-09-13|1010.08
#2013-09-16|1022.59
#2013-09-17|1015.22
#2013-09-18|1011.90
#2013-09-19|1040.84
#2013-09-20|1019.68
#2013-09-23|1016.02
#2013-09-24|1010.62
#2013-09-25|1020.69
#2013-09-26|1020.96
#2013-09-27|1010.03
#2013-09-30|1000.04
#2013-10-01| 991.38
#2013-10-02|1002.05
#2013-10-03| 989.06
#2013-10-04| 986.03
#2013-10-07| 984.47
#2013-10-08| 976.95
#2013-10-09| 961.47
#2013-10-10| 979.24
#2013-10-11| 993.05
#2013-10-14| 998.33
#2013-10-15|1019.12
#2013-10-16|1015.40
#2013-10-17|1025.22
#2013-10-18|1033.31
#2013-10-21|1040.12
#2013-10-22|1058.08
#2013-10-23|1042.20
#2013-10-24|1051.33
#2013-10-25|1051.10
#2013-10-28|1045.82
#2013-10-29|1043.95
#2013-10-30|1050.51
#2013-10-31|1032.75
#2013-11-01|1017.82
#2013-11-04|1038.70
#2013-11-05|1056.31
#2013-11-06|1060.11
#2013-11-07|1047.03
#2013-11-08|1042.33
#2013-11-11|1037.10
#2013-11-12|1024.58
#2013-11-13|1007.20
#2013-11-14|1019.41
#2013-11-15|1026.50
#2013-11-18|1034.08
#2013-11-19|1024.46
#2013-11-20|1029.49
#2013-11-21|1016.29
#2013-11-22|1009.22
#2013-11-25|1004.32
#2013-11-26| 990.16
#2013-11-27|1001.87
#2013-11-28|1024.45
#2013-11-29|1020.36
#2013-12-02|1003.06
#2013-12-03| 992.99
#2013-12-04| 996.41
#2013-12-05| 995.32
#2013-12-06|1006.24
#2013-12-09|1009.19
#2013-12-10|1003.29
#2013-12-11| 989.50
#2013-12-12| 973.99
#2013-12-13| 972.20
#2013-12-16| 986.21
#2013-12-17| 984.69
#2013-12-18| 993.76
#2013-12-19| 999.62
#2013-12-20| 999.60
#2013-12-23|1007.19
#2013-12-24|1008.40
#2013-12-25|1008.34
#2013-12-26|1010.67
#2013-12-27|1035.53
#2013-12-30|1043.40
#2013-12-31|1041.82
#2014-01-01|1041.82
#2014-01-02|1025.42
#2014-01-03|1025.03
#2014-01-06|1006.73
#2014-01-07|1003.73
#2014-01-08|1005.20
#2014-01-09| 986.49
#2014-01-10|1000.00
#2014-01-13|1006.96
#2014-01-14|1006.58
#2014-01-15|1015.57
#2014-01-16|1040.20
#2014-01-17|1057.91
#2014-01-20|1054.99
#2014-01-21|1039.05
#2014-01-22|1045.12
#2014-01-23|1044.86
#2014-01-24|1014.95
#2014-01-27|1007.69
#2014-01-28|1020.65
#2014-01-29|1027.24
#2014-01-30|1021.96
#2014-01-31|1014.38
#2014-02-03| 996.34
#2014-02-04| 996.05
#2014-02-05|1004.88
#2014-02-06|1024.17
#2014-02-07|1041.20
#2014-02-10|1042.56
#2014-02-11|1067.17
#2014-02-12|1083.14
#2014-02-13|1082.02
#2014-02-14|1096.97
#2014-02-17|1109.96
#2014-02-18|1115.52
#2014-02-19|1121.39
#2014-02-20|1108.18
#2014-02-21|1110.43
#2014-02-24|1098.92
#2014-02-25|1084.70
#2014-02-26|1072.89
#2014-02-27|1081.62
#2014-02-28|1088.42
#2014-03-03|1061.04
#2014-03-04|1074.35
#2014-03-05|1077.51
#2014-03-06|1092.09
#2014-03-07|1057.68
#2014-03-10|1034.25
#2014-03-11|1032.75
#2014-03-12|1025.45
#2014-03-13|1017.18
#2014-03-14|1007.97
#2014-03-17|1030.33
#2014-03-18|1032.49
#2014-03-19|1015.40
#2014-03-20|1012.96
#2014-03-21|1022.58
#2014-03-24|1015.91
#2014-03-25|1041.71
#2014-03-26|1045.24
#2014-03-27|1040.98
#2014-03-28|1051.57
#2014-03-31|1059.29
#2014-04-01|1067.09
#2014-04-02|1075.68
#2014-04-03|1066.14
#2014-04-04|1085.91
#2014-04-07|1075.87
#2014-04-08|1093.77
#2014-04-09|1088.82
#2014-04-10|1088.82
#2014-04-11|1074.93
#2014-04-14|1088.70
#2014-04-15|1064.04
#2014-04-16|1074.03
#2014-04-17|1076.01
#2014-04-18|1074.83
#2014-04-21|1075.04
#2014-04-22|1076.82
#2014-04-23|1078.34
#2014-04-24|1083.59
#2014-04-25|1077.11
#2014-04-28|1064.89
#2014-04-29|1078.42
#2014-04-30|1086.17
#2014-05-01|1078.61
#2014-05-02|1089.23
#2014-05-05|1087.49
#2014-05-06|1088.52
#2014-05-07|1095.17
#2014-05-08|1097.19
#2014-05-09|1084.29
#2014-05-12|1112.69
#2014-05-13|1112.62
#2014-05-14|1119.30
#2014-05-15|1109.61
#2014-05-16|1095.22
#2014-05-19|1093.62
#2014-05-20|1086.56
#2014-05-21|1087.18
#2014-05-22|1093.55
#2014-05-23|1102.42
#2014-05-26|1104.74
#2014-05-27|1098.00
#2014-05-28|1083.95
#2014-05-29|1090.60
#2014-05-30|1062.82
#2014-06-02|1075.20
#2014-06-03|1068.34
#2014-06-04|1072.17
#2014-06-05|1075.80
#2014-06-06|1084.43
#2014-06-09|1089.48
#2014-06-10|1078.99
#2014-06-11|1079.64
#2014-06-12|1067.11
#2014-06-13|1063.81
#2014-06-16|1069.68
#2014-06-17|1072.18
#2014-06-18|1081.58
#2014-06-19|1093.47
#2014-06-20|1093.39
#2014-06-23|1105.07
#2014-06-24|1097.84
#2014-06-25|1086.18
#2014-06-26|1089.28
#2014-06-27|1090.03
#2014-06-30|1090.78
#2014-07-01|1116.38
#2014-07-02|1126.95
#2014-07-03|1146.26
#2014-07-04|1145.28
#2014-07-07|1138.48
#2014-07-08|1132.92
#2014-07-09|1138.21
#2014-07-10|1123.24
#2014-07-11|1122.75
#2014-07-14|1135.80
#2014-07-15|1136.76
#2014-07-16|1164.28
#2014-07-17|1147.92
#2014-07-18|1144.82
#2014-07-21|1146.28
#2014-07-22|1168.42
#2014-07-23|1175.05
#2014-07-24|1178.05
#2014-07-25|1180.39
#2014-07-28|1175.85
#2014-07-29|1183.12
#2014-07-30|1166.49
#2014-07-31|1146.58
#2014-08-01|1131.14
#2014-08-04|1135.18
#2014-08-05|1129.60
#2014-08-06|1132.32
#2014-08-07|1118.42
#2014-08-08|1124.20
#2014-08-11|1150.19
#2014-08-12|1147.60
#2014-08-13|1135.25
#2014-08-14|1127.92
#2014-08-15|1129.55
#2014-08-18|1141.45
#2014-08-19|1122.76
#2014-08-20|1129.95
#2014-08-21|1126.77
#2014-08-22|1113.87
#2014-08-25|1116.39
#2014-08-26|1121.30
#2014-08-27|1124.41
#2014-08-28|1095.87
#2014-08-29|1103.03
#2014-09-01|1102.45
#2014-09-02|1104.95
#2014-09-03|1113.59
#2014-09-04|1114.24
#2014-09-05|1102.53
#2014-09-08|1092.41
#2014-09-09|1082.65
#2014-09-10|1078.37
#2014-09-11|1077.16
#2014-09-12|1073.83
#2014-09-15|1073.19
#2014-09-16|1070.48
#2014-09-17|1079.66
#2014-09-18|1082.42
#2014-09-19|1068.65
#2014-09-22|1033.71
#2014-09-23|1039.60
#2014-09-24|1055.49
#2014-09-25|1031.50
#2014-09-26|1023.78
#2014-09-29|1014.69
#2014-09-30|1015.47
#2014-10-01| 999.40
#2014-10-02| 976.24
#2014-10-03| 962.87
#2014-10-06| 981.05
#2014-10-07| 978.87
#2014-10-08| 963.47
#2014-10-09| 974.09
#2014-10-10| 941.83
#2014-10-13| 970.44
#2014-10-14| 979.35
#2014-10-15| 954.44
#2014-10-16| 959.90
#2014-10-17| 974.93
#2014-10-20| 968.19
#2014-10-21| 987.95
#2014-10-22| 974.99
#2014-10-23| 972.57
#2014-10-24| 961.85
#2014-10-27| 953.64
#2014-10-28| 977.16
#2014-10-29| 976.08
#2014-10-30| 957.06
#2014-10-31| 960.01
#2014-11-03| 956.69
#2014-11-04| 952.41
#2014-11-05| 955.14
#2014-11-06| 951.91
#2014-11-07| 965.71
#2014-11-10| 967.02
#2014-11-11| 960.99
#2014-11-12| 965.37
#2014-11-13| 962.54
#2014-11-14| 957.60
#2014-11-17| 964.77
#2014-11-18| 964.45
#2014-11-19| 951.17
#2014-11-20| 937.13
#2014-11-21| 977.44
#2014-11-24| 966.91
#2014-11-25| 963.98
#2014-11-26| 971.89
#2014-11-27| 959.02
#2014-11-28| 939.70
#2014-12-01| 932.52
#2014-12-02| 935.51
#2014-12-03| 944.51
#2014-12-04| 931.75
#2014-12-05| 919.31
#2014-12-08| 909.03
#2014-12-09| 901.62
#2014-12-10| 890.20
#2014-12-11| 870.55
#2014-12-12| 849.73
#2014-12-15| 821.09
#2014-12-16| 847.03
#2014-12-17| 855.34
#2014-12-18| 861.23
#2014-12-19| 880.44
#2014-12-22| 875.82
#2014-12-23| 877.62
#2014-12-24| 876.67
#2014-12-25| 876.10
#2014-12-26| 876.01
#2014-12-29| 887.62
#2014-12-30| 886.05
#2014-12-31| 883.80
#2015-01-01| 883.80
#2015-01-02| 870.49
#2015-01-05| 834.63
#2015-01-06| 840.43
#2015-01-07| 836.71
#2015-01-08| 860.93
#2015-01-09| 853.87
#2015-01-12| 840.59
#2015-01-13| 837.41
#2015-01-14| 793.17
#2015-01-15| 802.07
#2015-01-16| 818.81
#2015-01-19| 816.36
#2015-01-20| 830.94
#2015-01-21| 838.86
#2015-01-22| 852.32
#2015-01-23| 828.29
#2015-01-26| 836.17
#2015-01-27| 839.40
#2015-01-28| 844.38
#2015-01-29| 829.83
#2015-01-30| 836.22
#2015-02-02| 847.00
#2015-02-03| 885.39
#2015-02-04| 878.02
#2015-02-05| 890.99
#2015-02-06| 877.30
#2015-02-09| 893.84
#2015-02-10| 876.16
#2015-02-11| 869.96
#2015-02-12| 895.27
#2015-02-13| 928.26
#2015-02-16| 934.59
#2015-02-17| 928.63
#2015-02-18| 939.72
#2015-02-19| 932.43
#2015-02-20| 938.14
#2015-02-23| 922.76
#2015-02-24| 947.71
#2015-02-25| 948.55
#2015-02-26| 943.50
#2015-02-27| 944.20
#2015-03-02| 933.74
#2015-03-03| 927.51
#2015-03-04| 901.09
#2015-03-05| 908.35
#2015-03-06| 888.04
#2015-03-09| 893.59
#2015-03-10| 861.60
#2015-03-11| 857.47
#2015-03-12| 859.96
#2015-03-13| 835.04
#2015-03-16| 844.88
#2015-03-17| 852.41
#2015-03-18| 848.20
#2015-03-19| 857.57
#2015-03-20| 892.53
#2015-03-23| 908.88
#2015-03-24| 897.43
#2015-03-25| 904.19
#2015-03-26| 883.37
#2015-03-27| 865.56
#2015-03-30| 871.42
#2015-03-31| 855.80
#2015-04-01| 855.38
#2015-04-02| 849.83
#2015-04-03| 855.44
#2015-04-06| 859.72
#2015-04-07| 876.66
#2015-04-08| 875.65
#2015-04-09| 868.68
#2015-04-10| 868.77
#2015-04-13| 855.62
#2015-04-14| 882.98
#2015-04-15| 891.46
#2015-04-16| 893.12
#2015-04-17| 880.51
#2015-04-20| 893.13
#2015-04-21| 886.92
#2015-04-22| 892.70
#2015-04-23| 914.96
#2015-04-24| 936.02
#2015-04-27| 945.55
#2015-04-28| 950.85
#2015-04-29| 943.19
#2015-04-30| 931.10
#2015-05-01| 940.01
#2015-05-04| 940.98
#2015-05-05| 946.37
#2015-05-06| 946.27
#2015-05-07| 923.80
#2015-05-08| 943.57
#2015-05-11| 951.73
#2015-05-12| 954.35
#2015-05-13| 963.74
#2015-05-14| 961.95
#2015-05-15| 959.07
#2015-05-18| 946.32
#2015-05-19| 916.84
#2015-05-20| 922.98
#2015-05-21| 929.30
#2015-05-22| 921.79
#2015-05-25| 917.52
#2015-05-26| 898.21
#2015-05-27| 897.71
#2015-05-28| 891.80
#2015-05-29| 886.44
#2015-06-01| 874.42
#2015-06-02| 899.56
#2015-06-03| 902.50
#2015-06-04| 882.74
#2015-06-05| 871.55
#2015-06-08| 864.22
#2015-06-09| 865.34
#2015-06-10| 893.02
#2015-06-11| 886.86
#2015-06-12| 886.52
#2015-06-15| 875.17
#2015-06-16| 870.11
#2015-06-17| 864.93
#2015-06-18| 886.23
#2015-06-19| 879.12
#2015-06-22| 888.20
#2015-06-23| 883.05
#2015-06-24| 887.54
#2015-06-25| 876.64
#2015-06-26| 863.61
#2015-06-29| 852.98
#2015-06-30| 829.87
#2015-07-01| 825.42
#2015-07-02| 826.45
#2015-07-03| 818.68
#2015-07-06| 804.28
#2015-07-07| 764.14
#2015-07-08| 771.47
#2015-07-09| 784.71
#2015-07-10| 801.50
#2015-07-13| 814.41
#2015-07-14| 810.71
#2015-07-15| 811.65
#2015-07-16| 817.81
#2015-07-17| 812.32
#2015-07-20| 806.64
#2015-07-21| 807.01
#2015-07-22| 776.84
#2015-07-23| 764.55
#2015-07-24| 740.37
#2015-07-27| 740.46
#2015-07-28| 752.20
#2015-07-29| 765.97
#2015-07-30| 760.39
#2015-07-31| 764.30
#2015-08-03| 746.72
#2015-08-04| 754.36
#2015-08-05| 771.01
#2015-08-06| 760.05
#2015-08-07| 767.30
#2015-08-10| 781.99
#2015-08-11| 754.77
#2015-08-12| 747.45
#2015-08-13| 741.97
#2015-08-14| 740.28
#2015-08-17| 733.86
#2015-08-18| 729.56
#2015-08-19| 701.28
#2015-08-20| 714.19
#2015-08-21| 699.44
#2015-08-24| 649.57
#2015-08-25| 669.26
#2015-08-26| 652.66
#2015-08-27| 687.45
#2015-08-28| 698.20
#2015-08-31| 695.39
#2015-09-01| 660.07
#2015-09-02| 651.85
#2015-09-03| 675.11
#2015-09-04| 643.00
#2015-09-07| 655.99
#2015-09-08| 674.64
#2015-09-09| 693.79
#2015-09-10| 683.13
#2015-09-11| 681.70
#2015-09-14| 677.50
#2015-09-15| 681.05
#2015-09-16| 698.04
#2015-09-17| 689.46
#2015-09-18| 678.66
#2015-09-21| 662.32
#2015-09-22| 625.52
#2015-09-23| 627.80
#2015-09-24| 613.95
#2015-09-25| 613.93
#2015-09-28| 572.75
#2015-09-29| 583.02
#2015-09-30| 600.19
#2015-10-01| 604.05
#2015-10-02| 615.49
#2015-10-05| 646.33
#2015-10-06| 654.73
#2015-10-07| 685.13
#2015-10-08| 691.28
#2015-10-09| 721.48
#2015-10-12| 709.50
#2015-10-13| 698.56
#2015-10-14| 707.38
#2015-10-15| 707.45
#2015-10-16| 702.41
#2015-10-19| 685.73
#2015-10-20| 685.72
#2015-10-21| 680.88
#2015-10-22| 689.22
#2015-10-23| 697.66
#2015-10-26| 691.28
#2015-10-27| 670.43
#2015-10-28| 676.70
#2015-10-29| 657.77
#2015-10-30| 664.50
#2015-11-02| 664.08
#2015-11-03| 675.98
#2015-11-04| 680.58
#2015-11-05| 658.36
#2015-11-06| 638.77
#2015-11-09| 632.77
#2015-11-10| 626.44
#2015-11-11| 625.94
#2015-11-12| 602.12
#2015-11-13| 598.55
#2015-11-16| 594.72
#2015-11-17| 596.49
#2015-11-18| 607.53
#2015-11-19| 616.03
#2015-11-20| 611.91
#2015-11-23| 602.58
#2015-11-24| 601.13
#2015-11-25| 591.95
#2015-11-26| 603.34
#2015-11-27| 586.16
#2015-11-30| 590.25
#2015-12-01| 590.52
#2015-12-02| 582.03
#2015-12-03| 571.91
#2015-12-04| 565.70
#2015-12-07| 557.20
#2015-12-08| 524.27
#2015-12-09| 539.06
#2015-12-10| 542.02
#2015-12-11| 523.58
#2015-12-14| 507.90
#2015-12-15| 516.26
#2015-12-16| 520.81
#2015-12-17| 511.61
#2015-12-18| 514.28
#2015-12-21| 515.44
#2015-12-22| 523.71
#2015-12-23| 551.17
#2015-12-24| 553.79
#2015-12-25| 553.72
#2015-12-28| 549.32
#2015-12-29| 544.30
#2015-12-30| 539.07
#2015-12-31| 536.69
#2016-01-01| 536.69
#2016-01-04| 515.83
#2016-01-05| 521.03
#2016-01-06| 506.28
#2016-01-07| 485.68
#2016-01-08| 475.71
#2016-01-11| 466.13
#2016-01-12| 456.26
#2016-01-13| 460.90
#2016-01-14| 467.80
#2016-01-15| 442.85
#2016-01-18| 440.91
#2016-01-19| 448.45
#2016-01-20| 426.23
#2016-01-21| 451.10
#2016-01-22| 456.65
#2016-01-25| 451.19
#2016-01-26| 469.91
#2016-01-27| 474.75
#2016-01-28| 478.99
#2016-01-29| 473.91
#2016-02-01| 476.43
#2016-02-02| 461.36
#2016-02-03| 475.84
#2016-02-04| 514.28
#2016-02-05| 512.71
#2016-02-08| 508.79
#2016-02-09| 489.37
#2016-02-10| 487.05
#2016-02-11| 473.33
#2016-02-12| 507.12
#2016-02-15| 514.92
#2016-02-16| 511.44
#2016-02-17| 549.30
#2016-02-18| 543.50
#2016-02-19| 541.27
#2016-02-22| 570.74
#2016-02-23| 553.46
#2016-02-24| 520.46
#2016-02-25| 524.66
#2016-02-26| 538.95
#2016-02-29| 553.45
#2016-03-01| 558.65
#2016-03-02| 576.28
#2016-03-03| 589.93
#2016-03-04| 629.66
#2016-03-07| 646.92
#2016-03-08| 595.67
#2016-03-09| 599.70
#2016-03-10| 586.83
#2016-03-11| 604.89
#2016-03-14| 611.38
#2016-03-15| 585.08
#2016-03-16| 586.04
#2016-03-17| 634.93
#2016-03-18| 636.27
#2016-03-21| 627.36
#2016-03-22| 621.30
#2016-03-23| 605.58
#2016-03-24| 595.44
#2016-03-25| 595.37
#2016-03-28| 599.72
#2016-03-29| 584.46
#2016-03-30| 618.97
#2016-03-31| 618.62
#2016-04-01| 603.19
#2016-04-04| 607.35
#2016-04-05| 586.19
#2016-04-06| 584.19
#2016-04-07| 575.06
#2016-04-08| 593.44
#2016-04-11| 613.18
#2016-04-12| 627.83
#2016-04-13| 665.31
#2016-04-14| 661.94
#2016-04-15| 658.41
#2016-04-18| 669.07
#2016-04-19| 700.67
#2016-04-20| 715.22
#2016-04-21| 701.51
#2016-04-22| 695.31
#2016-04-25| 673.55
#2016-04-26| 675.37
#2016-04-27| 679.75
#2016-04-28| 701.13
#2016-04-29| 703.64
#2016-05-02| 702.77
#2016-05-03| 661.35
#2016-05-04| 641.10
#2016-05-05| 642.29
#2016-05-06| 645.92
#2016-05-09| 605.57
#2016-05-10| 615.50
#2016-05-11| 629.25
#2016-05-12| 615.46
#2016-05-13| 612.44
#2016-05-16| 624.76
#2016-05-17| 635.68
#2016-05-18| 629.59
#2016-05-19| 609.75
#2016-05-20| 613.90
#2016-05-23| 609.37
#2016-05-24| 619.03
#2016-05-25| 629.66
#2016-05-26| 637.03
#2016-05-27| 629.13
#2016-05-30| 629.78
#2016-05-31| 621.84
#2016-06-01| 607.07
#2016-06-02| 608.55
#2016-06-03| 628.19
#2016-06-06| 656.06
#2016-06-07| 656.99
#2016-06-08| 671.57
#2016-06-09| 648.96
#2016-06-10| 630.63
#2016-06-13| 623.66
#2016-06-14| 598.60
#2016-06-15| 619.99
#2016-06-16| 609.69
#2016-06-17| 630.30
#2016-06-20| 661.35
#2016-06-21| 655.64
#2016-06-22| 660.62
#2016-06-23| 680.37
#2016-06-24| 624.44
#2016-06-27| 592.09
#2016-06-28| 610.94
#2016-06-29| 642.70
#2016-06-30| 655.78
#2016-07-01| 669.06
#2016-07-04| 679.29
#2016-07-05| 656.84
#2016-07-06| 651.02
#2016-07-07| 657.43
#2016-07-08| 665.13
#2016-07-11| 692.78
#2016-07-12| 713.49
#2016-07-13| 712.96
#2016-07-14| 723.57
#2016-07-15| 716.06
#2016-07-18| 716.16
#2016-07-19| 696.66
#2016-07-20| 688.72
#2016-07-21| 699.70
#2016-07-22| 692.75
#2016-07-25| 692.53
#2016-07-26| 705.79
#2016-07-27| 711.69
#2016-07-28| 716.55
#2016-07-29| 725.66
#2016-08-01| 726.46
#2016-08-02| 720.25
#2016-08-03| 718.83
#2016-08-04| 720.91
#2016-08-05| 730.12
#2016-08-08| 742.74
#2016-08-09| 745.54
#2016-08-10| 742.67
#2016-08-11| 748.11
#2016-08-12| 735.02
#2016-08-15| 735.38
#2016-08-16| 747.82
#2016-08-17| 737.27
#2016-08-18| 755.19
#2016-08-19| 740.73
#2016-08-22| 729.84
#2016-08-23| 747.15
#2016-08-24| 732.60
#2016-08-25| 725.74
#2016-08-26| 741.48
#2016-08-29| 731.67
#2016-08-30| 710.71
#2016-08-31| 691.02
#2016-09-01| 700.92
#2016-09-02| 714.67
#2016-09-05| 717.67
#2016-09-06| 725.99
#2016-09-07| 730.53
#2016-09-08| 731.72
#2016-09-09| 718.39
#2016-09-12| 707.28
#2016-09-13| 690.73
#2016-09-14| 697.24
#2016-09-15| 703.50
#2016-09-16| 694.26
#2016-09-19| 717.30
#2016-09-20| 712.58
#2016-09-21| 721.99
#2016-09-22| 755.90
#2016-09-23| 754.94
#2016-09-26| 748.24
#2016-09-27| 741.36
#2016-09-28| 750.84
#2016-09-29| 774.30
#2016-09-30| 766.79
#2016-10-03| 769.30
#2016-10-04| 766.64
#2016-10-05| 766.53
#2016-10-06| 759.61
#2016-10-07| 766.43
#2016-10-10| 776.24
#2016-10-11| 755.12
#2016-10-12| 761.67
#2016-10-13| 741.55
#2016-10-14| 744.81
#2016-10-17| 740.77
#2016-10-18| 758.45
#2016-10-19| 763.85
#2016-10-20| 758.57
#2016-10-21| 763.71
#2016-10-24| 762.36
#2016-10-25| 783.01
#2016-10-26| 779.18
#2016-10-27| 777.95
#2016-10-28| 778.87
#2016-10-31| 786.55
#2016-11-01| 785.39
#2016-11-02| 786.72
#2016-11-03| 780.74
#2016-11-04| 770.36
#2016-11-07| 787.88
#2016-11-08| 799.65
#2016-11-09| 841.45
#2016-11-10| 856.08
#2016-11-11| 839.22
#2016-11-14| 844.92
#2016-11-15| 817.69
#2016-11-16| 811.76
#2016-11-17| 822.24
#2016-11-18| 800.49
#2016-11-21| 820.51
#2016-11-22| 845.90
#2016-11-23| 851.88
#2016-11-24| 861.04
#2016-11-25| 856.30
#2016-11-28| 856.38
#2016-11-29| 846.64
#2016-11-30| 842.12
#2016-12-01| 858.54
#2016-12-02| 852.71
#2016-12-05| 875.82
#2016-12-06| 869.59
#2016-12-07| 897.94
#2016-12-08| 905.85
#2016-12-09| 891.26
#2016-12-12| 899.46
#2016-12-13| 887.65
#2016-12-14| 884.33
#2016-12-15| 848.08
#2016-12-16| 845.54
#2016-12-19| 835.10
#2016-12-20| 840.01
#2016-12-21| 843.12
#2016-12-22| 836.54
#2016-12-23| 832.16
#2016-12-26| 832.92
#2016-12-27| 833.94
#2016-12-28| 850.96
#2016-12-29| 850.77
#2016-12-30| 859.96
#2017-01-02| 861.26
#2017-01-03| 861.79
#2017-01-04| 859.85
#2017-01-05| 877.58
#2017-01-06| 867.79
#2017-01-09| 867.69
#2017-01-10| 898.52
#2017-01-11| 900.11
#2017-01-12| 919.14
#2017-01-13| 923.17
#2017-01-16| 926.80
#2017-01-17| 928.13
#2017-01-18| 939.79
#2017-01-19| 929.42
#2017-01-20| 932.84
#2017-01-23| 947.11
#2017-01-24| 974.55
#2017-01-25| 974.34
#2017-01-26| 962.36
#2017-01-27| 971.31
#2017-01-30| 950.64
#2017-01-31| 954.04
#2017-02-01| 965.47
#2017-02-02| 966.96
#2017-02-03| 940.65
#2017-02-06| 934.99
#2017-02-07| 942.04
#2017-02-08| 936.01
#2017-02-09| 933.24
#2017-02-10| 961.60
#2017-02-13| 981.83
#2017-02-14| 973.92
#2017-02-15| 980.51
#2017-02-16| 980.53
#2017-02-17| 964.55
#2017-02-20| 975.85
#2017-02-21| 977.72
#2017-02-22| 964.99
#2017-02-23| 963.18
#2017-02-24| 941.06
#2017-02-27| 944.43
#2017-02-28| 934.87
#2017-03-01| 956.52
#2017-03-02| 945.75
#2017-03-03| 944.63
#2017-03-06| 927.44
#2017-03-07| 917.12
#2017-03-08| 909.60
#2017-03-09| 886.01
#2017-03-10| 887.34
#2017-03-13| 911.20
#2017-03-14| 908.59
#2017-03-15| 921.54
#2017-03-16| 962.62
#2017-03-17| 968.45
#2017-03-20| 968.14
#2017-03-21| 947.45
#2017-03-22| 945.45
#2017-03-23| 940.04
#2017-03-24| 936.32
#2017-03-27| 911.94
#2017-03-28| 926.02
#2017-03-29| 924.25
#2017-03-30| 938.94
#2017-03-31| 921.92
#2017-04-03| 918.95
#2017-04-04| 931.74
#2017-04-05| 940.14
#2017-04-06| 939.07
#2017-04-07| 934.14
#2017-04-10| 934.11
#2017-04-11| 938.08
#2017-04-12| 914.92
#2017-04-13| 914.29
#2017-04-14| 913.61
#2017-04-17| 919.67
#2017-04-18| 891.85
#2017-04-19| 900.66
#2017-04-20| 910.48
#2017-04-21| 903.40
#2017-04-24| 926.82
#2017-04-25| 937.44
#2017-04-26| 936.35
#2017-04-27| 910.86
#2017-04-28| 921.15
#2017-05-01| 921.53
#2017-05-02| 913.81
#2017-05-03| 892.44
#2017-05-04| 875.43
#2017-05-05| 898.93
#2017-05-08| 885.06
#2017-05-09| 895.16
#2017-05-10| 900.17
#2017-05-11| 900.80
#2017-05-12| 891.57
#2017-05-15| 911.24
#2017-05-16| 919.79
#2017-05-17| 914.95
#2017-05-18| 909.56
#2017-05-19| 926.12
#2017-05-22| 931.06
#2017-05-23| 925.28
#2017-05-24| 924.74
#2017-05-25| 921.57
#2017-05-26| 914.75
#2017-05-29| 916.94
#2017-05-30| 915.57
#2017-05-31| 900.51
#2017-06-01| 905.67
#2017-06-02| 906.66
#2017-06-05| 900.53
#2017-06-06| 903.60
#2017-06-07| 906.00
#2017-06-08| 914.41
#2017-06-09| 919.53
#2017-06-12| 910.76
#2017-06-13| 912.08
#2017-06-14| 900.77
#2017-06-15| 876.88
#2017-06-16| 878.24
#2017-06-19| 891.21
#2017-06-20| 861.41
#2017-06-21| 870.05
#2017-06-22| 872.45
#2017-06-23| 878.47
#2017-06-26| 876.04
#2017-06-27| 898.57
#2017-06-28| 908.69
#2017-06-29| 917.67
#2017-06-30| 915.51
#2017-07-03| 941.00
#2017-07-04| 943.91
#2017-07-05| 944.18
#2017-07-06| 940.72
#2017-07-07| 933.05
#2017-07-10| 943.51
#2017-07-11| 951.50
#2017-07-12| 970.10
#2017-07-13| 972.13
#2017-07-14| 988.60
#2017-07-17|1000.31
#2017-07-18| 994.97
#2017-07-19|1000.38
#2017-07-20| 990.94
#2017-07-21| 981.28
#2017-07-24| 979.57
#2017-07-25|1005.96
#2017-07-26|1008.58
#2017-07-27|1018.71
#2017-07-28|1016.96
#2017-07-31|1023.50
#2017-08-01|1023.78
#2017-08-02|1010.79
#2017-08-03|1015.16
#2017-08-04|1015.67
#2017-08-07|1036.00
#2017-08-08|1034.34
#2017-08-09|1028.05
#2017-08-10|1018.93
#2017-08-11| 995.66
#2017-08-14|1010.17
#2017-08-15| 993.85
#2017-08-16|1016.86
#2017-08-17|1016.95
#2017-08-18|1013.12
#2017-08-21|1020.33
#2017-08-22|1032.93
#2017-08-23|1042.90
#2017-08-24|1048.33
#2017-08-25|1058.29
#2017-08-28|1059.49
#2017-08-29|1062.26
#2017-08-30|1068.37
#2017-08-31|1079.75
#2017-09-01|1094.07
#2017-09-04|1092.22
#2017-09-05|1090.41
#2017-09-06|1093.86
#2017-09-07|1105.88
#2017-09-08|1089.34
#2017-09-11|1103.03
#2017-09-12|1113.92
#2017-09-13|1090.99
#2017-09-14|1073.24
#2017-09-15|1074.47
#2017-09-18|1076.69
#2017-09-19|1076.29
#2017-09-20|1083.72
#2017-09-21|1074.61
#2017-09-22|1077.40
#2017-09-25|1060.99
#2017-09-26|1050.58
#2017-09-27|1048.89
#2017-09-28|1051.92
#2017-09-29|1063.85
#2017-10-02|1071.93
#2017-10-03|1082.06
#2017-10-04|1093.74
#2017-10-05|1102.46
#2017-10-06|1095.38
#2017-10-09|1090.24
#2017-10-10|1098.85
#2017-10-11|1090.45
#2017-10-12|1097.74
#2017-10-13|1126.81
#2017-10-16|1134.46
#2017-10-17|1116.30
#2017-10-18|1109.61
#2017-10-19|1115.25
#2017-10-20|1114.40
#2017-10-23|1118.71
#2017-10-24|1120.41
#2017-10-25|1107.79
#2017-10-26|1108.02
#2017-10-27|1093.45
#2017-10-30|1104.07
#2017-10-31|1101.03
#2017-11-01|1128.61
#2017-11-02|1133.99
#2017-11-03|1127.16
#2017-11-06|1136.98
#2017-11-07|1126.02
#2017-11-08|1131.83
#2017-11-09|1109.47
#2017-11-10|1115.95
#2017-11-13|1108.63
#2017-11-14|1085.39
#2017-11-15|1075.43
#2017-11-16|1080.88
#2017-11-17|1080.58
#2017-11-20|1088.20
#2017-11-21|1097.73
#2017-11-22|1109.28
#2017-11-23|1117.24
#2017-11-24|1122.07
#2017-11-27|1106.62
#2017-11-28|1089.98
#2017-11-29|1084.52
#2017-11-30|1082.69
#2017-12-01|1078.79
#2017-12-04|1085.56
#2017-12-05|1068.56
#2017-12-06|1065.92
#2017-12-07|1063.37
#2017-12-08|1072.27
#2017-12-11|1090.89
#2017-12-12|1088.71
#2017-12-13|1096.26
#2017-12-14|1105.66
#2017-12-15|1109.14
#2017-12-18|1135.97
#2017-12-19|1126.26
#2017-12-20|1143.36
#2017-12-21|1155.34
#2017-12-22|1153.67
#2017-12-25|1153.54
#2017-12-26|1154.61
#2017-12-27|1172.32
#2017-12-28|1182.55
#2017-12-29|1199.83
#2018-01-01|1199.83
#2018-01-02|1217.59
#2018-01-03|1215.80
#2018-01-04|1227.96
#2018-01-05|1224.44
#2018-01-08|1236.97
#2018-01-09|1248.03
#2018-01-10|1254.43
#2018-01-11|1269.17
#2018-01-12|1286.92
#2018-01-15|1302.92
#2018-01-16|1279.53
#2018-01-17|1279.68
#2018-01-18|1283.79
#2018-01-19|1287.97
#2018-01-22|1293.67
#2018-01-23|1272.69
#2018-01-24|1287.99
#2018-01-25|1300.21
#2018-01-26|1295.17
#2018-01-29|1303.41
#2018-01-30|1287.43
#2018-01-31|1286.57
#2018-02-01|1288.71
#2018-02-02|1251.23
#2018-02-05|1245.52
#2018-02-06|1210.62
#2018-02-07|1215.11
#2018-02-08|1183.40
#2018-02-09|1166.56
#2018-02-12|1190.31
#2018-02-13|1211.82
#2018-02-14|1242.55
#2018-02-15|1268.74
#2018-02-16|1265.85
#2018-02-19|1254.79
#2018-02-20|1246.10
#2018-02-21|1263.44
#2018-02-22|1261.92
#2018-02-23|1255.95
#2018-02-26|1274.12
#2018-02-27|1260.45
#2018-02-28|1226.27
#2018-03-01|1202.97
#2018-03-02|1179.89
#2018-03-05|1191.36
#2018-03-06|1213.67
#2018-03-07|1212.38
#2018-03-08|1200.34
#2018-03-09|1216.74
#2018-03-12|1215.74
#2018-03-13|1225.17
#2018-03-14|1229.59
#2018-03-15|1227.51
#2018-03-16|1231.24
#2018-03-19|1204.00
#2018-03-20|1208.60
#2018-03-21|1228.41
#2018-03-22|1199.79
#2018-03-23|1196.24
#2018-03-26|1190.55
#2018-03-27|1202.83
#2018-03-28|1175.48
#2018-03-29|1190.27
#2018-03-30|1190.36
#2018-04-02|1191.37
#2018-04-03|1190.88
#2018-04-04|1166.60
#2018-04-05|1194.72
#2018-04-06|1181.65
#2018-04-09|1164.37
#2018-04-10|1196.73
#2018-04-11|1197.24
#2018-04-12|1205.36
#2018-04-13|1218.78
#2018-04-16|1208.19
#2018-04-17|1224.07
#2018-04-18|1279.71
#2018-04-19|1278.93
#2018-04-20|1268.58
#2018-04-23|1261.39
#2018-04-24|1270.73
#2018-04-25|1244.51
#2018-04-26|1244.56
#2018-04-27|1241.20
#2018-04-30|1225.88
#2018-05-01|1204.63
#2018-05-02|1232.34
#2018-05-03|1224.04
#2018-05-04|1236.09
#2018-05-07|1243.31
#2018-05-08|1232.05
#2018-05-09|1256.93
#2018-05-10|1265.45
#2018-05-11|1293.05
#2018-05-14|1295.96
#2018-05-15|1277.86
#2018-05-16|1303.84
#2018-05-17|1311.56
#2018-05-18|1292.76
#2018-05-21|1301.08
#2018-05-22|1312.26
#2018-05-23|1273.09
#2018-05-24|1263.52
#2018-05-25|1254.81
#2018-05-28|1253.69
#2018-05-29|1237.17
#2018-05-30|1247.88
#2018-05-31|1253.57
#2018-06-01|1270.05
#2018-06-04|1277.71
#2018-06-05|1284.99
#2018-06-06|1321.07
#2018-06-07|1313.30
#2018-06-08|1291.66
#2018-06-11|1301.25
#2018-06-12|1282.50
#2018-06-13|1293.88
#2018-06-14|1286.65
#2018-06-15|1241.53
#2018-06-18|1237.42
#2018-06-19|1205.32
#2018-06-20|1209.52
#2018-06-21|1204.33
#2018-06-22|1229.56
#2018-06-25|1191.15
#2018-06-26|1197.16
#2018-06-27|1203.98
#2018-06-28|1187.39
#2018-06-29|1208.16
#2018-07-02|1174.90
#2018-07-03|1168.95
#2018-07-04|1158.04
#2018-07-05|1180.62
#2018-07-06|1187.58
#2018-07-09|1210.56
#2018-07-10|1203.58
#2018-07-11|1164.15
#2018-07-12|1165.08
#2018-07-13|1162.50
#2018-07-16|1154.05
#2018-07-17|1165.47
#2018-07-18|1171.13
#2018-07-19|1149.71
#2018-07-20|1137.18
#2018-07-23|1133.42
#2018-07-24|1185.45
#2018-07-25|1173.88
#2018-07-26|1176.69
#2018-07-27|1183.14
#2018-07-30|1185.04
#2018-07-31|1197.81
#2018-08-01|1177.80
#2018-08-02|1139.19
#2018-08-03|1158.37
#2018-08-06|1141.38
#2018-08-07|1165.95
#2018-08-08|1158.62
#2018-08-09|1160.16
#2018-08-10|1122.17
#2018-08-13|1119.60
#2018-08-14|1110.26
#2018-08-15|1061.98
#2018-08-16|1078.91
#2018-08-17|1076.49
#2018-08-20|1087.68
#2018-08-21|1093.97
#2018-08-22|1107.33
#2018-08-23|1097.68
#2018-08-24|1120.14
#2018-08-27|1127.13
#2018-08-28|1147.91
#2018-08-29|1146.20
#2018-08-30|1133.49
#2018-08-31|1120.02
#2018-09-03|1119.54
#2018-09-04|1096.30
#2018-09-05|1096.58
#2018-09-06|1087.61
#2018-09-07|1072.86
#2018-09-10|1073.34
#2018-09-11|1064.96
#2018-09-12|1083.65
#2018-09-13|1093.20
#2018-09-14|1101.82
#2018-09-17|1108.94
#2018-09-18|1120.47
#2018-09-19|1150.92
#2018-09-20|1173.19
#2018-09-21|1195.21
#2018-09-24|1193.30
#2018-09-25|1212.14
#2018-09-26|1196.81
#2018-09-27|1187.27
#2018-09-28|1182.18
#2018-10-01|1179.13
#2018-10-02|1184.23
#2018-10-03|1184.28
#2018-10-04|1176.31
#2018-10-05|1147.96
#2018-10-08|1138.17
#2018-10-09|1150.50
#2018-10-10|1113.52
#2018-10-11|1105.06
#2018-10-12|1113.60
#2018-10-15|1123.38
#2018-10-16|1130.94
#2018-10-17|1127.00
#2018-10-18|1107.65
#2018-10-19|1096.32
#2018-10-22|1092.87
#2018-10-23|1063.75
#2018-10-24|1038.82
#2018-10-25|1046.32
#2018-10-26|1040.51
#2018-10-29|1050.97
#2018-10-30|1040.24
#2018-10-31|1072.65
#2018-11-01|1101.75
#2018-11-02|1103.74
#2018-11-05|1109.20
#2018-11-06|1099.27
#2018-11-07|1114.55
#2018-11-08|1119.45
#2018-11-09|1075.86
#2018-11-12|1055.64
#2018-11-13|1055.22
#2018-11-14|1044.07
#2018-11-15|1050.96
#2018-11-16|1064.65
#2018-11-19|1068.38
#2018-11-20|1041.05
#2018-11-21|1051.71
#2018-11-22|1038.42
#2018-11-23|1012.48
#2018-11-26|1016.41
#2018-11-27| 994.93
#2018-11-28|1000.18
#2018-11-29|1017.58
#2018-11-30|1004.52
#2018-12-03|1037.94
#2018-12-04|1028.64
#2018-12-05|1010.16
#2018-12-06| 975.14
#2018-12-07| 988.80
#2018-12-10| 959.03
#2018-12-11| 983.34
#2018-12-12|1013.57
#2018-12-13|1016.31
#2018-12-14|1000.64
#2018-12-17|1011.83
#2018-12-18|1004.49
#2018-12-19|1023.29
#2018-12-20| 996.47
#2018-12-21|1005.36
#2018-12-24|1002.41
#2018-12-25|1001.00
#2018-12-26| 998.76
#2018-12-27| 982.89
#2018-12-28|1002.11
#2018-12-31|1007.16
#2019-01-01|1007.16
#2019-01-02| 986.55
#2019-01-03| 965.17
#2019-01-04|1016.39
#2019-01-07|1031.43
#2019-01-08|1033.49
#2019-01-09|1054.54
#2019-01-10|1057.35
#2019-01-11|1056.58
#2019-01-14|1053.73
#2019-01-15|1053.76
#2019-01-16|1055.83
#2019-01-17|1060.75
#2019-01-18|1078.56
#2019-01-21|1073.08
#2019-01-22|1059.58
#2019-01-23|1056.12
#2019-01-24|1058.29
#2019-01-25|1093.64
#2019-01-28|1088.69
#2019-01-29|1100.74
#2019-01-30|1117.11
#2019-01-31|1132.76
#2019-02-01|1138.25
#2019-02-04|1135.48
#2019-02-05|1137.65
#2019-02-06|1141.52
#2019-02-07|1119.43
#2019-02-08|1104.04
#2019-02-11|1101.05
#2019-02-12|1107.07
#2019-02-13|1124.09
#2019-02-14|1112.37
#2019-02-15|1132.08
#2019-02-18|1137.59
#2019-02-19|1144.45
#2019-02-20|1168.38
#2019-02-21|1150.78
#2019-02-22|1170.88
#2019-02-25|1173.31
#2019-02-26|1181.41
#2019-02-27|1185.37
#2019-02-28|1160.50
#2019-03-01|1161.90
#2019-03-04|1158.82
#2019-03-05|1156.30
#2019-03-06|1169.69
#2019-03-07|1149.60
#2019-03-08|1130.47
#2019-03-11|1145.66
#2019-03-12|1152.06
#2019-03-13|1164.82
#2019-03-14|1162.99
#2019-03-15|1164.83
#2019-03-18|1184.95
#2019-03-19|1203.55
#2019-03-20|1184.65
#2019-03-21|1188.09
#2019-03-22|1166.09
#2019-03-25|1168.75
#2019-03-26|1169.18
#2019-03-27|1165.88
#2019-03-28|1164.23
#2019-03-29|1181.95
#2019-04-01|1222.36
#2019-04-02|1222.30
#2019-04-03|1247.70
#2019-04-04|1232.60
#2019-04-05|1244.00
#2019-04-08|1250.35
#2019-04-09|1245.54
#2019-04-10|1255.16
#2019-04-11|1239.78
#2019-04-12|1259.45
#2019-04-15|1248.50
#2019-04-16|1246.68
#2019-04-17|1240.61
#2019-04-18|1237.83
#2019-04-19|1237.97
#2019-04-22|1236.40
#2019-04-23|1232.19
#2019-04-24|1214.50
#2019-04-25|1202.64
#2019-04-26|1194.48
#2019-04-29|1192.91
#2019-04-30|1181.68
#2019-05-01|1179.50
#2019-05-02|1156.43
#2019-05-03|1170.93
#2019-05-06|1163.81
#2019-05-07|1140.67
#2019-05-08|1135.99
#2019-05-09|1116.74
#2019-05-10|1121.31
#2019-05-13|1094.87
#2019-05-14|1110.83
#2019-05-15|1109.03
#2019-05-16|1120.75
#2019-05-17|1114.84
#2019-05-20|1104.85
#2019-05-21|1113.42
#2019-05-22|1100.17
#2019-05-23|1076.64
#2019-05-24|1091.69
#2019-05-27|1091.54
#2019-05-28|1097.25
#2019-05-29|1074.45
#2019-05-30|1076.18
#2019-05-31|1062.02
#2019-06-03|1074.51
#2019-06-04|1088.20
#2019-06-05|1081.23
#2019-06-06|1082.59
#2019-06-07|1092.27
#2019-06-10|1102.95
#2019-06-11|1132.96
#2019-06-12|1130.51
#2019-06-13|1144.48
#2019-06-14|1131.02
#2019-06-17|1125.28
#2019-06-18|1152.14
#2019-06-19|1141.22
#2019-06-20|1158.13
#2019-06-21|1160.66
#2019-06-24|1164.75
#2019-06-25|1170.78
#2019-06-26|1176.67
#2019-06-27|1169.79
#2019-06-28|1187.34
#2019-07-01|1194.20
#2019-07-02|1189.57
#2019-07-03|1183.19
#2019-07-04|1173.27
#2019-07-05|1144.60
#2019-07-08|1157.42
#2019-07-09|1134.19
#2019-07-10|1145.15
#2019-07-11|1138.03
#2019-07-12|1144.66
#2019-07-15|1153.57
#2019-07-16|1155.80
#2019-07-17|1150.75
#2019-07-18|1139.00
#2019-07-19|1151.85
#2019-07-22|1154.20
#2019-07-23|1166.72
#2019-07-24|1153.14
#2019-07-25|1148.03
#2019-07-26|1130.63
#2019-07-29|1129.96
#2019-07-30|1118.18
#2019-07-31|1114.47
#2019-08-01|1075.96
#2019-08-02|1031.62
#2019-08-05|1010.82
#2019-08-06|1001.84
#2019-08-07| 995.87
#2019-08-08|1025.88
#2019-08-09|1001.75
#2019-08-12| 997.68
#2019-08-13|1012.29
#2019-08-14| 984.29
#2019-08-15| 972.41
#2019-08-16| 974.49
#2019-08-19| 992.69
#2019-08-20| 981.31
#2019-08-21| 985.12
#2019-08-22| 986.54
#2019-08-23| 979.42
#2019-08-26| 976.11
#2019-08-27| 980.59
#2019-08-28| 985.39
#2019-08-29|1001.57
#2019-08-30|1022.03
#2019-09-02|1013.24
#2019-09-03|1008.38
#2019-09-04|1040.28
#2019-09-05|1059.88
#2019-09-06|1065.27
#2019-09-09|1069.68
#2019-09-10|1084.04
#2019-09-11|1091.77
#2019-09-12|1102.04
#2019-09-13|1133.94
#2019-09-16|1118.08
#2019-09-17|1105.20
#2019-09-18|1105.19
#2019-09-19|1099.81
#2019-09-20|1096.26
#2019-09-23|1076.81
#2019-09-24|1059.34
#2019-09-25|1058.17
#2019-09-26|1053.38
#2019-09-27|1069.59
#2019-09-30|1062.73
#2019-10-01|1049.80
#2019-10-02|1021.61
#2019-10-03|1018.31
#2019-10-04|1021.01
#2019-10-07|1029.50
#2019-10-08|1015.94
#2019-10-09|1019.68
#2019-10-10|1049.51
#2019-10-11|1095.81
#2019-10-14|1068.71
#2019-10-15|1074.42
#2019-10-16|1069.81
#2019-10-17|1068.04
#2019-10-18|1072.99
#2019-10-21|1092.34
#2019-10-22|1089.08
#2019-10-23|1097.18
#2019-10-24|1101.69
#2019-10-25|1110.96
#2019-10-28|1128.99
#2019-10-29|1131.93
#2019-10-30|1118.62
#2019-10-31|1106.12
#2019-11-01|1141.35
#2019-11-04|1169.85
#2019-11-05|1179.40
#2019-11-06|1175.09
#2019-11-07|1182.90
#2019-11-08|1163.12
#2019-11-11|1146.97
#2019-11-12|1144.56
#2019-11-13|1132.75
#2019-11-14|1126.62
#2019-11-15|1146.04
#2019-11-18|1141.31
#2019-11-19|1146.47
#2019-11-20|1140.88
#2019-11-21|1128.59
#2019-11-22|1142.21
#2019-11-25|1152.81
#2019-11-26|1152.83
#2019-11-27|1149.63
#2019-11-28|1153.50
#2019-11-29|1140.68
#2019-12-02|1142.25
#2019-12-03|1126.77
#2019-12-04|1145.95
#2019-12-05|1129.58
#2019-12-06|1148.35
#2019-12-09|1157.90
#2019-12-10|1155.07
#2019-12-11|1165.52
#2019-12-12|1183.53
#2019-12-13|1197.31
#2019-12-16|1219.90
#2019-12-17|1210.05
#2019-12-18|1206.22
#2019-12-19|1210.02
#2019-12-20|1209.76
#2019-12-23|1205.09
#2019-12-24|1206.03
#2019-12-25|1207.37
#2019-12-26|1208.63
#2019-12-27|1222.58
#2019-12-30|1217.53
#2019-12-31|1222.80
#2020-01-01|1222.80
#2020-01-02|1231.70
#2020-01-03|1218.43
#2020-01-06|1210.47
#2020-01-07|1210.43
#2020-01-08|1215.09
#2020-01-09|1203.94
#2020-01-10|1211.05
#2020-01-13|1219.89
#2020-01-14|1214.24
#2020-01-15|1207.86
#2020-01-16|1215.90
#2020-01-17|1237.49
#2020-01-20|1237.47
#2020-01-21|1223.28
#2020-01-22|1223.85
#2020-01-23|1189.64
#2020-01-24|1192.29
#2020-01-27|1142.82
#2020-01-28|1152.32
#2020-01-29|1154.63
#2020-01-30|1146.76
#2020-01-31|1132.06
#2020-02-03|1120.56
#2020-02-04|1156.78
#2020-02-05|1173.73
#2020-02-06|1177.46
#2020-02-07|1152.45
#2020-02-10|1143.13
#2020-02-11|1162.72
#2020-02-12|1187.48
#2020-02-13|1176.30
#2020-02-14|1165.46
#2020-02-17|1171.37
#2020-02-18|1150.25
#2020-02-19|1162.87
#2020-02-20|1159.36
#2020-02-21|1158.22
#2020-02-24|1096.61
#2020-02-25|1085.27
#2020-02-26|1085.17
#2020-02-27|1035.89
#2020-02-28| 993.02
#2020-03-02|1009.48
#2020-03-03|1034.75
#2020-03-04|1044.94
#2020-03-05|1024.07
#2020-03-06| 989.51
#2020-03-09| 896.31
#2020-03-10| 899.39
#2020-03-11| 881.83
#2020-03-12| 748.67
#2020-03-13| 788.77
#2020-03-16| 765.50
#2020-03-17| 773.19
#2020-03-18| 708.81
#2020-03-19| 699.98
#2020-03-20| 720.58
#2020-03-23| 687.50
#2020-03-24| 798.87
#2020-03-25| 833.48
#2020-03-26| 851.85
#2020-03-27| 819.00
#2020-03-30| 830.31
#2020-03-31| 858.30
#2020-04-01| 826.26
#2020-04-02| 840.08
#2020-04-03| 823.54
#2020-04-06| 853.89
#2020-04-07| 890.80
#2020-04-08| 883.17
#2020-04-09| 917.78
#2020-04-10| 915.60
#2020-04-13| 913.01
#2020-04-14| 923.54
#2020-04-15| 869.86
#2020-04-16| 868.08
#2020-04-17| 904.38
#2020-04-20| 903.53
#2020-04-21| 848.91
#2020-04-22| 876.91
#2020-04-23| 902.58
#2020-04-24| 886.08
#2020-04-27| 897.22
#2020-04-28| 915.88
#2020-04-29| 958.08
#2020-04-30| 929.19
#2020-05-01| 905.61
#2020-05-04| 882.53
#2020-05-05| 899.31
#2020-05-06| 891.72
#2020-05-07| 913.55
#2020-05-08| 927.62
#2020-05-11| 904.56
#2020-05-12| 909.47
#2020-05-13| 884.22
#2020-05-14| 875.18
#2020-05-15| 897.18
#2020-05-18| 971.40
#2020-05-19| 982.63
#2020-05-20| 999.39
#2020-05-21| 980.76
#2020-05-22| 974.08
#2020-05-25| 977.80
#2020-05-26| 999.30
#2020-05-27|1002.79
#2020-05-28|1023.78
#2020-05-29|1017.38
#2020-06-01|1040.46
#2020-06-02|1067.92
#2020-06-03|1088.84
#2020-06-04|1079.24
#2020-06-05|1114.37
#2020-06-08|1112.53
#2020-06-09|1102.40
#2020-06-10|1103.82
#2020-06-11|1057.82
#2020-06-12|1065.27
#2020-06-15|1044.43
#2020-06-16|1071.51
#2020-06-17|1070.35
#2020-06-18|1050.53
#2020-06-19|1048.56
#2020-06-22|1056.15
#2020-06-23|1086.97
#2020-06-24|1054.25
#2020-06-25|1051.56
#2020-06-26|1042.44
#2020-06-29|1046.78
#2020-06-30|1052.17
#2020-07-01|1044.58
#2020-07-02|1064.17
#2020-07-03|1050.48
#2020-07-06|1071.98
#2020-07-07|1073.64
#2020-07-08|1080.86
#2020-07-09|1076.04
#2020-07-10|1085.48
#2020-07-13|1105.04
#2020-07-14|1102.38
#2020-07-15|1118.63
#2020-07-16|1112.47
#2020-07-17|1125.04
#2020-07-20|1136.37
#2020-07-21|1132.85
#2020-07-22|1127.37
#2020-07-23|1139.96
#2020-07-24|1132.02
#2020-07-27|1162.79
#2020-07-28|1150.38
#2020-07-29|1151.74
#2020-07-30|1122.16
#2020-07-31|1118.87
#2020-08-03|1144.55
#2020-08-04|1144.62
#2020-08-05|1201.33
#2020-08-06|1177.17
#2020-08-07|1155.08
#2020-08-10|1164.83
#2020-08-11|1179.89
#2020-08-12|1196.87
#2020-08-13|1186.53
#2020-08-14|1173.43
#2020-08-17|1191.83
#2020-08-18|1193.74
#2020-08-19|1195.00
#2020-08-20|1156.84
#2020-08-21|1151.35
#2020-08-24|1169.69
#2020-08-25|1155.02
#2020-08-26|1174.95
#2020-08-27|1156.92
#2020-08-28|1174.74
#2020-08-31|1181.29
#2020-09-01|1198.40
#2020-09-02|1187.58
#2020-09-03|1156.69
#2020-09-04|1169.59
#2020-09-07|1188.71
#2020-09-08|1171.87
#2020-09-09|1185.87
#2020-09-10|1176.42
#2020-09-11|1197.54
#2020-09-14|1202.52
#2020-09-15|1219.22
#2020-09-16|1234.04
#2020-09-17|1220.09
#2020-09-18|1222.36
#2020-09-21|1156.23
#2020-09-22|1146.80
#2020-09-23|1147.40
#2020-09-24|1134.24
#2020-09-25|1125.75
#2020-09-28|1141.08
#2020-09-29|1143.87
#2020-09-30|1144.37
#2020-10-01|1143.34
#2020-10-02|1151.48
#2020-10-05|1163.83
#2020-10-06|1155.23
#2020-10-07|1168.93
#2020-10-08|1167.13
#2020-10-09|1189.31
#2020-10-12|1188.81
#2020-10-13|1176.00
#2020-10-14|1184.88
#2020-10-15|1154.99
#2020-10-16|1166.38
#2020-10-19|1171.13
#2020-10-20|1168.52
#2020-10-21|1176.32
#2020-10-22|1166.97
#2020-10-23|1170.57
#2020-10-26|1150.75
#2020-10-27|1135.36
#2020-10-28|1087.65
#2020-10-29|1081.08
#2020-10-30|1086.94
#2020-11-02|1095.30
#2020-11-03|1134.40
#2020-11-04|1134.00
#2020-11-05|1158.37
#2020-11-06|1185.26
#2020-11-09|1215.32
#2020-11-10|1242.75
#2020-11-11|1239.69
#2020-11-12|1230.11
#2020-11-13|1231.70
#2020-11-16|1260.60
#2020-11-17|1257.22
#2020-11-18|1272.54
#2020-11-19|1245.16
#2020-11-20|1263.76
#2020-11-23|1279.04
#2020-11-24|1336.46
#2020-11-25|1329.26
#2020-11-26|1322.15
#2020-11-27|1333.37
#2020-11-30|1309.15
#2020-12-01|1358.88
#2020-12-02|1387.51
#2020-12-03|1427.20
#2020-12-04|1444.62
#2020-12-07|1443.70
#2020-12-08|1444.64
#2020-12-09|1443.07
#2020-12-10|1456.35
#2020-12-11|1445.05
#2020-12-14|1447.09
#2020-12-15|1476.77
#2020-12-16|1485.33
#2020-12-17|1507.05
#2020-12-18|1495.43
#2020-12-21|1461.95
#2020-12-22|1459.12
#2020-12-23|1486.54
#2020-12-24|1485.47
#2020-12-25|1485.86
#2020-12-28|1487.28
#2020-12-29|1501.86
#2020-12-30|1501.63
#2020-12-31|1491.12
#2021-01-01|1491.12
#2021-01-04|1547.08
#2021-01-05|1557.16
#2021-01-06|1617.07
#2021-01-07|1654.18
#2021-01-08|1662.98
#2021-01-11|1623.89
#2021-01-12|1634.94
#2021-01-13|1622.89
#2021-01-14|1653.14
#2021-01-15|1597.69
#2021-01-18|1602.96
#2021-01-19|1589.26
#2021-01-20|1620.11
#2021-01-21|1619.98
#2021-01-22|1592.05
#2021-01-25|1563.90
#2021-01-26|1576.91
#2021-01-27|1512.24
#2021-01-28|1529.04
#2021-01-29|1509.99
#2021-02-01|1528.65
#2021-02-02|1518.56
#2021-02-03|1521.22
#2021-02-04|1521.23
#2021-02-05|1543.36
#2021-02-08|1578.78
#2021-02-09|1577.77
#2021-02-10|1609.27
#2021-02-11|1608.93
#2021-02-12|1612.80
#2021-02-15|1676.06
#2021-02-16|1691.15
#2021-02-17|1667.44
#2021-02-18|1667.69
#2021-02-19|1721.37
#2021-02-22|1710.70
#2021-02-23|1708.64
#2021-02-24|1722.69
#2021-02-25|1748.76
#2021-02-26|1670.62
#2021-03-01|1704.54
#2021-03-02|1726.85
#2021-03-03|1736.90
#2021-03-04|1684.75
#2021-03-05|1656.72
#2021-03-08|1699.52
#2021-03-09|1679.88
#2021-03-10|1660.78
#2021-03-11|1703.23
#2021-03-12|1699.45
#2021-03-15|1676.88
#2021-03-16|1676.28
#2021-03-17|1641.39
#2021-03-18|1678.29
#2021-03-19|1645.36
#2021-03-22|1627.66
#2021-03-23|1597.01
#2021-03-24|1603.94
#2021-03-25|1575.54
#2021-03-26|1641.04
#2021-03-29|1633.08
#2021-03-30|1649.11
#2021-03-31|1650.28
#2021-04-01|1650.41
#2021-04-02|1651.33
#2021-04-05|1657.80
#2021-04-06|1683.95
#2021-04-07|1695.86
#2021-04-08|1703.50
#2021-04-09|1693.54
#2021-04-12|1683.79
#2021-04-13|1694.57
#2021-04-14|1739.65
#2021-04-15|1764.58
#2021-04-16|1787.47
#2021-04-19|1797.81
#2021-04-20|1751.65
#2021-04-21|1759.53
#2021-04-22|1767.34
#2021-04-23|1791.12
#2021-04-26|1829.89
#2021-04-27|1811.04
#2021-04-28|1807.43
#2021-04-29|1801.85
#2021-04-30|1759.13
#2021-05-03|1771.40
#2021-05-04|1768.93
#2021-05-05|1842.81
#2021-05-06|1859.81
#2021-05-07|1901.69
#2021-05-10|1941.59
#2021-05-11|1915.07
#2021-05-12|1913.88
#2021-05-13|1863.66
#2021-05-14|1855.52
#2021-05-17|1871.36
#2021-05-18|1882.86
#2021-05-19|1813.30
#2021-05-20|1813.84
#2021-05-21|1806.96
#2021-05-24|1807.57
#2021-05-25|1782.61
#2021-05-26|1780.00
#2021-05-27|1824.59
#2021-05-28|1821.07
#2021-05-31|1825.15
#2021-06-01|1875.73
#2021-06-02|1883.25
#2021-06-03|1841.25
#2021-06-04|1860.93
#2021-06-07|1837.15
#2021-06-08|1845.18
#2021-06-09|1818.04
#2021-06-10|1818.20
#2021-06-11|1841.76
#2021-06-14|1835.48
#2021-06-15|1795.77
#2021-06-16|1793.40
#2021-06-17|1724.43
#2021-06-18|1671.16
#2021-06-21|1698.05
#2021-06-22|1715.37
#2021-06-23|1732.71
#2021-06-24|1745.25
#2021-06-25|1763.31
#2021-06-28|1743.86
#2021-06-29|1745.05
#2021-06-30|1729.82
#2021-07-01|1732.80
#2021-07-02|1747.30
#2021-07-05|1771.17
#2021-07-06|1722.64
#2021-07-07|1756.18
#2021-07-08|1716.26
#2021-07-09|1781.57
#2021-07-12|1784.12
#2021-07-13|1776.81
#2021-07-14|1789.72
#2021-07-15|1790.13
#2021-07-16|1742.33
#2021-07-19|1684.18
#2021-07-20|1701.27
#2021-07-21|1749.41
#2021-07-22|1750.98
#2021-07-23|1771.31
#2021-07-26|1822.49
#2021-07-27|1824.62
#2021-07-28|1836.31
#2021-07-29|1888.88
#2021-07-30|1847.15
#2021-08-02|1867.50
#2021-08-03|1885.77
#2021-08-04|1894.34
#2021-08-05|1852.47
#2021-08-06|1842.40
#2021-08-09|1841.94
#2021-08-10|1860.50
#2021-08-11|1879.53
#2021-08-12|1867.70
#2021-08-13|1876.73
#2021-08-16|1846.53
#2021-08-17|1828.99
#2021-08-18|1789.28
#2021-08-19|1725.08
#2021-08-20|1722.02
#2021-08-23|1754.86
#2021-08-24|1789.86
#2021-08-25|1796.55
#2021-08-26|1772.43
#2021-08-27|1809.35
#2021-08-30|1814.09
#2021-08-31|1798.19
#2021-09-01|1794.98
#2021-09-02|1816.37
#2021-09-03|1827.70
#2021-09-06|1828.52
#2021-09-07|1822.11
#2021-09-08|1796.03
#2021-09-09|1784.20
#2021-09-10|1805.93
#2021-09-13|1804.00
#2021-09-14|1770.41
#2021-09-15|1775.43
#2021-09-16|1723.99
#2021-09-17|1662.22
#2021-09-20|1600.55
#2021-09-21|1594.18
#2021-09-22|1642.10
#2021-09-23|1662.30
#2021-09-24|1644.05
#2021-09-27|1645.65
#2021-09-28|1613.33
#2021-09-29|1609.71
#2021-09-30|1633.45
#2021-10-01|1615.17
#2021-10-04|1621.58
#2021-10-05|1636.68
#2021-10-06|1606.10
#2021-10-07|1659.50
#2021-10-08|1663.82
#2021-10-11|1709.92
#2021-10-12|1695.51
#2021-10-13|1694.50
#2021-10-14|1748.30
#2021-10-15|1762.43
#2021-10-18|1750.33
#2021-10-19|1767.44
#2021-10-20|1754.86
#2021-10-21|1707.85
#2021-10-22|1710.65
#2021-10-25|1736.24
#2021-10-26|1732.77
#2021-10-27|1699.46
#2021-10-28|1707.58
#2021-10-29|1686.97
#2021-11-01|1698.21
#2021-11-02|1651.35
#2021-11-03|1661.93
#2021-11-04|1646.72
#2021-11-05|1642.01
#2021-11-08|1670.67
#2021-11-09|1657.17
#2021-11-10|1648.87
#2021-11-11|1698.00
#2021-11-12|1684.51
#2021-11-15|1666.66
#2021-11-16|1655.19
#2021-11-17|1669.90
#2021-11-18|1647.82
#2021-11-19|1649.98
#2021-11-22|1655.03
#2021-11-23|1669.01
#2021-11-24|1660.61
#2021-11-25|1659.07
#2021-11-26|1592.92
#2021-11-29|1615.61
#2021-11-30|1618.39
#2021-12-01|1662.71
#2021-12-02|1653.86
#2021-12-03|1610.77
#2021-12-06|1627.36
#2021-12-07|1693.60
#2021-12-08|1685.78
#2021-12-09|1679.40
#2021-12-10|1670.36
#2021-12-13|1652.93
#2021-12-14|1671.35
#2021-12-15|1644.16
#2021-12-16|1696.26
#2021-12-17|1695.07
#2021-12-20|1659.93
#2021-12-21|1693.93
#2021-12-22|1713.93
#2021-12-23|1732.35
#2021-12-24|1730.98
#2021-12-27|1737.85
#2021-12-28|1739.79
#2021-12-29|1750.89
#2021-12-30|1751.09
#2021-12-31|1752.31
#2022-01-03|1745.92
#2022-01-04|1783.10
#2022-01-05|1810.32
#2022-01-06|1790.41
#2022-01-07|1831.62
#2022-01-10|1809.63
#2022-01-11|1831.29
#2022-01-12|1898.37
#2022-01-13|1912.30
#2022-01-14|1881.43
#2022-01-17|1889.55
#2022-01-18|1869.22
#2022-01-19|1923.77
#2022-01-20|1927.91
#2022-01-21|1864.83
#2022-01-24|1764.99
#2022-01-25|1782.56
#2022-01-26|1829.52
#2022-01-27|1830.07
#2022-01-28|1787.24
#2022-01-31|1763.29
#2022-02-01|1827.82
#2022-02-02|1836.16
#2022-02-03|1836.00
#2022-02-04|1824.34
#2022-02-07|1856.10
#2022-02-08|1897.48
#2022-02-09|1925.91
#2022-02-10|1948.14
#2022-02-11|1922.83
#2022-02-14|1899.71
#2022-02-15|1905.59
#2022-02-16|1932.64
#2022-02-17|1898.78
#2022-02-18|1897.59
#2022-02-21|1874.17
#2022-02-22|1886.03
#2022-02-23|1871.16
#2022-02-24|1741.76
#2022-02-25|1865.53
#2022-02-28|1828.29
#2022-03-01|1828.66
#2022-03-02|1854.76
#2022-03-03|1867.76
#2022-03-04|1779.40
#2022-03-07|1757.77
#2022-03-08|1656.06
#2022-03-09|1656.31
#2022-03-10|1694.91
#2022-03-11|1718.00
#2022-03-14|1668.29
#2022-03-15|1633.81
#2022-03-16|1690.70
#2022-03-17|1726.59
#2022-03-18|1726.78
#2022-03-21|1799.23
#2022-03-22|1808.10
#2022-03-23|1815.76
#2022-03-24|1819.72
#2022-03-25|1831.40
#2022-03-28|1800.32
#2022-03-29|1778.02
#2022-03-30|1838.04
#2022-03-31|1824.82
#2022-04-01|1851.58
#2022-04-04|1840.54
#2022-04-05|1856.92
#2022-04-06|1835.96
#2022-04-07|1823.61
#2022-04-08|1857.24
#2022-04-11|1836.62
#2022-04-12|1853.20
#2022-04-13|1869.65
#2022-04-14|1873.83
#2022-04-15|1873.96
#2022-04-18|1870.80
#2022-04-19|1869.43
#2022-04-20|1831.86
#2022-04-21|1781.99
#2022-04-22|1704.84
#2022-04-25|1593.58
#2022-04-26|1606.42
#2022-04-27|1657.35
#2022-04-28|1634.71
#2022-04-29|1686.92
#2022-05-02|1665.47
#2022-05-03|1655.01
#2022-05-04|1625.18
#2022-05-05|1606.42
#2022-05-06|1596.35
#2022-05-09|1517.38
#2022-05-10|1518.03
#2022-05-11|1570.15
#2022-05-12|1501.15
#2022-05-13|1522.97
#2022-05-16|1550.17
#2022-05-17|1625.84
#2022-05-18|1601.58
#2022-05-19|1612.13
#2022-05-20|1621.04
#2022-05-23|1677.85
#2022-05-24|1674.39
#2022-05-25|1693.02
#2022-05-26|1703.13
#2022-05-27|1731.56
#2022-05-30|1751.58
#2022-05-31|1732.06
#2022-06-01|1714.20
#2022-06-02|1730.28
#2022-06-03|1726.08
#2022-06-06|1772.37
#2022-06-07|1791.35
#2022-06-08|1775.38
#2022-06-09|1725.76
#2022-06-10|1625.02
#2022-06-13|1550.43
#2022-06-14|1522.76
#2022-06-15|1555.32
#2022-06-16|1517.41
#2022-06-17|1472.84
#2022-06-20|1494.25
#2022-06-21|1518.82
#2022-06-22|1443.84
#2022-06-23|1399.33
#2022-06-24|1411.93
#2022-06-27|1443.54
#2022-06-28|1448.96
#2022-06-29|1426.40
#2022-06-30|1371.15
#2022-07-01|1324.96
#2022-07-04|1349.05
#2022-07-05|1251.54
#2022-07-06|1265.42
#2022-07-07|1333.37
#2022-07-08|1333.70
#2022-07-11|1296.22
#2022-07-12|1297.88
#2022-07-13|1292.04
#2022-07-14|1227.99
#2022-07-15|1249.40
#2022-07-18|1302.93
#2022-07-19|1313.35
#2022-07-20|1312.74
#2022-07-21|1304.11
#2022-07-22|1316.32
#2022-07-25|1334.31
#2022-07-26|1329.15
#2022-07-27|1336.05
#2022-07-28|1365.85
#2022-07-29|1406.14
#2022-08-01|1401.19
#2022-08-02|1369.14
#2022-08-03|1358.05
#2022-08-04|1385.04
#2022-08-05|1396.00
#2022-08-08|1416.32
#2022-08-09|1409.81
#2022-08-10|1450.94
#2022-08-11|1457.26
#2022-08-12|1439.85
#2022-08-15|1409.87
#2022-08-16|1453.95
#2022-08-17|1437.40
#2022-08-18|1456.46
#2022-08-19|1415.38
#2022-08-22|1413.59
#2022-08-23|1453.45
#2022-08-24|1427.67
#2022-08-25|1441.17
#2022-08-26|1435.80
#2022-08-29|1423.09
#2022-08-30|1378.56
#2022-08-31|1370.29
#2022-09-01|1309.85
#2022-09-02|1348.07
#2022-09-05|1347.24
#2022-09-06|1363.13
#2022-09-07|1333.13
#2022-09-08|1352.98
#2022-09-09|1407.51
#2022-09-12|1452.89
#2022-09-13|1420.09
#2022-09-14|1389.86
#2022-09-15|1381.35
#2022-09-16|1371.13
#2022-09-19|1367.01
#2022-09-20|1343.69
#2022-09-21|1339.94
#2022-09-22|1335.56
#2022-09-23|1244.67
#2022-09-26|1225.58
#2022-09-27|1244.48
#2022-09-28|1260.50
#2022-09-29|1289.92
#2022-09-30|1305.20
#2022-10-03|1341.44
#2022-10-04|1402.18
#2022-10-05|1373.72
#2022-10-06|1350.69
#2022-10-07|1334.69
#2022-10-10|1331.57
#2022-10-11|1314.33
#2022-10-12|1303.90
#2022-10-13|1317.44
#2022-10-14|1311.80
#2022-10-17|1351.31
#2022-10-18|1332.10
#2022-10-19|1308.71
#2022-10-20|1324.98
#2022-10-21|1332.08
#2022-10-24|1343.25
#2022-10-25|1357.74
#2022-10-26|1409.69
#2022-10-27|1375.62
#2022-10-28|1337.72
#2022-10-31|1329.16
#2022-11-01|1375.17
#2022-11-02|1349.12
#2022-11-03|1322.68
#2022-11-04|1418.55
#2022-11-07|1448.79
#2022-11-08|1473.88
#2022-11-09|1441.97
#2022-11-10|1485.16
#2022-11-11|1548.30
#2022-11-14|1546.41
#2022-11-15|1570.70
#2022-11-16|1549.37
#2022-11-17|1514.02
#2022-11-18|1531.31
#2022-11-21|1489.80
#2022-11-22|1535.61
#2022-11-23|1574.05
#2022-11-24|1594.29
#2022-11-25|1582.40
#2022-11-28|1568.37
#2022-11-29|1606.34
#2022-11-30|1617.49
#2022-12-01|1650.52
#2022-12-02|1645.43
#2022-12-05|1665.33
#2022-12-06|1658.41
#2022-12-07|1630.66
#2022-12-08|1659.60
#2022-12-09|1665.42
#2022-12-12|1632.48
#2022-12-13|1673.92
#2022-12-14|1644.57
#2022-12-15|1607.77
#2022-12-16|1588.69
#2022-12-19|1592.97
#2022-12-20|1613.91
#2022-12-21|1648.78
#2022-12-22|1623.60
#2022-12-23|1638.46
#2022-12-26|1638.60
#2022-12-27|1636.53
#2022-12-28|1642.26
#2022-12-29|1642.37
#2022-12-30|1626.49
#2023-01-02|1637.96
#2023-01-03|1626.33
#2023-01-04|1598.13
#2023-01-05|1613.47
#2023-01-06|1671.68
#2023-01-09|1728.54
#2023-01-10|1704.20
#2023-01-11|1710.30
#2023-01-12|1749.30
#2023-01-13|1756.91
#2023-01-16|1740.02
#2023-01-17|1754.93
#2023-01-18|1806.41
#2023-01-19|1763.48
#2023-01-20|1784.80
#2023-01-23|1802.38
#2023-01-24|1788.93
#2023-01-25|1792.35
#2023-01-26|1790.37
#2023-01-27|1779.66
#2023-01-30|1776.55
#2023-01-31|1751.26
#2023-02-01|1745.21
#2023-02-02|1747.87
#2023-02-03|1740.56
#2023-02-06|1697.45
#2023-02-07|1707.92
#2023-02-08|1702.23
#2023-02-09|1704.35
#2023-02-10|1649.44
#2023-02-13|1667.86
#2023-02-14|1674.76
#2023-02-15|1653.86
#2023-02-16|1669.35
#2023-02-17|1657.35
#2023-02-20|1703.31
#2023-02-21|1676.32
#2023-02-22|1630.86
#2023-02-23|1601.90
#2023-02-24|1550.86
#2023-02-27|1573.18
#2023-02-28|1593.30
#2023-03-01|1638.71
#2023-03-02|1633.52
#2023-03-03|1667.05
#2023-03-06|1631.30
#2023-03-07|1572.11
#2023-03-08|1585.77
#2023-03-09|1559.06
#2023-03-10|1565.04
#2023-03-13|1536.43
#2023-03-14|1555.77
#2023-03-15|1437.12
#2023-03-16|1450.54
#2023-03-17|1448.69
#2023-03-20|1500.68
#2023-03-21|1503.06
#2023-03-22|1504.11
#2023-03-23|1517.08
#2023-03-24|1481.38
#2023-03-27|1490.16
#2023-03-28|1518.28
#2023-03-29|1536.04
#2023-03-30|1564.07
#2023-03-31|1563.04
#2023-04-03|1546.89
#2023-04-04|1549.98
#2023-04-05|1523.20
#2023-04-06|1524.91
#2023-04-07|1524.97
#2023-04-10|1514.62
#2023-04-11|1579.22
#2023-04-12|1583.96
#2023-04-13|1604.86
#2023-04-14|1589.05
#2023-04-17|1589.87
#2023-04-18|1619.86
#2023-04-19|1602.11
#2023-04-20|1596.25
#2023-04-21|1535.43
#2023-04-24|1535.71
#2023-04-25|1483.80
#2023-04-26|1504.49
#2023-04-27|1502.05
#2023-04-28|1513.12
#2023-05-01|1506.43
#2023-05-02|1475.01
#2023-05-03|1497.55
#2023-05-04|1472.35
#2023-05-05|1509.05
#2023-05-08|1517.01
#2023-05-09|1512.44
#2023-05-10|1502.16
#2023-05-11|1453.89
#2023-05-12|1453.16
#2023-05-15|1471.19
#2023-05-16|1458.10
#2023-05-17|1459.54
#2023-05-18|1443.12
#2023-05-19|1454.93
#2023-05-22|1451.87
#2023-05-23|1440.93
#2023-05-24|1404.88
#2023-05-25|1393.00
#2023-05-26|1423.71
#2023-05-29|1424.44
#2023-05-30|1407.22
#2023-05-31|1384.03
#2023-06-01|1420.68
#2023-06-02|1477.35
#2023-06-05|1465.76
#2023-06-06|1474.92
#2023-06-07|1484.90
#2023-06-08|1498.50
#2023-06-09|1502.05
#2023-06-12|1485.36
#2023-06-13|1534.16
#2023-06-14|1575.63
#2023-06-15|1579.48
#2023-06-16|1571.67
#2023-06-19|1537.14
#2023-06-20|1500.45
#2023-06-21|1487.07
#2023-06-22|1478.43
#2023-06-23|1443.41
#2023-06-26|1458.09
#2023-06-27|1463.48
#2023-06-28|1438.14
#2023-06-29|1440.02
#2023-06-30|1455.54
#2023-07-03|1488.65
#2023-07-04|1493.38
#2023-07-05|1473.85
#2023-07-06|1418.47
#2023-07-07|1448.53
#2023-07-10|1443.22
#2023-07-11|1470.70
#2023-07-12|1542.74
#2023-07-13|1580.27
#2023-07-14|1571.71
#2023-07-17|1536.49
#2023-07-18|1544.67
#2023-07-19|1522.54
#2023-07-20|1542.78
#2023-07-21|1516.72
#2023-07-24|1525.74
#2023-07-25|1579.20
#2023-07-26|1554.16
#2023-07-27|1544.47
#2023-07-28|1533.44
#2023-07-31|1551.56
#2023-08-01|1523.59
#2023-08-02|1476.77
#2023-08-03|1478.08
#2023-08-04|1494.78
#2023-08-07|1477.45
#2023-08-08|1443.75
#2023-08-09|1462.79
#2023-08-10|1464.17
#2023-08-11|1435.21
#2023-08-14|1404.74
#2023-08-15|1385.71
#2023-08-16|1380.54
#2023-08-17|1393.59
#2023-08-18|1370.84
#2023-08-21|1379.09
#2023-08-22|1401.70
#2023-08-23|1412.00
#2023-08-24|1397.94
#2023-08-25|1386.05
#2023-08-28|1395.21
#2023-08-29|1427.66
#2023-08-30|1447.81
#2023-08-31|1446.08
#2023-09-01|1461.08
#2023-09-04|1467.82
#2023-09-05|1450.46
#2023-09-06|1442.97
#2023-09-07|1412.52
#2023-09-08|1411.17
#2023-09-11|1447.20
#2023-09-12|1436.56
#2023-09-13|1432.16
#2023-09-14|1482.04
#2023-09-15|1500.61
#2023-09-18|1487.31
#2023-09-19|1488.38
#2023-09-20|1504.37
#2023-09-21|1458.39
#2023-09-22|1462.45
#2023-09-25|1441.39
#2023-09-26|1435.46
#2023-09-27|1431.34
#2023-09-28|1467.63
#2023-09-29|1481.49
#2023-10-02|1450.67
#2023-10-03|1411.86
#2023-10-04|1398.33
#2023-10-05|1401.04
#2023-10-06|1423.28
#2023-10-09|1424.89
#2023-10-10|1474.31
#2023-10-11|1478.11
#2023-10-12|1460.42
#2023-10-13|1443.24
#2023-10-16|1474.66
#2023-10-17|1468.66
#2023-10-18|1425.95
#2023-10-19|1411.48
#2023-10-20|1367.54
#2023-10-23|1357.98
#2023-10-24|1389.63
#2023-10-25|1400.48
#2023-10-26|1399.17
#2023-10-27|1413.97
#2023-10-30|1423.93
#2023-10-31|1414.24
#2023-11-01|1407.81
#2023-11-02|1444.03
#2023-11-03|1472.28
#2023-11-06|1481.69
#2023-11-07|1439.68
#2023-11-08|1431.48
#2023-11-09|1440.20
#2023-11-10|1413.10
#2023-11-13|1424.78
#2023-11-14|1497.46
#2023-11-15|1524.41
#2023-11-16|1504.49
#2023-11-17|1532.14
#2023-11-20|1547.60
#2023-11-21|1544.03
#2023-11-22|1522.65
#2023-11-23|1531.78
#2023-11-24|1534.60
#2023-11-27|1529.67
#2023-11-28|1540.82
#2023-11-29|1534.11
#2023-11-30|1524.14
#2023-12-01|1577.01
#2023-12-04|1536.42
#2023-12-05|1519.05
#2023-12-06|1537.82
#2023-12-07|1550.70
#2023-12-08|1517.76
#2023-12-11|1494.88
#2023-12-12|1483.90
#2023-12-13|1475.30
#2023-12-14|1559.58
#2023-12-15|1569.83
#2023-12-18|1580.05
#2023-12-19|1609.95
#2023-12-20|1604.54
#2023-12-21|1606.40
#2023-12-22|1616.53
#2023-12-25|1615.81
#2023-12-26|1615.00
#2023-12-27|1634.33
#2023-12-28|1633.36
#2023-12-29|1621.02
#2024-01-01|1621.02
#2024-01-02|1607.35
#2024-01-03|1567.24
#2024-01-04|1578.65
#2024-01-05|1580.96
#2024-01-08|1572.25
#2024-01-09|1543.26
#2024-01-10|1533.64
#2024-01-11|1521.54
#2024-01-12|1538.48
#2024-01-15|1522.17
#2024-01-16|1502.05
#2024-01-17|1466.15
#2024-01-18|1476.87
#2024-01-19|1458.89
#2024-01-22|1443.13
#2024-01-23|1464.06
#2024-01-24|1504.91
#2024-01-25|1491.35
#2024-01-26|1515.71
#2024-01-29|1516.92
#2024-01-30|1502.71
#2024-01-31|1517.60
#2024-02-01|1496.48
#2024-02-02|1473.16
#2024-02-05|1437.47
#2024-02-06|1456.87
#2024-02-07|1442.63
#2024-02-08|1436.05
#2024-02-09|1425.59
#2024-02-12|1440.96
#2024-02-13|1417.17
#2024-02-14|1412.66
#2024-02-15|1426.51
#2024-02-16|1462.39
#2024-02-19|1446.29
#2024-02-20|1427.50
#2024-02-21|1412.66
#2024-02-22|1414.90
#2024-02-23|1421.34
#2024-02-26|1395.88
#2024-02-27|1418.16
#2024-02-28|1403.83
#2024-02-29|1407.04
#2024-03-01|1424.85
#2024-03-04|1413.61
#2024-03-05|1405.63
#2024-03-06|1418.88
#2024-03-07|1460.06
#2024-03-08|1459.29
#2024-03-11|1448.28
#2024-03-12|1467.19
#2024-03-13|1493.28
#2024-03-14|1467.57
#2024-03-15|1479.27
#2024-03-18|1467.98
#2024-03-19|1467.98
#2024-03-20|1470.78
#2024-03-21|1510.32
#2024-03-22|1502.10
#2024-03-25|1502.54
#2024-03-26|1492.59
#2024-03-27|1501.30
#2024-03-28|1511.46
#2024-03-29|1511.83
#2024-04-01|1502.41
#2024-04-02|1534.28
#2024-04-03|1551.46
#2024-04-04|1582.62
#2024-04-05|1559.35
#2024-04-08|1594.38
#2024-04-09|1615.64
#2024-04-10|1588.08
#2024-04-11|1571.06
#2024-04-12|1603.58
#2024-04-15|1597.16
#2024-04-16|1549.51
#2024-04-17|1575.21
#2024-04-18|1578.88
#2024-04-19|1581.48
#2024-04-22|1568.51
#2024-04-23|1558.86
#2024-04-24|1581.41
#2024-04-25|1615.38
#2024-04-26|1635.88
#2024-04-29|1666.90
#2024-04-30|1640.42
#2024-05-01|1632.61
#2024-05-02|1636.71
#2024-05-03|1653.78
#2024-05-06|1663.28
#2024-05-07|1681.01
#2024-05-08|1657.46
#2024-05-09|1676.81
#2024-05-10|1697.62
#2024-05-13|1692.93
#2024-05-14|1705.97
#2024-05-15|1707.77
#2024-05-16|1725.67
#2024-05-17|1754.60
#2024-05-20|1765.17
#2024-05-21|1774.28
#2024-05-22|1735.42
#2024-05-23|1722.29
#2024-05-24|1721.29
#2024-05-27|1728.71
#2024-05-28|1726.48
#2024-05-29|1685.69
#2024-05-30|1695.79
#2024-05-31|1694.57
#2024-06-03|1697.65
#2024-06-04|1658.74
#2024-06-05|1647.80
#2024-06-06|1668.79
#2024-06-07|1640.94
#2024-06-10|1640.63
#2024-06-11|1610.85
#2024-06-12|1633.37
#2024-06-13|1615.61
#2024-06-14|1586.02
#2024-06-17|1578.25
#2024-06-18|1594.96
#2024-06-19|1607.99
#2024-06-20|1626.87
#2024-06-21|1605.54
#2024-06-24|1620.51
#2024-06-25|1613.77
#2024-06-26|1604.40
#2024-06-27|1597.80
#2024-06-28|1600.57
#2024-07-01|1604.78
#2024-07-02|1595.96
#2024-07-03|1642.26
#2024-07-04|1652.87
#2024-07-05|1647.03
#2024-07-08|1638.71
#2024-07-09|1626.87
#2024-07-10|1636.76
#2024-07-11|1650.08
#2024-07-12|1666.01
#2024-07-15|1642.49
#2024-07-16|1610.82
#2024-07-17|1611.11
#2024-07-18|1590.53
#2024-07-19|1553.63
#2024-07-22|1559.78
#2024-07-23|1529.73
#2024-07-24|1536.26
#2024-07-25|1532.50
#2024-07-26|1545.77
#2024-07-29|1531.64
#2024-07-30|1511.37
#2024-07-31|1549.16
#2024-08-01|1512.18
#2024-08-02|1483.09
#2024-08-05|1449.13
#2024-08-06|1447.37
#2024-08-07|1465.57
#2024-08-08|1467.07
#2024-08-09|1474.90
#2024-08-12|1485.55
#2024-08-13|1484.57
#2024-08-14|1479.09
#2024-08-15|1493.14
#2024-08-16|1494.89
#2024-08-19|1534.31
#2024-08-20|1534.61
#2024-08-21|1548.44
#2024-08-22|1529.23
#2024-08-23|1548.42
#2024-08-26|1551.67
#2024-08-27|1556.72
#2024-08-28|1531.85
#2024-08-29|1536.80
#2024-08-30|1535.35
#2024-09-02|1530.32
#2024-09-03|1476.65
#2024-09-04|1469.92
#2024-09-05|1468.04
#2024-09-06|1439.08
#2024-09-09|1436.23
#2024-09-10|1420.18
#2024-09-11|1422.82
#2024-09-12|1460.18
#2024-09-13|1486.78
#2024-09-16|1493.56
#2024-09-17|1506.44
#2024-09-18|1504.04
#2024-09-19|1549.39
#2024-09-20|1514.86
#2024-09-23|1531.12
#2024-09-24|1599.66
#2024-09-25|1604.46
#2024-09-26|1669.76
#2024-09-27|1680.75
#2024-09-30|1674.88
#2024-10-01|1661.81
#2024-10-02|1670.25
#2024-10-03|1638.34
#2024-10-04|1648.46
#2024-10-07|1648.62
#2024-10-08|1574.36
#2024-10-09|1582.56
#2024-10-10|1582.73
#2024-10-11|1597.84
#2024-10-14|1588.45
#2024-10-15|1549.88
#2024-10-16|1545.09
#2024-10-17|1540.04
#2024-10-18|1565.67
#2024-10-21|1553.25
#2024-10-22|1561.18
#2024-10-23|1535.20
#2024-10-24|1535.91
#2024-10-25|1565.95
#2024-10-28|1571.98
#2024-10-29|1577.50
#2024-10-30|1558.06
#2024-10-31|1532.72
#2024-11-01|1545.66
#2024-11-04|1550.33
#2024-11-05|1562.22
#2024-11-06|1529.35
#2024-11-07|1595.88
#2024-11-08|1524.53
#2024-11-11|1491.44
#2024-11-12|1431.21
#2024-11-13|1429.50
#2024-11-14|1431.60
#2024-11-15|1444.15
#2024-11-18|1458.96
#2024-11-19|1457.64
#2024-11-20|1456.54
#2024-11-21|1455.84
#2024-11-22|1453.19
#2024-11-25|1477.34
#2024-11-26|1448.63
#2024-11-27|1457.26
#2024-11-28|1455.95
#2024-11-29|1480.14
#2024-12-02|1480.35
#2024-12-03|1501.19
#2024-12-04|1498.36
#2024-12-05|1501.33
#2024-12-06|1489.49
#2024-12-09|1542.92
#2024-12-10|1519.18
#2024-12-11|1522.13
#2024-12-12|1496.43
#2024-12-13|1462.96
#2024-12-16|1457.04
#2024-12-17|1444.01
#2024-12-18|1430.25
#2024-12-19|1385.81
#2024-12-20|1383.30
#2024-12-23|1383.61
#2024-12-24|1391.57
#2024-12-25|1391.70
#2024-12-26|1389.84
#2024-12-27|1397.25
#2024-12-30|1382.58
#2024-12-31|1391.42
#2025-01-01|1391.42
#2025-01-02|1400.31
#2025-01-03|1385.34
#2025-01-06|1409.03
#2025-01-07|1402.73
#2025-01-08|1391.13
#2025-01-09|1413.61
#2025-01-10|1396.25
#2025-01-13|1401.64
#2025-01-14|1416.15
#2025-01-15|1431.31
#2025-01-16|1434.03
#2025-01-17|1461.82
#2025-01-20|1491.95
#2025-01-21|1478.55
#2025-01-22|1470.81
#2025-01-23|1463.24
#2025-01-24|1498.15
#2025-01-27|1459.42
#2025-01-28|1438.11
#2025-01-29|1441.51
#2025-01-30|1462.37
#2025-01-31|1458.02
#2025-02-03|1435.02
#2025-02-04|1453.63
#2025-02-05|1456.96
#2025-02-06|1503.72
#2025-02-07|1501.68
#2025-02-10|1504.68
#2025-02-11|1479.55
#2025-02-12|1485.09
#2025-02-13|1522.23
#2025-02-14|1541.59
#2025-02-17|1544.62
#2025-02-18|1542.87
#2025-02-19|1494.74
#2025-02-20|1514.47
#2025-02-21|1511.61
#2025-02-24|1493.24
#2025-02-25|1469.82
#2025-02-26|1494.88
#2025-02-27|1458.95
#2025-02-28|1445.40
#2025-03-03|1482.65
#2025-03-04|1449.67
#2025-03-05|1518.24
#2025-03-06|1559.64
#2025-03-07|1544.16
#2025-03-10|1508.92
#2025-03-11|1502.38
#2025-03-12|1491.78
#2025-03-13|1495.47
#2025-03-14|1525.87
#2025-03-17|1546.39
#2025-03-18|1555.13
#2025-03-19|1546.85
#2025-03-20|1529.87
#2025-03-21|1485.83
#2025-03-24|1498.33
#2025-03-25|1516.30
#2025-03-26|1504.94
#2025-03-27|1483.77
#2025-03-28|1460.69
#2025-03-31|1413.92
#2025-04-01|1432.58
#2025-04-02|1427.19
#2025-04-03|1365.19
#2025-04-04|1269.66
#2025-04-07|1232.93
#2025-04-08|1249.09
#2025-04-09|1222.66
#2025-04-10|1288.80
#2025-04-11|1326.99
#2025-04-14|1365.02
#2025-04-15|1371.60
#2025-04-16|1377.72
#2025-04-17|1371.50
#2025-04-18|1371.32
#2025-04-21|1386.76
#2025-04-22|1401.03
#2025-04-23|1421.90
#2025-04-24|1436.25
#2025-04-25|1430.20
#2025-04-28|1433.49
#2025-04-29|1435.37
#2025-04-30|1399.01
#2025-05-01|1399.75
#2025-05-02|1422.80
#2025-05-05|1424.45
#2025-05-06|1420.08
#2025-05-07|1429.69
#2025-05-08|1417.93
#2025-05-09|1432.59
#2025-05-12|1471.39
#2025-05-13|1494.14
#2025-05-14|1492.65
#2025-05-15|1482.93
#2025-05-16|1461.64
#2025-05-19|1471.48
#2025-05-20|1493.79
#2025-05-21|1500.77
#2025-05-22|1480.19
#2025-05-23|1492.37
#2025-05-26|1506.10
#2025-05-27|1503.43
#2025-05-28|1485.00
#2025-05-29|1494.15
#2025-05-30|1485.98
#2025-06-02|1479.58
#2025-06-03|1461.09
#2025-06-04|1481.67
#2025-06-05|1504.42
#2025-06-06|1474.69
#2025-06-09|1480.28
#2025-06-10|1482.77
#2025-06-11|1473.51
#2025-06-12|1476.56
#2025-06-13|1469.33
#2025-06-16|1485.33
#2025-06-17|1456.50
#2025-06-18|1449.42
#2025-06-19|1432.59
#2025-06-20|1439.71
#2025-06-23|1440.59
#2025-06-24|1447.74
#2025-06-25|1429.04
#2025-06-26|1490.21
#2025-06-27|1487.84
#2025-06-30|1477.94
#2025-07-01|1491.22
#2025-07-02|1537.09
#2025-07-03|1527.72
#2025-07-04|1513.19
#2025-07-07|1504.81
#2025-07-08|1511.97
#2025-07-09|1505.29
#2025-07-10|1546.30
#2025-07-11|1544.39
#2025-07-14|1528.96
#2025-07-15|1514.59
#2025-07-16|1505.93
#2025-07-17|1503.03
#2025-07-18|1517.74
#2025-07-21|1570.57
#2025-07-22|1594.16
#2025-07-23|1613.35
#2025-07-24|1605.44
#2025-07-25|1591.56
#2025-07-28|1572.67
#2025-07-29|1545.21
#2025-07-30|1535.35
#2025-07-31|1485.49
#2025-08-01|1482.36
#2025-08-04|1493.63
#2025-08-05|1512.55
#2025-08-06|1521.70
#2025-08-07|1543.60
#2025-08-08|1572.02
#2025-08-11|1561.58
#2025-08-12|1583.00
#2025-08-13|1593.71
#2025-08-14|1572.09
#2025-08-15|1588.34
#2025-08-18|1557.99
#2025-08-19|1577.44
#2025-08-20|1570.65
#2025-08-21|1575.75
#2025-08-22|1613.31
#2025-08-25|1609.34
#2025-08-26|1602.72
#2025-08-27|1588.83
#2025-08-28|1611.81
#2025-08-29|1611.88
#2025-09-01|1613.46
#2025-09-02|1582.96
#2025-09-03|1606.40
#2025-09-04|1589.95
#2025-09-05|1621.22
#2025-09-08|1632.58
#2025-09-09|1653.76
#2025-09-10|1658.30
#2025-09-11|1660.39
#2025-09-12|1672.79
#2025-09-15|1689.73
#2025-09-16|1705.64
#2025-09-17|1686.46
#2025-09-18|1664.97
#2025-09-19|1675.46
#2025-09-22|1702.32
#2025-09-23|1719.00
#2025-09-24|1739.34
#2025-09-25|1732.50
#2025-09-26|1746.09
#2025-09-29|1778.64
#2025-09-30|1784.03
#2025-10-01|1801.21
#2025-10-02|1784.60
#2025-10-03|1819.80
#2025-10-06|1830.84
#2025-10-07|1816.03
#2025-10-08|1846.93
#2025-10-09|1832.58
#2025-10-10|1785.30
#2025-10-13|1838.28
#2025-10-14|1816.90
#2025-10-15|1839.58
#2025-10-16|1857.58
#2025-10-17|1813.28
#2025-10-20|1839.94
#2025-10-21|1795.90
#2025-10-22|1795.25
#2025-10-23|1832.67
#2025-10-24|1842.37
#2025-10-27|1828.27
#2025-10-28|1850.80
#2025-10-29|1887.80
#2025-10-30|1861.28
#2025-10-31|1858.62
#2025-11-03|1828.00
#2025-11-04|1783.17
#2025-11-05|1795.47
#2025-11-06|1822.45
#2025-11-07|1817.07
#2025-11-10|1853.33
#2025-11-11|1884.66
#2025-11-12|1914.46
#2025-11-13|1924.56
#2025-11-14|1890.02
#2025-11-17|1878.41
#2025-11-18|1830.95
#2025-11-19|1851.30
#2025-11-20|1846.01
#2025-11-21|1807.32
#2025-11-24|1843.69
#2025-11-25|1876.79
#2025-11-26|1914.43
#2025-11-27|1903.79
#2025-11-28|1929.76
#2025-12-01|1948.99
#2025-12-02|1922.13
#2025-12-03|1975.98
#2025-12-04|1983.79
#2025-12-05|1989.87
#2025-12-08|1966.18
#2025-12-09|1967.44
#2025-12-10|1983.91
#2025-12-11|2023.43
#2025-12-12|2000.91
#2025-12-15|2017.62
#2025-12-16|2015.02
#2025-12-17|2029.98
#2025-12-18|2050.54
#2025-12-19|2056.68
#2025-12-22|2092.37
#2025-12-23|2111.51
#2025-12-24|2116.75
#2025-12-25|2116.69
#2025-12-26|2116.54
#2025-12-29|2105.65
#2025-12-30|2141.37
#2025-12-31|2133.92
#2026-01-01|2133.92
#2026-01-02|2143.79
#2026-01-05|2188.02
#2026-01-06|2235.70
#2026-01-07|2212.62
#2026-01-08|2176.59
#2026-01-09|2215.34
#2026-01-12|2275.07
#2026-01-13|2285.42
#2026-01-14|2326.02
#2026-01-15|2340.60
#2026-01-16|2296.92
#2026-01-19|2310.50
#2026-01-20|2321.15
#2026-01-21|2393.82
#2026-01-22|2370.92
#2026-01-23|2416.87
#2026-01-26|2501.36
#2026-01-27|2486.42
#2026-01-28|2523.46
#2026-01-29|2529.03
#2026-01-30|2424.10