Table Data - NASDAQ Europe Basic Resources Net Total Return Index
| Title | NASDAQ Europe Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU5510N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEU5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.13 |
| 2001-04-02 | 255.30 |
| 2001-04-03 | 251.57 |
| 2001-04-04 | 251.45 |
| 2001-04-05 | 257.04 |
| 2001-04-06 | 260.47 |
| 2001-04-09 | 263.27 |
| 2001-04-10 | 270.41 |
| 2001-04-11 | 274.67 |
| 2001-04-12 | 275.71 |
| 2001-04-13 | . |
| 2001-04-16 | 273.89 |
| 2001-04-17 | 272.04 |
| 2001-04-18 | 271.57 |
| 2001-04-19 | 281.71 |
| 2001-04-20 | 286.14 |
| 2001-04-23 | 282.33 |
| 2001-04-24 | 283.60 |
| 2001-04-25 | 283.67 |
| 2001-04-26 | 281.80 |
| 2001-04-27 | 287.26 |
| 2001-04-30 | 288.40 |
| 2001-05-01 | 290.51 |
| 2001-05-02 | 288.83 |
| 2001-05-03 | 283.97 |
| 2001-05-04 | 286.19 |
| 2001-05-07 | 286.88 |
| 2001-05-08 | 283.15 |
| 2001-05-09 | 281.61 |
| 2001-05-10 | 284.40 |
| 2001-05-11 | 283.16 |
| 2001-05-14 | 279.42 |
| 2001-05-15 | 288.39 |
| 2001-05-16 | 299.64 |
| 2001-05-17 | 306.61 |
| 2001-05-18 | 301.70 |
| 2001-05-21 | 307.10 |
| 2001-05-22 | 306.14 |
| 2001-05-23 | 300.14 |
| 2001-05-24 | 297.44 |
| 2001-05-25 | 295.65 |
| 2001-05-28 | . |
| 2001-05-29 | 292.28 |
| 2001-05-30 | 290.78 |
| 2001-05-31 | 291.28 |
| 2001-06-01 | 287.77 |
| 2001-06-04 | 291.16 |
| 2001-06-05 | 290.72 |
| 2001-06-06 | 287.83 |
| 2001-06-07 | 288.27 |
| 2001-06-08 | 287.38 |
| 2001-06-11 | 285.49 |
| 2001-06-12 | 280.98 |
| 2001-06-13 | 279.59 |
| 2001-06-14 | 271.40 |
| 2001-06-15 | 269.71 |
| 2001-06-18 | 271.77 |
| 2001-06-19 | 273.25 |
| 2001-06-20 | 266.89 |
| 2001-06-21 | 267.55 |
| 2001-06-22 | 268.72 |
| 2001-06-25 | 270.76 |
| 2001-06-26 | 268.30 |
| 2001-06-27 | 273.75 |
| 2001-06-28 | 269.71 |
| 2001-06-29 | 271.85 |
| 2001-07-02 | 275.68 |
| 2001-07-03 | 274.56 |
| 2001-07-04 | . |
| 2001-07-05 | 271.33 |
| 2001-07-06 | 269.72 |
| 2001-07-09 | 268.75 |
| 2001-07-10 | 269.54 |
| 2001-07-11 | 269.91 |
| 2001-07-12 | 269.78 |
| 2001-07-13 | 272.77 |
| 2001-07-16 | 271.35 |
| 2001-07-17 | 268.07 |
| 2001-07-18 | 266.30 |
| 2001-07-19 | 268.27 |
| 2001-07-20 | 266.60 |
| 2001-07-23 | 261.80 |
| 2001-07-24 | 255.08 |
| 2001-07-25 | 247.90 |
| 2001-07-26 | 250.34 |
| 2001-07-27 | 254.77 |
| 2001-07-30 | 256.60 |
| 2001-07-31 | 257.73 |
| 2001-08-01 | 263.00 |
| 2001-08-02 | 265.96 |
| 2001-08-03 | 266.78 |
| 2001-08-06 | 266.19 |
| 2001-08-07 | 262.05 |
| 2001-08-08 | 259.64 |
| 2001-08-09 | 258.57 |
| 2001-08-10 | 261.11 |
| 2001-08-13 | 263.09 |
| 2001-08-14 | 265.11 |
| 2001-08-15 | 269.12 |
| 2001-08-16 | 267.30 |
| 2001-08-17 | 265.13 |
| 2001-08-20 | 264.35 |
| 2001-08-21 | 265.98 |
| 2001-08-22 | 273.10 |
| 2001-08-23 | 276.17 |
| 2001-08-24 | 281.10 |
| 2001-08-27 | 280.36 |
| 2001-08-28 | 282.38 |
| 2001-08-29 | 282.46 |
| 2001-08-30 | 276.75 |
| 2001-08-31 | 278.20 |
| 2001-09-03 | . |
| 2001-09-04 | 275.40 |
| 2001-09-05 | 279.49 |
| 2001-09-06 | 276.93 |
| 2001-09-07 | 270.87 |
| 2001-09-10 | 264.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 237.20 |
| 2001-09-18 | 238.78 |
| 2001-09-19 | 237.52 |
| 2001-09-20 | 224.47 |
| 2001-09-21 | 220.48 |
| 2001-09-24 | 229.13 |
| 2001-09-25 | 234.99 |
| 2001-09-26 | 235.44 |
| 2001-09-27 | 237.76 |
| 2001-09-28 | 242.50 |
| 2001-10-01 | 239.16 |
| 2001-10-02 | 240.14 |
| 2001-10-03 | 243.32 |
| 2001-10-04 | 251.65 |
| 2001-10-05 | 253.10 |
| 2001-10-08 | 252.90 |
| 2001-10-09 | 250.60 |
| 2001-10-10 | 255.72 |
| 2001-10-11 | 260.08 |
| 2001-10-12 | 261.05 |
| 2001-10-15 | 258.05 |
| 2001-10-16 | 260.56 |
| 2001-10-17 | 263.28 |
| 2001-10-18 | 254.88 |
| 2001-10-19 | 251.28 |
| 2001-10-22 | 248.47 |
| 2001-10-23 | 253.11 |
| 2001-10-24 | 257.12 |
| 2001-10-25 | 259.64 |
| 2001-10-26 | 261.88 |
| 2001-10-29 | 261.35 |
| 2001-10-30 | 257.07 |
| 2001-10-31 | 257.94 |
| 2001-11-01 | 259.12 |
| 2001-11-02 | 260.29 |
| 2001-11-05 | 261.27 |
| 2001-11-06 | 259.03 |
| 2001-11-07 | 262.62 |
| 2001-11-08 | 266.02 |
| 2001-11-09 | 267.79 |
| 2001-11-12 | 268.10 |
| 2001-11-13 | 274.27 |
| 2001-11-14 | 284.02 |
| 2001-11-15 | 288.66 |
| 2001-11-16 | 283.23 |
| 2001-11-19 | 286.14 |
| 2001-11-20 | 283.00 |
| 2001-11-21 | 279.84 |
| 2001-11-22 | . |
| 2001-11-23 | 280.34 |
| 2001-11-26 | 285.64 |
| 2001-11-27 | 284.50 |
| 2001-11-28 | 281.78 |
| 2001-11-29 | 280.72 |
| 2001-11-30 | 285.57 |
| 2001-12-03 | 285.90 |
| 2001-12-04 | 289.44 |
| 2001-12-05 | 294.67 |
| 2001-12-06 | 297.41 |
| 2001-12-07 | 293.27 |
| 2001-12-10 | 289.89 |
| 2001-12-11 | 287.83 |
| 2001-12-12 | 287.56 |
| 2001-12-13 | 284.57 |
| 2001-12-14 | 285.02 |
| 2001-12-17 | 288.52 |
| 2001-12-18 | 290.17 |
| 2001-12-19 | 286.37 |
| 2001-12-20 | 282.80 |
| 2001-12-21 | 285.76 |
| 2001-12-24 | 285.82 |
| 2001-12-25 | . |
| 2001-12-26 | 286.86 |
| 2001-12-27 | 291.31 |
| 2001-12-28 | 291.76 |
| 2001-12-31 | 293.14 |
| 2002-01-01 | . |
| 2002-01-02 | 295.56 |
| 2002-01-03 | 301.61 |
| 2002-01-04 | 307.42 |
| 2002-01-07 | 310.46 |
| 2002-01-08 | 307.07 |
| 2002-01-09 | 310.71 |
| 2002-01-10 | 308.81 |
| 2002-01-11 | 308.77 |
| 2002-01-14 | 300.23 |
| 2002-01-15 | 298.44 |
| 2002-01-16 | 292.19 |
| 2002-01-17 | 293.99 |
| 2002-01-18 | 295.40 |
| 2002-01-21 | . |
| 2002-01-22 | 298.04 |
| 2002-01-23 | 298.61 |
| 2002-01-24 | 302.73 |
| 2002-01-25 | 297.42 |
| 2002-01-28 | 298.06 |
| 2002-01-29 | 296.58 |
| 2002-01-30 | 293.60 |
| 2002-01-31 | 301.90 |
| 2002-02-01 | 306.73 |
| 2002-02-04 | 309.48 |
| 2002-02-05 | 308.12 |
| 2002-02-06 | 311.85 |
| 2002-02-07 | 307.26 |
| 2002-02-08 | 307.49 |
| 2002-02-11 | 312.34 |
| 2002-02-12 | 316.56 |
| 2002-02-13 | 321.73 |
| 2002-02-14 | 322.84 |
| 2002-02-15 | 321.35 |
| 2002-02-18 | . |
| 2002-02-19 | 314.61 |
| 2002-02-20 | 310.49 |
| 2002-02-21 | 310.46 |
| 2002-02-22 | 312.52 |
| 2002-02-25 | 313.74 |
| 2002-02-26 | 316.55 |
| 2002-02-27 | 317.34 |
| 2002-02-28 | 311.54 |
| 2002-03-01 | 314.56 |
| 2002-03-04 | 325.03 |
| 2002-03-05 | 321.66 |
| 2002-03-06 | 323.57 |
| 2002-03-07 | 327.34 |
| 2002-03-08 | 327.00 |
| 2002-03-11 | 326.51 |
| 2002-03-12 | 322.83 |
| 2002-03-13 | 318.81 |
| 2002-03-14 | 316.63 |
| 2002-03-15 | 318.14 |
| 2002-03-18 | 321.96 |
| 2002-03-19 | 324.22 |
| 2002-03-20 | 321.24 |
| 2002-03-21 | 319.17 |
| 2002-03-22 | 317.19 |
| 2002-03-25 | 312.71 |
| 2002-03-26 | 312.61 |
| 2002-03-27 | 312.94 |
| 2002-03-28 | 316.16 |
| 2002-03-29 | . |
| 2002-04-01 | 319.07 |
| 2002-04-02 | 324.71 |
| 2002-04-03 | 326.08 |
| 2002-04-04 | 322.69 |
| 2002-04-05 | 323.49 |
| 2002-04-08 | 319.35 |
| 2002-04-09 | 321.19 |
| 2002-04-10 | 319.53 |
| 2002-04-11 | 317.06 |
| 2002-04-12 | 314.57 |
| 2002-04-15 | 315.51 |
| 2002-04-16 | 318.06 |
| 2002-04-17 | 320.86 |
| 2002-04-18 | 318.64 |
| 2002-04-19 | 319.09 |
| 2002-04-22 | 317.23 |
| 2002-04-23 | 310.73 |
| 2002-04-24 | 309.13 |
| 2002-04-25 | 305.97 |
| 2002-04-26 | 307.74 |
| 2002-04-29 | 310.53 |
| 2002-04-30 | 309.08 |
| 2002-05-01 | 307.84 |
| 2002-05-02 | 311.30 |
| 2002-05-03 | 318.39 |
| 2002-05-06 | 317.85 |
| 2002-05-07 | 319.11 |
| 2002-05-08 | 326.11 |
| 2002-05-09 | 325.60 |
| 2002-05-10 | 328.64 |
| 2002-05-13 | 330.18 |
| 2002-05-14 | 331.16 |
| 2002-05-15 | 334.67 |
| 2002-05-16 | 334.68 |
| 2002-05-17 | 335.01 |
| 2002-05-20 | 336.75 |
| 2002-05-21 | 333.87 |
| 2002-05-22 | 334.53 |
| 2002-05-23 | 331.67 |
| 2002-05-24 | 334.82 |
| 2002-05-27 | . |
| 2002-05-28 | 334.82 |
| 2002-05-29 | 334.68 |
| 2002-05-30 | 333.85 |
| 2002-05-31 | 333.64 |
| 2002-06-03 | 332.77 |
| 2002-06-04 | 330.98 |
| 2002-06-05 | 328.75 |
| 2002-06-06 | 333.42 |
| 2002-06-07 | 330.31 |
| 2002-06-10 | 330.95 |
| 2002-06-11 | 333.56 |
| 2002-06-12 | 332.47 |
| 2002-06-13 | 331.39 |
| 2002-06-14 | 322.04 |
| 2002-06-17 | 325.63 |
| 2002-06-18 | 326.01 |
| 2002-06-19 | 327.05 |
| 2002-06-20 | 326.26 |
| 2002-06-21 | 324.78 |
| 2002-06-24 | 321.80 |
| 2002-06-25 | 320.30 |
| 2002-06-26 | 314.40 |
| 2002-06-27 | 313.97 |
| 2002-06-28 | 322.92 |
| 2002-07-01 | 325.34 |
| 2002-07-02 | 322.41 |
| 2002-07-03 | 315.46 |
| 2002-07-04 | . |
| 2002-07-05 | 324.18 |
| 2002-07-08 | 327.47 |
| 2002-07-09 | 327.13 |
| 2002-07-10 | 319.88 |
| 2002-07-11 | 312.10 |
| 2002-07-12 | 310.29 |
| 2002-07-15 | 305.81 |
| 2002-07-16 | 304.24 |
| 2002-07-17 | 308.41 |
| 2002-07-18 | 316.97 |
| 2002-07-19 | 307.01 |
| 2002-07-22 | 295.15 |
| 2002-07-23 | 284.60 |
| 2002-07-24 | 272.95 |
| 2002-07-25 | 280.83 |
| 2002-07-26 | 270.71 |
| 2002-07-29 | 276.57 |
| 2002-07-30 | 282.01 |
| 2002-07-31 | 278.43 |
| 2002-08-01 | 269.22 |
| 2002-08-02 | 263.71 |
| 2002-08-05 | 250.81 |
| 2002-08-06 | 254.99 |
| 2002-08-07 | 258.29 |
| 2002-08-08 | 266.74 |
| 2002-08-09 | 270.08 |
| 2002-08-12 | 267.75 |
| 2002-08-13 | 266.29 |
| 2002-08-14 | 263.87 |
| 2002-08-15 | 268.80 |
| 2002-08-16 | 266.43 |
| 2002-08-19 | 270.02 |
| 2002-08-20 | 270.47 |
| 2002-08-21 | 278.59 |
| 2002-08-22 | 283.15 |
| 2002-08-23 | 282.13 |
| 2002-08-26 | 280.90 |
| 2002-08-27 | 289.38 |
| 2002-08-28 | 282.38 |
| 2002-08-29 | 277.56 |
| 2002-08-30 | 278.13 |
| 2002-09-02 | . |
| 2002-09-03 | 269.32 |
| 2002-09-04 | 266.83 |
| 2002-09-05 | 262.94 |
| 2002-09-06 | 265.06 |
| 2002-09-09 | 265.43 |
| 2002-09-10 | 273.89 |
| 2002-09-11 | 276.83 |
| 2002-09-12 | 273.72 |
| 2002-09-13 | 271.07 |
| 2002-09-16 | 269.62 |
| 2002-09-17 | 269.85 |
| 2002-09-18 | 264.03 |
| 2002-09-19 | 259.30 |
| 2002-09-20 | 259.25 |
| 2002-09-23 | 254.75 |
| 2002-09-24 | 247.32 |
| 2002-09-25 | 249.89 |
| 2002-09-26 | 261.11 |
| 2002-09-27 | 264.40 |
| 2002-09-30 | 256.87 |
| 2002-10-01 | 258.48 |
| 2002-10-02 | 259.19 |
| 2002-10-03 | 258.09 |
| 2002-10-04 | 260.05 |
| 2002-10-07 | 253.05 |
| 2002-10-08 | 249.27 |
| 2002-10-09 | 248.52 |
| 2002-10-10 | 251.50 |
| 2002-10-11 | 265.86 |
| 2002-10-14 | 263.17 |
| 2002-10-15 | 272.99 |
| 2002-10-16 | 270.12 |
| 2002-10-17 | 279.12 |
| 2002-10-18 | 281.15 |
| 2002-10-21 | 276.70 |
| 2002-10-22 | 280.85 |
| 2002-10-23 | 276.36 |
| 2002-10-24 | 283.52 |
| 2002-10-25 | 276.82 |
| 2002-10-28 | 278.98 |
| 2002-10-29 | 269.78 |
| 2002-10-30 | 272.88 |
| 2002-10-31 | 276.05 |
| 2002-11-01 | 274.15 |
| 2002-11-04 | 283.00 |
| 2002-11-05 | 286.10 |
| 2002-11-06 | 286.58 |
| 2002-11-07 | 290.43 |
| 2002-11-08 | 288.99 |
| 2002-11-11 | 283.17 |
| 2002-11-12 | 285.66 |
| 2002-11-13 | 283.80 |
| 2002-11-14 | 284.25 |
| 2002-11-15 | 282.24 |
| 2002-11-18 | 286.04 |
| 2002-11-19 | 285.80 |
| 2002-11-20 | 282.94 |
| 2002-11-21 | 292.03 |
| 2002-11-22 | 292.55 |
| 2002-11-25 | 291.33 |
| 2002-11-26 | 284.65 |
| 2002-11-27 | 289.24 |
| 2002-11-28 | . |
| 2002-11-29 | 304.22 |
| 2002-12-02 | 307.81 |
| 2002-12-03 | 301.12 |
| 2002-12-04 | 298.15 |
| 2002-12-05 | 297.53 |
| 2002-12-06 | 295.37 |
| 2002-12-09 | 290.13 |
| 2002-12-10 | 288.53 |
| 2002-12-11 | 291.09 |
| 2002-12-12 | 289.71 |
| 2002-12-13 | 290.57 |
| 2002-12-16 | 294.32 |
| 2002-12-17 | 296.65 |
| 2002-12-18 | 292.65 |
| 2002-12-19 | 291.82 |
| 2002-12-20 | 293.93 |
| 2002-12-23 | 293.13 |
| 2002-12-24 | 295.86 |
| 2002-12-25 | . |
| 2002-12-26 | 296.07 |
| 2002-12-27 | 293.48 |
| 2002-12-30 | 297.22 |
| 2002-12-31 | 299.88 |
| 2003-01-01 | . |
| 2003-01-02 | 304.75 |
| 2003-01-03 | 306.49 |
| 2003-01-06 | 306.61 |
| 2003-01-07 | 303.34 |
| 2003-01-08 | 297.44 |
| 2003-01-09 | 297.91 |
| 2003-01-10 | 299.73 |
| 2003-01-13 | 303.98 |
| 2003-01-14 | 304.98 |
| 2003-01-15 | 301.57 |
| 2003-01-16 | 302.81 |
| 2003-01-17 | 302.43 |
| 2003-01-20 | . |
| 2003-01-21 | 300.37 |
| 2003-01-22 | 294.21 |
| 2003-01-23 | 293.53 |
| 2003-01-24 | 291.48 |
| 2003-01-27 | 283.61 |
| 2003-01-28 | 285.50 |
| 2003-01-29 | 280.87 |
| 2003-01-30 | 278.40 |
| 2003-01-31 | 273.74 |
| 2003-02-03 | 282.59 |
| 2003-02-04 | 283.85 |
| 2003-02-05 | 289.02 |
| 2003-02-06 | 286.56 |
| 2003-02-07 | 286.61 |
| 2003-02-10 | 286.46 |
| 2003-02-11 | 286.61 |
| 2003-02-12 | 283.18 |
| 2003-02-13 | 280.76 |
| 2003-02-14 | 278.87 |
| 2003-02-17 | . |
| 2003-02-18 | 285.37 |
| 2003-02-19 | 284.49 |
| 2003-02-20 | 285.87 |
| 2003-02-21 | 286.27 |
| 2003-02-24 | 288.93 |
| 2003-02-25 | 279.92 |
| 2003-02-26 | 284.41 |
| 2003-02-27 | 282.54 |
| 2003-02-28 | 287.58 |
| 2003-03-03 | 291.10 |
| 2003-03-04 | 288.03 |
| 2003-03-05 | 284.45 |
| 2003-03-06 | 281.09 |
| 2003-03-07 | 279.28 |
| 2003-03-10 | 279.55 |
| 2003-03-11 | 279.68 |
| 2003-03-12 | 273.49 |
| 2003-03-13 | 280.65 |
| 2003-03-14 | 285.62 |
| 2003-03-17 | 289.57 |
| 2003-03-18 | 293.01 |
| 2003-03-19 | 294.17 |
| 2003-03-20 | 290.97 |
| 2003-03-21 | 295.10 |
| 2003-03-24 | 288.49 |
| 2003-03-25 | 289.80 |
| 2003-03-26 | 289.37 |
| 2003-03-27 | 286.80 |
| 2003-03-28 | 281.55 |
| 2003-03-31 | 276.86 |
| 2003-04-01 | 281.41 |
| 2003-04-02 | 287.77 |
| 2003-04-03 | 289.66 |
| 2003-04-04 | 283.27 |
| 2003-04-07 | 292.06 |
| 2003-04-08 | 287.77 |
| 2003-04-09 | 285.56 |
| 2003-04-10 | 284.06 |
| 2003-04-11 | 285.88 |
| 2003-04-14 | 286.41 |
| 2003-04-15 | 288.94 |
| 2003-04-16 | 289.93 |
| 2003-04-17 | 293.48 |
| 2003-04-18 | . |
| 2003-04-21 | 291.50 |
| 2003-04-22 | 291.43 |
| 2003-04-23 | 294.30 |
| 2003-04-24 | 284.86 |
| 2003-04-25 | 285.18 |
| 2003-04-28 | 288.85 |
| 2003-04-29 | 293.18 |
| 2003-04-30 | 295.87 |
| 2003-05-01 | 297.17 |
| 2003-05-02 | 297.49 |
| 2003-05-05 | 299.97 |
| 2003-05-06 | 303.94 |
| 2003-05-07 | 298.90 |
| 2003-05-08 | 296.44 |
| 2003-05-09 | 299.42 |
| 2003-05-12 | 301.64 |
| 2003-05-13 | 299.86 |
| 2003-05-14 | 297.31 |
| 2003-05-15 | 298.76 |
| 2003-05-16 | 302.46 |
| 2003-05-19 | 299.17 |
| 2003-05-20 | 297.24 |
| 2003-05-21 | 297.29 |
| 2003-05-22 | 299.51 |
| 2003-05-23 | 302.40 |
| 2003-05-26 | . |
| 2003-05-27 | 301.47 |
| 2003-05-28 | 307.49 |
| 2003-05-29 | 309.92 |
| 2003-05-30 | 306.60 |
| 2003-06-02 | 313.16 |
| 2003-06-03 | 312.03 |
| 2003-06-04 | 313.14 |
| 2003-06-05 | 319.08 |
| 2003-06-06 | 326.17 |
| 2003-06-09 | 323.53 |
| 2003-06-10 | 321.00 |
| 2003-06-11 | 325.11 |
| 2003-06-12 | 322.11 |
| 2003-06-13 | 321.28 |
| 2003-06-16 | 324.13 |
| 2003-06-17 | 330.31 |
| 2003-06-18 | 326.73 |
| 2003-06-19 | 325.48 |
| 2003-06-20 | 323.90 |
| 2003-06-23 | 319.66 |
| 2003-06-24 | 312.68 |
| 2003-06-25 | 313.42 |
| 2003-06-26 | 308.56 |
| 2003-06-27 | 310.21 |
| 2003-06-30 | 310.18 |
| 2003-07-01 | 307.53 |
| 2003-07-02 | 309.83 |
| 2003-07-03 | 313.76 |
| 2003-07-04 | . |
| 2003-07-07 | 326.44 |
| 2003-07-08 | 325.22 |
| 2003-07-09 | 323.75 |
| 2003-07-10 | 322.17 |
| 2003-07-11 | 324.29 |
| 2003-07-14 | 331.86 |
| 2003-07-15 | 329.51 |
| 2003-07-16 | 327.58 |
| 2003-07-17 | 326.21 |
| 2003-07-18 | 327.56 |
| 2003-07-21 | 328.79 |
| 2003-07-22 | 327.00 |
| 2003-07-23 | 332.51 |
| 2003-07-24 | 340.11 |
| 2003-07-25 | 349.00 |
| 2003-07-28 | 350.94 |
| 2003-07-29 | 347.92 |
| 2003-07-30 | 342.67 |
| 2003-07-31 | 342.33 |
| 2003-08-01 | 344.33 |
| 2003-08-04 | 342.18 |
| 2003-08-05 | 345.06 |
| 2003-08-06 | 342.49 |
| 2003-08-07 | 342.31 |
| 2003-08-08 | 343.90 |
| 2003-08-11 | 345.49 |
| 2003-08-12 | 347.55 |
| 2003-08-13 | 350.46 |
| 2003-08-14 | 351.61 |
| 2003-08-15 | 355.35 |
| 2003-08-18 | 359.84 |
| 2003-08-19 | 361.61 |
| 2003-08-20 | 361.26 |
| 2003-08-21 | 365.23 |
| 2003-08-22 | 366.19 |
| 2003-08-25 | 364.89 |
| 2003-08-26 | 354.99 |
| 2003-08-27 | 357.38 |
| 2003-08-28 | 362.03 |
| 2003-08-29 | 367.79 |
| 2003-09-01 | . |
| 2003-09-02 | 369.08 |
| 2003-09-03 | 374.53 |
| 2003-09-04 | 372.83 |
| 2003-09-05 | 373.84 |
| 2003-09-08 | 378.86 |
| 2003-09-09 | 374.84 |
| 2003-09-10 | 369.24 |
| 2003-09-11 | 370.04 |
| 2003-09-12 | 374.54 |
| 2003-09-15 | 374.79 |
| 2003-09-16 | 374.13 |
| 2003-09-17 | 375.75 |
| 2003-09-18 | 378.40 |
| 2003-09-19 | 377.72 |
| 2003-09-22 | 374.52 |
| 2003-09-23 | 372.62 |
| 2003-09-24 | 374.65 |
| 2003-09-25 | 368.20 |
| 2003-09-26 | 363.03 |
| 2003-09-29 | 364.75 |
| 2003-09-30 | 359.60 |
| 2003-10-01 | 362.55 |
| 2003-10-02 | 369.24 |
| 2003-10-03 | 378.62 |
| 2003-10-06 | 381.91 |
| 2003-10-07 | 377.30 |
| 2003-10-08 | 381.01 |
| 2003-10-09 | 390.06 |
| 2003-10-10 | 391.70 |
| 2003-10-13 | 400.82 |
| 2003-10-14 | 397.75 |
| 2003-10-15 | 405.23 |
| 2003-10-16 | 399.73 |
| 2003-10-17 | 401.17 |
| 2003-10-20 | 398.74 |
| 2003-10-21 | 400.04 |
| 2003-10-22 | 395.05 |
| 2003-10-23 | 394.16 |
| 2003-10-24 | 392.28 |
| 2003-10-27 | 391.86 |
| 2003-10-28 | 395.50 |
| 2003-10-29 | 398.29 |
| 2003-10-30 | 409.34 |
| 2003-10-31 | 407.71 |
| 2003-11-03 | 409.08 |
| 2003-11-04 | 410.52 |
| 2003-11-05 | 405.83 |
| 2003-11-06 | 406.55 |
| 2003-11-07 | 409.72 |
| 2003-11-10 | 408.86 |
| 2003-11-11 | 404.24 |
| 2003-11-12 | 412.22 |
| 2003-11-13 | 415.96 |
| 2003-11-14 | 416.95 |
| 2003-11-17 | 407.89 |
| 2003-11-18 | 405.51 |
| 2003-11-19 | 404.02 |
| 2003-11-20 | 401.98 |
| 2003-11-21 | 404.57 |
| 2003-11-24 | 404.35 |
| 2003-11-25 | 402.81 |
| 2003-11-26 | 407.84 |
| 2003-11-27 | . |
| 2003-11-28 | 408.92 |
| 2003-12-01 | 419.40 |
| 2003-12-02 | 420.11 |
| 2003-12-03 | 421.45 |
| 2003-12-04 | 420.79 |
| 2003-12-05 | 425.92 |
| 2003-12-08 | 426.10 |
| 2003-12-09 | 432.70 |
| 2003-12-10 | 427.19 |
| 2003-12-11 | 416.97 |
| 2003-12-12 | 420.65 |
| 2003-12-15 | 423.41 |
| 2003-12-16 | 418.22 |
| 2003-12-17 | 418.48 |
| 2003-12-18 | 422.65 |
| 2003-12-19 | 425.58 |
| 2003-12-22 | 427.42 |
| 2003-12-23 | 430.52 |
| 2003-12-24 | 434.15 |
| 2003-12-25 | . |
| 2003-12-26 | 434.31 |
| 2003-12-29 | 438.66 |
| 2003-12-30 | 442.25 |
| 2003-12-31 | 444.78 |
| 2004-01-01 | . |
| 2004-01-02 | 451.15 |
| 2004-01-05 | 462.14 |
| 2004-01-06 | 461.30 |
| 2004-01-07 | 449.92 |
| 2004-01-08 | 450.39 |
| 2004-01-09 | 447.89 |
| 2004-01-12 | 451.42 |
| 2004-01-13 | 450.16 |
| 2004-01-14 | 450.47 |
| 2004-01-15 | 440.97 |
| 2004-01-16 | 442.18 |
| 2004-01-19 | . |
| 2004-01-20 | 446.23 |
| 2004-01-21 | 446.13 |
| 2004-01-22 | 448.35 |
| 2004-01-23 | 448.26 |
| 2004-01-26 | 447.19 |
| 2004-01-27 | 448.91 |
| 2004-01-28 | 447.51 |
| 2004-01-29 | 435.15 |
| 2004-01-30 | 439.89 |
| 2004-02-02 | 434.46 |
| 2004-02-03 | 434.75 |
| 2004-02-04 | 435.28 |
| 2004-02-05 | 434.90 |
| 2004-02-06 | 437.06 |
| 2004-02-09 | 448.18 |
| 2004-02-10 | 447.20 |
| 2004-02-11 | 448.17 |
| 2004-02-12 | 463.85 |
| 2004-02-13 | 465.93 |
| 2004-02-16 | . |
| 2004-02-17 | 472.07 |
| 2004-02-18 | 474.09 |
| 2004-02-19 | 481.57 |
| 2004-02-20 | 472.58 |
| 2004-02-23 | 472.55 |
| 2004-02-24 | 471.47 |
| 2004-02-25 | 471.81 |
| 2004-02-26 | 471.03 |
| 2004-02-27 | 470.31 |
| 2004-03-01 | 483.03 |
| 2004-03-02 | 486.37 |
| 2004-03-03 | 472.20 |
| 2004-03-04 | 470.22 |
| 2004-03-05 | 479.48 |
| 2004-03-08 | 479.92 |
| 2004-03-09 | 473.12 |
| 2004-03-10 | 456.56 |
| 2004-03-11 | 447.99 |
| 2004-03-12 | 452.12 |
| 2004-03-15 | 443.47 |
| 2004-03-16 | 451.44 |
| 2004-03-17 | 454.18 |
| 2004-03-18 | 456.64 |
| 2004-03-19 | 455.98 |
| 2004-03-22 | 450.67 |
| 2004-03-23 | 451.35 |
| 2004-03-24 | 442.95 |
| 2004-03-25 | 442.05 |
| 2004-03-26 | 445.40 |
| 2004-03-29 | 452.97 |
| 2004-03-30 | 454.22 |
| 2004-03-31 | 456.09 |
| 2004-04-01 | 465.88 |
| 2004-04-02 | 473.74 |
| 2004-04-05 | 469.08 |
| 2004-04-06 | 467.16 |
| 2004-04-07 | 470.74 |
| 2004-04-08 | 471.33 |
| 2004-04-09 | . |
| 2004-04-12 | 470.58 |
| 2004-04-13 | 465.70 |
| 2004-04-14 | 451.52 |
| 2004-04-15 | 447.33 |
| 2004-04-16 | 454.47 |
| 2004-04-19 | 452.43 |
| 2004-04-20 | 451.51 |
| 2004-04-21 | 434.78 |
| 2004-04-22 | 435.59 |
| 2004-04-23 | 436.84 |
| 2004-04-26 | 441.55 |
| 2004-04-27 | 442.95 |
| 2004-04-28 | 426.39 |
| 2004-04-29 | 422.46 |
| 2004-04-30 | 417.69 |
| 2004-05-03 | 418.04 |
| 2004-05-04 | 430.07 |
| 2004-05-05 | 432.32 |
| 2004-05-06 | 425.14 |
| 2004-05-07 | 419.07 |
| 2004-05-10 | 403.08 |
| 2004-05-11 | 407.49 |
| 2004-05-12 | 409.96 |
| 2004-05-13 | 410.30 |
| 2004-05-14 | 402.26 |
| 2004-05-17 | 402.89 |
| 2004-05-18 | 402.98 |
| 2004-05-19 | 420.61 |
| 2004-05-20 | 412.06 |
| 2004-05-21 | 422.30 |
| 2004-05-24 | 421.92 |
| 2004-05-25 | 422.87 |
| 2004-05-26 | 429.66 |
| 2004-05-27 | 436.10 |
| 2004-05-28 | 434.13 |
| 2004-05-31 | . |
| 2004-06-01 | 438.03 |
| 2004-06-02 | 434.49 |
| 2004-06-03 | 432.46 |
| 2004-06-04 | 434.79 |
| 2004-06-07 | 443.38 |
| 2004-06-08 | 442.65 |
| 2004-06-09 | 434.47 |
| 2004-06-10 | 433.38 |
| 2004-06-11 | . |
| 2004-06-14 | 424.81 |
| 2004-06-15 | 426.32 |
| 2004-06-16 | 426.44 |
| 2004-06-17 | 431.16 |
| 2004-06-18 | 438.12 |
| 2004-06-21 | 437.51 |
| 2004-06-22 | 432.55 |
| 2004-06-23 | 434.04 |
| 2004-06-24 | 444.90 |
| 2004-06-25 | 448.71 |
| 2004-06-28 | 449.73 |
| 2004-06-29 | 444.00 |
| 2004-06-30 | 444.45 |
| 2004-07-01 | 442.00 |
| 2004-07-02 | 442.94 |
| 2004-07-05 | . |
| 2004-07-06 | 444.54 |
| 2004-07-07 | 449.51 |
| 2004-07-08 | 455.01 |
| 2004-07-09 | 456.26 |
| 2004-07-12 | 457.71 |
| 2004-07-13 | 456.72 |
| 2004-07-14 | 456.93 |
| 2004-07-15 | 458.64 |
| 2004-07-16 | 464.94 |
| 2004-07-19 | 457.32 |
| 2004-07-20 | 452.79 |
| 2004-07-21 | 451.79 |
| 2004-07-22 | 444.08 |
| 2004-07-23 | 436.98 |
| 2004-07-26 | 439.10 |
| 2004-07-27 | 441.54 |
| 2004-07-28 | 445.57 |
| 2004-07-29 | 454.18 |
| 2004-07-30 | 459.67 |
| 2004-08-02 | 458.60 |
| 2004-08-03 | 464.84 |
| 2004-08-04 | 463.75 |
| 2004-08-05 | 462.26 |
| 2004-08-06 | 458.96 |
| 2004-08-09 | 453.77 |
| 2004-08-10 | 459.31 |
| 2004-08-11 | 453.50 |
| 2004-08-12 | 458.09 |
| 2004-08-13 | 462.31 |
| 2004-08-16 | 469.96 |
| 2004-08-17 | 471.11 |
| 2004-08-18 | 466.50 |
| 2004-08-19 | 474.76 |
| 2004-08-20 | 473.76 |
| 2004-08-23 | 475.92 |
| 2004-08-24 | 465.59 |
| 2004-08-25 | 460.08 |
| 2004-08-26 | 464.11 |
| 2004-08-27 | 464.71 |
| 2004-08-30 | 464.40 |
| 2004-08-31 | 463.27 |
| 2004-09-01 | 467.10 |
| 2004-09-02 | 466.19 |
| 2004-09-03 | 463.03 |
| 2004-09-06 | . |
| 2004-09-07 | 459.98 |
| 2004-09-08 | 462.34 |
| 2004-09-09 | 461.94 |
| 2004-09-10 | 467.34 |
| 2004-09-13 | 467.46 |
| 2004-09-14 | 469.16 |
| 2004-09-15 | 464.35 |
| 2004-09-16 | 471.16 |
| 2004-09-17 | 480.73 |
| 2004-09-20 | 477.76 |
| 2004-09-21 | 485.54 |
| 2004-09-22 | 484.89 |
| 2004-09-23 | 485.84 |
| 2004-09-24 | 484.66 |
| 2004-09-27 | 485.19 |
| 2004-09-28 | 498.28 |
| 2004-09-29 | 502.23 |
| 2004-09-30 | 502.44 |
| 2004-10-01 | 510.71 |
| 2004-10-04 | 503.29 |
| 2004-10-05 | 507.52 |
| 2004-10-06 | 512.28 |
| 2004-10-07 | 517.40 |
| 2004-10-08 | 519.96 |
| 2004-10-11 | 517.02 |
| 2004-10-12 | 505.78 |
| 2004-10-13 | 492.31 |
| 2004-10-14 | 497.20 |
| 2004-10-15 | 498.06 |
| 2004-10-18 | 496.23 |
| 2004-10-19 | 493.53 |
| 2004-10-20 | 490.02 |
| 2004-10-21 | 498.35 |
| 2004-10-22 | 501.12 |
| 2004-10-25 | 500.01 |
| 2004-10-26 | 502.11 |
| 2004-10-27 | 506.64 |
| 2004-10-28 | 491.89 |
| 2004-10-29 | 493.20 |
| 2004-11-01 | 500.78 |
| 2004-11-02 | 499.70 |
| 2004-11-03 | 505.45 |
| 2004-11-04 | 509.31 |
| 2004-11-05 | 510.69 |
| 2004-11-08 | 510.05 |
| 2004-11-09 | 513.17 |
| 2004-11-10 | 521.95 |
| 2004-11-11 | 522.93 |
| 2004-11-12 | 525.60 |
| 2004-11-15 | 526.94 |
| 2004-11-16 | 522.47 |
| 2004-11-17 | 533.03 |
| 2004-11-18 | 531.48 |
| 2004-11-19 | 533.55 |
| 2004-11-22 | 527.33 |
| 2004-11-23 | 535.11 |
| 2004-11-24 | 540.12 |
| 2004-11-25 | . |
| 2004-11-26 | 551.99 |
| 2004-11-29 | 556.58 |
| 2004-11-30 | 554.69 |
| 2004-12-01 | 557.97 |
| 2004-12-02 | 548.58 |
| 2004-12-03 | 545.93 |
| 2004-12-06 | 544.55 |
| 2004-12-07 | 543.07 |
| 2004-12-08 | 527.19 |
| 2004-12-09 | 522.64 |
| 2004-12-10 | 525.13 |
| 2004-12-13 | 531.93 |
| 2004-12-14 | 529.79 |
| 2004-12-15 | 530.22 |
| 2004-12-16 | 530.04 |
| 2004-12-17 | 531.02 |
| 2004-12-20 | 542.89 |
| 2004-12-21 | 543.51 |
| 2004-12-22 | 544.56 |
| 2004-12-23 | 547.77 |
| 2004-12-24 | . |
| 2004-12-27 | 552.73 |
| 2004-12-28 | 550.01 |
| 2004-12-29 | 550.42 |
| 2004-12-30 | 551.97 |
| 2004-12-31 | 552.05 |
| 2005-01-03 | 548.13 |
| 2005-01-04 | 530.75 |
| 2005-01-05 | 527.73 |
| 2005-01-06 | 529.00 |
| 2005-01-07 | 523.33 |
| 2005-01-10 | 526.64 |
| 2005-01-11 | 531.94 |
| 2005-01-12 | 534.94 |
| 2005-01-13 | 532.49 |
| 2005-01-14 | 538.14 |
| 2005-01-17 | . |
| 2005-01-18 | 544.49 |
| 2005-01-19 | 545.02 |
| 2005-01-20 | 538.42 |
| 2005-01-21 | 546.51 |
| 2005-01-24 | 557.37 |
| 2005-01-25 | 550.68 |
| 2005-01-26 | 552.04 |
| 2005-01-27 | 554.62 |
#2005-01-28| 547.86
#2005-01-31| 554.02
#2005-02-01| 566.79
#2005-02-02| 572.75
#2005-02-03| 562.36
#2005-02-04| 563.06
#2005-02-07| 567.14
#2005-02-08| 562.66
#2005-02-09| 558.36
#2005-02-10| 564.69
#2005-02-11| 573.90
#2005-02-14| 578.01
#2005-02-15| 584.82
#2005-02-16| 589.81
#2005-02-17| 598.32
#2005-02-18| 601.55
#2005-02-21| .
#2005-02-22| 606.90
#2005-02-23| 604.03
#2005-02-24| 605.42
#2005-02-25| 619.93
#2005-02-28| 627.55
#2005-03-01| 619.89
#2005-03-02| 610.62
#2005-03-03| 619.02
#2005-03-04| 630.90
#2005-03-07| 626.60
#2005-03-08| 626.21
#2005-03-09| 628.17
#2005-03-10| 617.58
#2005-03-11| 619.65
#2005-03-14| 612.28
#2005-03-15| 611.69
#2005-03-16| 615.68
#2005-03-17| 621.50
#2005-03-18| 619.55
#2005-03-21| 610.03
#2005-03-22| 606.62
#2005-03-23| 587.68
#2005-03-24| 580.46
#2005-03-25| .
#2005-03-28| 577.94
#2005-03-29| 574.93
#2005-03-30| 578.81
#2005-03-31| 585.29
#2005-04-01| 586.40
#2005-04-04| 577.80
#2005-04-05| 576.09
#2005-04-06| 580.22
#2005-04-07| 587.58
#2005-04-08| 590.00
#2005-04-11| 589.28
#2005-04-12| 585.25
#2005-04-13| 580.59
#2005-04-14| 565.75
#2005-04-15| 558.67
#2005-04-18| 553.02
#2005-04-19| 560.97
#2005-04-20| 563.26
#2005-04-21| 560.23
#2005-04-22| 565.40
#2005-04-25| 564.49
#2005-04-26| 558.03
#2005-04-27| 547.11
#2005-04-28| 535.73
#2005-04-29| 542.11
#2005-05-02| 539.58
#2005-05-03| 544.33
#2005-05-04| 545.57
#2005-05-05| 553.56
#2005-05-06| 556.70
#2005-05-09| 556.30
#2005-05-10| 550.99
#2005-05-11| 543.98
#2005-05-12| 538.49
#2005-05-13| 526.25
#2005-05-16| 526.09
#2005-05-17| 527.79
#2005-05-18| 540.00
#2005-05-19| 539.51
#2005-05-20| 533.26
#2005-05-23| 537.86
#2005-05-24| 543.50
#2005-05-25| 539.03
#2005-05-26| 545.82
#2005-05-27| 548.73
#2005-05-30| .
#2005-05-31| 547.88
#2005-06-01| 553.67
#2005-06-02| 556.69
#2005-06-03| 557.91
#2005-06-06| 558.08
#2005-06-07| 558.51
#2005-06-08| 558.29
#2005-06-09| 548.93
#2005-06-10| 552.42
#2005-06-13| 551.27
#2005-06-14| 554.59
#2005-06-15| 559.55
#2005-06-16| 574.43
#2005-06-17| 582.56
#2005-06-20| 580.33
#2005-06-21| 575.81
#2005-06-22| 571.21
#2005-06-23| 567.42
#2005-06-24| 563.41
#2005-06-27| 563.57
#2005-06-28| 567.29
#2005-06-29| 566.10
#2005-06-30| 564.83
#2005-07-01| 564.20
#2005-07-04| .
#2005-07-05| 565.76
#2005-07-06| 575.33
#2005-07-07| 563.51
#2005-07-08| 570.65
#2005-07-11| 577.59
#2005-07-12| 582.00
#2005-07-13| 577.55
#2005-07-14| 579.03
#2005-07-15| 572.14
#2005-07-18| 568.84
#2005-07-19| 567.02
#2005-07-20| 578.35
#2005-07-21| 590.42
#2005-07-22| 595.14
#2005-07-25| 596.63
#2005-07-26| 590.26
#2005-07-27| 594.70
#2005-07-28| 601.05
#2005-07-29| 607.88
#2005-08-01| 606.52
#2005-08-02| 615.77
#2005-08-03| 633.10
#2005-08-04| 630.17
#2005-08-05| 630.22
#2005-08-08| 640.73
#2005-08-09| 644.80
#2005-08-10| 649.51
#2005-08-11| 656.19
#2005-08-12| 658.99
#2005-08-15| 658.55
#2005-08-16| 647.65
#2005-08-17| 636.51
#2005-08-18| 627.04
#2005-08-19| 634.81
#2005-08-22| 651.11
#2005-08-23| 646.77
#2005-08-24| 632.14
#2005-08-25| 633.15
#2005-08-26| 632.32
#2005-08-29| 630.53
#2005-08-30| 628.20
#2005-08-31| 640.93
#2005-09-01| 660.07
#2005-09-02| 664.57
#2005-09-05| .
#2005-09-06| 662.10
#2005-09-07| 659.89
#2005-09-08| 655.43
#2005-09-09| 660.07
#2005-09-12| 660.53
#2005-09-13| 659.53
#2005-09-14| 666.56
#2005-09-15| 671.89
#2005-09-16| 689.60
#2005-09-19| 692.38
#2005-09-20| 692.40
#2005-09-21| 694.86
#2005-09-22| 686.29
#2005-09-23| 683.75
#2005-09-26| 696.27
#2005-09-27| 690.92
#2005-09-28| 704.96
#2005-09-29| 701.96
#2005-09-30| 706.76
#2005-10-03| 695.65
#2005-10-04| 697.29
#2005-10-05| 675.09
#2005-10-06| 686.08
#2005-10-07| 671.15
#2005-10-10| 676.99
#2005-10-11| 676.66
#2005-10-12| 675.47
#2005-10-13| 647.79
#2005-10-14| 653.62
#2005-10-17| 656.33
#2005-10-18| 655.04
#2005-10-19| 636.91
#2005-10-20| 639.38
#2005-10-21| 629.68
#2005-10-24| 646.88
#2005-10-25| 652.55
#2005-10-26| 663.20
#2005-10-27| 656.77
#2005-10-28| 653.41
#2005-10-31| 661.59
#2005-11-01| 664.42
#2005-11-02| 668.20
#2005-11-03| 681.06
#2005-11-04| 661.89
#2005-11-07| 663.80
#2005-11-08| 668.82
#2005-11-09| 667.13
#2005-11-10| 667.97
#2005-11-11| 678.25
#2005-11-14| 677.65
#2005-11-15| 680.30
#2005-11-16| 668.70
#2005-11-17| 685.04
#2005-11-18| 689.58
#2005-11-21| 694.20
#2005-11-22| 685.83
#2005-11-23| 694.73
#2005-11-24| .
#2005-11-25| 698.31
#2005-11-28| 693.52
#2005-11-29| 697.23
#2005-11-30| 691.62
#2005-12-01| 702.15
#2005-12-02| 720.30
#2005-12-05| 715.35
#2005-12-06| 720.57
#2005-12-07| 721.09
#2005-12-08| 726.94
#2005-12-09| 732.98
#2005-12-12| 740.49
#2005-12-13| 735.65
#2005-12-14| 738.37
#2005-12-15| 726.62
#2005-12-16| 735.42
#2005-12-19| 738.23
#2005-12-20| 742.36
#2005-12-21| 746.48
#2005-12-22| 744.12
#2005-12-23| 748.29
#2005-12-26| .
#2005-12-27| 749.17
#2005-12-28| 751.80
#2005-12-29| 755.18
#2005-12-30| 752.74
#2006-01-02| .
#2006-01-03| 778.27
#2006-01-04| 795.08
#2006-01-05| 779.71
#2006-01-06| 795.24
#2006-01-09| 793.81
#2006-01-10| 777.63
#2006-01-11| 788.59
#2006-01-12| 793.35
#2006-01-13| 793.09
#2006-01-16| .
#2006-01-17| 801.26
#2006-01-18| 797.32
#2006-01-19| 819.34
#2006-01-20| 820.44
#2006-01-23| 827.47
#2006-01-24| 821.26
#2006-01-25| 850.83
#2006-01-26| 852.94
#2006-01-27| 861.61
#2006-01-30| 860.47
#2006-01-31| 855.41
#2006-02-01| 869.97
#2006-02-02| 855.57
#2006-02-03| 843.32
#2006-02-06| 844.78
#2006-02-07| 830.59
#2006-02-08| 809.53
#2006-02-09| 826.07
#2006-02-10| 805.57
#2006-02-13| 801.35
#2006-02-14| 802.88
#2006-02-15| 813.39
#2006-02-16| 810.35
#2006-02-17| 838.35
#2006-02-20| .
#2006-02-21| 849.08
#2006-02-22| 856.15
#2006-02-23| 853.35
#2006-02-24| 843.04
#2006-02-27| 840.67
#2006-02-28| 828.78
#2006-03-01| 842.32
#2006-03-02| 840.13
#2006-03-03| 842.07
#2006-03-06| 840.44
#2006-03-07| 812.82
#2006-03-08| 808.23
#2006-03-09| 816.08
#2006-03-10| 819.10
#2006-03-13| 822.85
#2006-03-14| 835.91
#2006-03-15| 857.27
#2006-03-16| 867.78
#2006-03-17| 864.80
#2006-03-20| 871.78
#2006-03-21| 861.48
#2006-03-22| 862.94
#2006-03-23| 868.42
#2006-03-24| 891.41
#2006-03-27| 888.83
#2006-03-28| 885.44
#2006-03-29| 883.81
#2006-03-30| 924.74
#2006-03-31| 908.89
#2006-04-03| 941.02
#2006-04-04| 951.70
#2006-04-05| 966.79
#2006-04-06| 973.90
#2006-04-07| 948.35
#2006-04-10| 964.63
#2006-04-11| 970.93
#2006-04-12| 958.94
#2006-04-13| 956.70
#2006-04-14| .
#2006-04-17| 969.65
#2006-04-18| 998.48
#2006-04-19|1016.26
#2006-04-20| 992.26
#2006-04-21|1020.35
#2006-04-24|1022.13
#2006-04-25|1016.82
#2006-04-26|1020.84
#2006-04-27| 999.33
#2006-04-28|1002.21
#2006-05-01|1008.23
#2006-05-02|1046.21
#2006-05-03|1031.70
#2006-05-04|1060.28
#2006-05-05|1086.29
#2006-05-08|1081.65
#2006-05-09|1099.59
#2006-05-10|1106.96
#2006-05-11|1123.19
#2006-05-12|1085.58
#2006-05-15|1018.97
#2006-05-16| 997.97
#2006-05-17| 955.65
#2006-05-18| 942.40
#2006-05-19| 919.64
#2006-05-22| 869.93
#2006-05-23| 940.66
#2006-05-24| 913.22
#2006-05-25| 934.94
#2006-05-26| 967.43
#2006-05-29| .
#2006-05-30| 959.58
#2006-05-31| 965.75
#2006-06-01| 948.05
#2006-06-02| 961.68
#2006-06-05| 961.69
#2006-06-06| 913.38
#2006-06-07| 907.72
#2006-06-08| 842.10
#2006-06-09| 870.79
#2006-06-12| 858.09
#2006-06-13| 818.64
#2006-06-14| 826.31
#2006-06-15| 881.48
#2006-06-16| 872.16
#2006-06-19| 869.63
#2006-06-20| 887.38
#2006-06-21| 898.99
#2006-06-22| 893.94
#2006-06-23| 893.05
#2006-06-26| 897.51
#2006-06-27| 893.46
#2006-06-28| 883.68
#2006-06-29| 916.84
#2006-06-30| 951.40
#2006-07-03| 963.15
#2006-07-04| .
#2006-07-05| 932.67
#2006-07-06| 948.77
#2006-07-07| 966.80
#2006-07-10| 953.73
#2006-07-11| 956.32
#2006-07-12| 973.71
#2006-07-13| 949.32
#2006-07-14| 926.97
#2006-07-17| 903.12
#2006-07-18| 892.75
#2006-07-19| 931.12
#2006-07-20| 937.05
#2006-07-21| 914.89
#2006-07-24| 918.87
#2006-07-25| 931.87
#2006-07-26| 934.56
#2006-07-27| 970.24
#2006-07-28| 974.60
#2006-07-31| 968.59
#2006-08-01| 957.47
#2006-08-02| 981.16
#2006-08-03| 969.11
#2006-08-04| 994.76
#2006-08-07| 979.49
#2006-08-08| 979.47
#2006-08-09| 979.41
#2006-08-10| 965.39
#2006-08-11| 965.15
#2006-08-14| 968.03
#2006-08-15| 968.43
#2006-08-16| 992.88
#2006-08-17| 995.03
#2006-08-18| 978.36
#2006-08-21|1004.00
#2006-08-22|1001.93
#2006-08-23| 992.03
#2006-08-24| 975.41
#2006-08-25| 978.83
#2006-08-28| 983.73
#2006-08-29| 974.11
#2006-08-30| 991.78
#2006-08-31| 979.28
#2006-09-01| 991.86
#2006-09-04| .
#2006-09-05|1020.17
#2006-09-06| 997.41
#2006-09-07| 968.70
#2006-09-08| 957.71
#2006-09-11| 922.80
#2006-09-12| 929.62
#2006-09-13| 926.01
#2006-09-14| 940.21
#2006-09-15| 915.24
#2006-09-18| 931.11
#2006-09-19| 920.74
#2006-09-20| 919.11
#2006-09-21| 927.92
#2006-09-22| 910.60
#2006-09-25| 881.59
#2006-09-26| 906.13
#2006-09-27| 927.60
#2006-09-28| 935.94
#2006-09-29| 925.35
#2006-10-02| 942.78
#2006-10-03| 926.84
#2006-10-04| 903.53
#2006-10-05| 926.82
#2006-10-06| 923.44
#2006-10-09| 948.81
#2006-10-10| 955.29
#2006-10-11| 953.42
#2006-10-12| 973.70
#2006-10-13| 988.29
#2006-10-16|1002.54
#2006-10-17| 985.33
#2006-10-18|1005.56
#2006-10-19|1023.81
#2006-10-20|1027.90
#2006-10-23|1024.17
#2006-10-24|1025.11
#2006-10-25|1038.86
#2006-10-26|1037.35
#2006-10-27|1047.15
#2006-10-30|1034.28
#2006-10-31|1044.55
#2006-11-01|1063.35
#2006-11-02|1052.56
#2006-11-03|1048.68
#2006-11-06|1073.21
#2006-11-07|1083.55
#2006-11-08|1071.12
#2006-11-09|1069.99
#2006-11-10|1063.32
#2006-11-13|1032.18
#2006-11-14|1032.41
#2006-11-15|1035.19
#2006-11-16|1038.03
#2006-11-17|1008.03
#2006-11-20|1022.43
#2006-11-21|1026.00
#2006-11-22|1038.69
#2006-11-23| .
#2006-11-24|1045.12
#2006-11-27|1033.75
#2006-11-28|1024.49
#2006-11-29|1045.50
#2006-11-30|1054.63
#2006-12-01|1061.57
#2006-12-04|1074.27
#2006-12-05|1092.53
#2006-12-06|1095.39
#2006-12-07|1091.07
#2006-12-08|1074.97
#2006-12-11|1074.28
#2006-12-12|1071.85
#2006-12-13|1077.58
#2006-12-14|1094.25
#2006-12-15|1092.38
#2006-12-18|1083.19
#2006-12-19|1080.58
#2006-12-20|1080.01
#2006-12-21|1067.24
#2006-12-22|1063.16
#2006-12-25| .
#2006-12-26|1061.21
#2006-12-27|1076.48
#2006-12-28|1086.07
#2006-12-29|1084.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1066.12
#2007-01-04|1025.23
#2007-01-05|1001.57
#2007-01-08|1013.47
#2007-01-09|1013.90
#2007-01-10|1009.69
#2007-01-11|1041.78
#2007-01-12|1043.69
#2007-01-15| .
#2007-01-16|1031.89
#2007-01-17|1026.49
#2007-01-18|1032.86
#2007-01-19|1041.41
#2007-01-22|1044.90
#2007-01-23|1067.65
#2007-01-24|1087.31
#2007-01-25|1084.51
#2007-01-26|1059.43
#2007-01-29|1062.61
#2007-01-30|1075.38
#2007-01-31|1076.51
#2007-02-01|1101.82
#2007-02-02|1090.31
#2007-02-05|1086.59
#2007-02-06|1091.51
#2007-02-07|1116.96
#2007-02-08|1098.56
#2007-02-09|1103.04
#2007-02-12|1094.45
#2007-02-13|1112.34
#2007-02-14|1149.36
#2007-02-15|1152.85
#2007-02-16|1145.21
#2007-02-19| .
#2007-02-20|1156.47
#2007-02-21|1142.60
#2007-02-22|1164.60
#2007-02-23|1184.08
#2007-02-26|1200.56
#2007-02-27|1137.79
#2007-02-28|1111.24
#2007-03-01|1098.62
#2007-03-02|1094.93
#2007-03-05|1066.65
#2007-03-06|1087.01
#2007-03-07|1101.23
#2007-03-08|1120.41
#2007-03-09|1116.43
#2007-03-12|1122.81
#2007-03-13|1110.82
#2007-03-14|1075.54
#2007-03-15|1123.58
#2007-03-16|1123.71
#2007-03-19|1145.00
#2007-03-20|1156.71
#2007-03-21|1172.88
#2007-03-22|1193.33
#2007-03-23|1194.74
#2007-03-26|1192.07
#2007-03-27|1195.50
#2007-03-28|1182.46
#2007-03-29|1200.71
#2007-03-30|1208.05
#2007-04-02|1214.12
#2007-04-03|1241.06
#2007-04-04|1243.31
#2007-04-05|1248.71
#2007-04-06| .
#2007-04-09|1242.05
#2007-04-10|1270.67
#2007-04-11|1267.37
#2007-04-12|1264.56
#2007-04-13|1265.79
#2007-04-16|1286.13
#2007-04-17|1292.02
#2007-04-18|1269.93
#2007-04-19|1256.22
#2007-04-20|1278.42
#2007-04-23|1276.47
#2007-04-24|1262.00
#2007-04-25|1276.20
#2007-04-26|1261.91
#2007-04-27|1257.76
#2007-04-30|1261.57
#2007-05-01|1255.44
#2007-05-02|1271.64
#2007-05-03|1274.75
#2007-05-04|1320.78
#2007-05-07|1328.43
#2007-05-08|1297.46
#2007-05-09|1349.27
#2007-05-10|1309.25
#2007-05-11|1331.86
#2007-05-14|1311.72
#2007-05-15|1319.43
#2007-05-16|1321.32
#2007-05-17|1299.95
#2007-05-18|1314.03
#2007-05-21|1336.66
#2007-05-22|1334.35
#2007-05-23|1351.88
#2007-05-24|1328.29
#2007-05-25|1343.14
#2007-05-28| .
#2007-05-29|1343.79
#2007-05-30|1337.30
#2007-05-31|1370.88
#2007-06-01|1393.41
#2007-06-04|1398.88
#2007-06-05|1399.92
#2007-06-06|1361.96
#2007-06-07|1349.68
#2007-06-08|1332.53
#2007-06-11|1359.85
#2007-06-12|1348.64
#2007-06-13|1381.82
#2007-06-14|1409.04
#2007-06-15|1439.51
#2007-06-18|1442.42
#2007-06-19|1440.18
#2007-06-20|1452.11
#2007-06-21|1439.89
#2007-06-22|1433.93
#2007-06-25|1427.42
#2007-06-26|1418.02
#2007-06-27|1391.44
#2007-06-28|1418.75
#2007-06-29|1432.76
#2007-07-02|1467.05
#2007-07-03|1481.30
#2007-07-04| .
#2007-07-05|1494.87
#2007-07-06|1525.13
#2007-07-09|1549.67
#2007-07-10|1517.58
#2007-07-11|1537.97
#2007-07-12|1560.54
#2007-07-13|1551.73
#2007-07-16|1540.91
#2007-07-17|1522.23
#2007-07-18|1500.37
#2007-07-19|1540.62
#2007-07-20|1534.08
#2007-07-23|1559.82
#2007-07-24|1525.81
#2007-07-25|1484.83
#2007-07-26|1422.22
#2007-07-27|1382.69
#2007-07-30|1402.43
#2007-07-31|1456.31
#2007-08-01|1406.71
#2007-08-02|1401.79
#2007-08-03|1388.08
#2007-08-06|1352.46
#2007-08-07|1363.47
#2007-08-08|1395.69
#2007-08-09|1341.18
#2007-08-10|1267.29
#2007-08-13|1330.66
#2007-08-14|1302.95
#2007-08-15|1280.05
#2007-08-16|1185.52
#2007-08-17|1220.36
#2007-08-20|1249.63
#2007-08-21|1257.72
#2007-08-22|1323.96
#2007-08-23|1328.28
#2007-08-24|1356.21
#2007-08-27|1358.22
#2007-08-28|1330.02
#2007-08-29|1343.76
#2007-08-30|1367.12
#2007-08-31|1397.52
#2007-09-03| .
#2007-09-04|1405.33
#2007-09-05|1393.20
#2007-09-06|1431.79
#2007-09-07|1393.32
#2007-09-10|1368.81
#2007-09-11|1412.33
#2007-09-12|1411.90
#2007-09-13|1437.59
#2007-09-14|1421.81
#2007-09-17|1398.15
#2007-09-18|1426.85
#2007-09-19|1516.00
#2007-09-20|1536.83
#2007-09-21|1561.22
#2007-09-24|1609.94
#2007-09-25|1567.41
#2007-09-26|1569.94
#2007-09-27|1593.29
#2007-09-28|1615.79
#2007-10-01|1651.87
#2007-10-02|1618.72
#2007-10-03|1619.94
#2007-10-04|1595.28
#2007-10-05|1628.28
#2007-10-08|1597.47
#2007-10-09|1616.16
#2007-10-10|1655.06
#2007-10-11|1703.50
#2007-10-12|1689.73
#2007-10-15|1665.09
#2007-10-16|1633.27
#2007-10-17|1647.50
#2007-10-18|1638.59
#2007-10-19|1622.01
#2007-10-22|1549.02
#2007-10-23|1603.92
#2007-10-24|1575.88
#2007-10-25|1616.48
#2007-10-26|1659.82
#2007-10-29|1694.14
#2007-10-30|1657.72
#2007-10-31|1678.33
#2007-11-01|1636.32
#2007-11-02|1615.64
#2007-11-05|1578.27
#2007-11-06|1624.34
#2007-11-07|1626.66
#2007-11-08|1716.67
#2007-11-09|1682.85
#2007-11-12|1622.53
#2007-11-13|1602.03
#2007-11-14|1632.38
#2007-11-15|1588.72
#2007-11-16|1571.44
#2007-11-19|1496.27
#2007-11-20|1543.25
#2007-11-21|1476.93
#2007-11-22| .
#2007-11-23|1536.99
#2007-11-26|1536.64
#2007-11-27|1508.17
#2007-11-28|1558.98
#2007-11-29|1607.74
#2007-11-30|1624.60
#2007-12-03|1594.70
#2007-12-04|1570.86
#2007-12-05|1610.83
#2007-12-06|1590.91
#2007-12-07|1646.89
#2007-12-10|1662.67
#2007-12-11|1650.98
#2007-12-12|1653.49
#2007-12-13|1573.98
#2007-12-14|1537.16
#2007-12-17|1480.96
#2007-12-18|1490.05
#2007-12-19|1482.08
#2007-12-20|1473.80
#2007-12-21|1518.23
#2007-12-24|1534.61
#2007-12-25| .
#2007-12-26|1541.36
#2007-12-27|1550.38
#2007-12-28|1558.23
#2007-12-31|1546.78
#2008-01-01| .
#2008-01-02|1529.93
#2008-01-03|1550.00
#2008-01-04|1512.44
#2008-01-07|1459.01
#2008-01-08|1482.99
#2008-01-09|1439.00
#2008-01-10|1427.56
#2008-01-11|1450.39
#2008-01-14|1477.92
#2008-01-15|1432.21
#2008-01-16|1357.75
#2008-01-17|1327.47
#2008-01-18|1342.98
#2008-01-21| .
#2008-01-22|1279.07
#2008-01-23|1249.15
#2008-01-24|1348.92
#2008-01-25|1374.84
#2008-01-28|1352.54
#2008-01-29|1403.05
#2008-01-30|1410.24
#2008-01-31|1430.89
#2008-02-01|1527.93
#2008-02-04|1536.53
#2008-02-05|1475.58
#2008-02-06|1472.67
#2008-02-07|1423.93
#2008-02-08|1452.60
#2008-02-11|1439.94
#2008-02-12|1512.67
#2008-02-13|1497.82
#2008-02-14|1524.61
#2008-02-15|1503.96
#2008-02-18| .
#2008-02-19|1559.77
#2008-02-20|1548.32
#2008-02-21|1605.05
#2008-02-22|1592.60
#2008-02-25|1606.25
#2008-02-26|1626.91
#2008-02-27|1660.02
#2008-02-28|1637.12
#2008-02-29|1617.70
#2008-03-03|1613.20
#2008-03-04|1616.32
#2008-03-05|1655.18
#2008-03-06|1666.69
#2008-03-07|1618.70
#2008-03-10|1548.81
#2008-03-11|1542.84
#2008-03-12|1608.35
#2008-03-13|1604.28
#2008-03-14|1628.33
#2008-03-17|1518.04
#2008-03-18|1568.29
#2008-03-19|1505.85
#2008-03-20|1423.97
#2008-03-21| .
#2008-03-24|1425.90
#2008-03-25|1502.45
#2008-03-26|1524.49
#2008-03-27|1549.65
#2008-03-28|1542.42
#2008-03-31|1556.84
#2008-04-01|1545.67
#2008-04-02|1571.40
#2008-04-03|1592.71
#2008-04-04|1635.72
#2008-04-07|1682.34
#2008-04-08|1680.75
#2008-04-09|1706.96
#2008-04-10|1690.17
#2008-04-11|1673.35
#2008-04-14|1650.74
#2008-04-15|1669.34
#2008-04-16|1751.91
#2008-04-17|1736.59
#2008-04-18|1732.47
#2008-04-21|1753.22
#2008-04-22|1782.33
#2008-04-23|1805.81
#2008-04-24|1749.37
#2008-04-25|1760.55
#2008-04-28|1777.55
#2008-04-29|1717.86
#2008-04-30|1712.63
#2008-05-01|1705.12
#2008-05-02|1759.95
#2008-05-05|1764.27
#2008-05-06|1816.20
#2008-05-07|1798.80
#2008-05-08|1834.47
#2008-05-09|1795.05
#2008-05-12|1816.55
#2008-05-13|1829.82
#2008-05-14|1880.38
#2008-05-15|1906.86
#2008-05-16|1918.36
#2008-05-19|1955.05
#2008-05-20|1867.20
#2008-05-21|1885.59
#2008-05-22|1905.91
#2008-05-23|1837.77
#2008-05-26| .
#2008-05-27|1804.02
#2008-05-28|1816.10
#2008-05-29|1816.09
#2008-05-30|1795.97
#2008-06-02|1797.93
#2008-06-03|1807.37
#2008-06-04|1767.30
#2008-06-05|1768.90
#2008-06-06|1787.04
#2008-06-09|1792.16
#2008-06-10|1732.70
#2008-06-11|1694.62
#2008-06-12|1711.35
#2008-06-13|1713.80
#2008-06-16|1740.75
#2008-06-17|1775.19
#2008-06-18|1762.84
#2008-06-19|1792.98
#2008-06-20|1780.94
#2008-06-23|1772.04
#2008-06-24|1769.83
#2008-06-25|1728.83
#2008-06-26|1726.47
#2008-06-27|1756.97
#2008-06-30|1775.88
#2008-07-01|1702.27
#2008-07-02|1634.04
#2008-07-03|1604.29
#2008-07-04| .
#2008-07-07|1612.39
#2008-07-08|1543.03
#2008-07-09|1597.84
#2008-07-10|1602.57
#2008-07-11|1588.07
#2008-07-14|1609.85
#2008-07-15|1554.45
#2008-07-16|1504.21
#2008-07-17|1530.15
#2008-07-18|1502.51
#2008-07-21|1532.72
#2008-07-22|1512.85
#2008-07-23|1502.10
#2008-07-24|1426.19
#2008-07-25|1439.81
#2008-07-28|1480.86
#2008-07-29|1494.29
#2008-07-30|1554.44
#2008-07-31|1560.80
#2008-08-01|1488.74
#2008-08-04|1425.99
#2008-08-05|1413.57
#2008-08-06|1444.72
#2008-08-07|1437.75
#2008-08-08|1376.29
#2008-08-11|1358.59
#2008-08-12|1333.45
#2008-08-13|1336.84
#2008-08-14|1380.61
#2008-08-15|1323.03
#2008-08-18|1331.31
#2008-08-19|1310.46
#2008-08-20|1365.49
#2008-08-21|1412.77
#2008-08-22|1408.20
#2008-08-25|1396.46
#2008-08-26|1372.15
#2008-08-27|1396.79
#2008-08-28|1402.63
#2008-08-29|1404.92
#2008-09-01| .
#2008-09-02|1291.07
#2008-09-03|1246.58
#2008-09-04|1200.15
#2008-09-05|1141.24
#2008-09-08|1178.01
#2008-09-09|1112.99
#2008-09-10|1092.53
#2008-09-11|1099.50
#2008-09-12|1187.03
#2008-09-15|1132.69
#2008-09-16|1062.55
#2008-09-17|1007.87
#2008-09-18|1018.42
#2008-09-19|1147.52
#2008-09-22|1167.57
#2008-09-23|1117.42
#2008-09-24|1089.66
#2008-09-25|1089.57
#2008-09-26|1039.58
#2008-09-29| 918.32
#2008-09-30| 930.90
#2008-10-01| 904.27
#2008-10-02| 838.58
#2008-10-03| 885.99
#2008-10-06| 750.59
#2008-10-07| 768.21
#2008-10-08| 686.89
#2008-10-09| 719.55
#2008-10-10| 643.95
#2008-10-13| 741.09
#2008-10-14| 751.59
#2008-10-15| 639.10
#2008-10-16| 565.94
#2008-10-17| 607.39
#2008-10-20| 638.81
#2008-10-21| 631.49
#2008-10-22| 563.17
#2008-10-23| 536.27
#2008-10-24| 518.05
#2008-10-27| 489.81
#2008-10-28| 493.53
#2008-10-29| 584.25
#2008-10-30| 608.72
#2008-10-31| 631.76
#2008-11-03| 646.95
#2008-11-04| 713.85
#2008-11-05| 676.93
#2008-11-06| 573.87
#2008-11-07| 591.36
#2008-11-10| 635.96
#2008-11-11| 579.23
#2008-11-12| 541.91
#2008-11-13| 529.40
#2008-11-14| 533.60
#2008-11-17| 516.65
#2008-11-18| 513.61
#2008-11-19| 475.82
#2008-11-20| 430.27
#2008-11-21| 441.50
#2008-11-24| 531.48
#2008-11-25| 515.38
#2008-11-26| 537.89
#2008-11-27| .
#2008-11-28| 550.70
#2008-12-01| 483.05
#2008-12-02| 478.37
#2008-12-03| 472.04
#2008-12-04| 465.91
#2008-12-05| 433.43
#2008-12-08| 497.04
#2008-12-09| 508.58
#2008-12-10| 540.48
#2008-12-11| 540.45
#2008-12-12| 527.02
#2008-12-15| 552.05
#2008-12-16| 546.51
#2008-12-17| 575.35
#2008-12-18| 568.84
#2008-12-19| 530.33
#2008-12-22| 511.87
#2008-12-23| 515.85
#2008-12-24| 512.51
#2008-12-25| .
#2008-12-26| 513.28
#2008-12-29| 529.78
#2008-12-30| 536.03
#2008-12-31| 532.80
#2009-01-01| .
#2009-01-02| 584.49
#2009-01-05| 584.97
#2009-01-06| 624.84
#2009-01-07| 613.69
#2009-01-08| 595.58
#2009-01-09| 576.08
#2009-01-12| 550.60
#2009-01-13| 533.59
#2009-01-14| 491.16
#2009-01-15| 485.33
#2009-01-16| 517.78
#2009-01-19| .
#2009-01-20| 476.38
#2009-01-21| 477.10
#2009-01-22| 474.97
#2009-01-23| 466.56
#2009-01-26| 509.73
#2009-01-27| 515.06
#2009-01-28| 537.29
#2009-01-29| 516.62
#2009-01-30| 491.01
#2009-02-02| 482.41
#2009-02-03| 499.92
#2009-02-04| 546.81
#2009-02-05| 552.78
#2009-02-06| 585.23
#2009-02-09| 598.33
#2009-02-10| 564.27
#2009-02-11| 555.73
#2009-02-12| 536.95
#2009-02-13| 553.55
#2009-02-16| .
#2009-02-17| 511.10
#2009-02-18| 507.09
#2009-02-19| 519.10
#2009-02-20| 485.38
#2009-02-23| 484.62
#2009-02-24| 474.77
#2009-02-25| 470.86
#2009-02-26| 485.97
#2009-02-27| 468.30
#2009-03-02| 432.90
#2009-03-03| 427.35
#2009-03-04| 477.43
#2009-03-05| 449.25
#2009-03-06| 460.80
#2009-03-09| 450.17
#2009-03-10| 487.89
#2009-03-11| 503.81
#2009-03-12| 495.94
#2009-03-13| 507.12
#2009-03-16| 516.77
#2009-03-17| 494.06
#2009-03-18| 484.32
#2009-03-19| 542.79
#2009-03-20| 550.25
#2009-03-23| 583.10
#2009-03-24| 573.77
#2009-03-25| 565.96
#2009-03-26| 580.85
#2009-03-27| 566.94
#2009-03-30| 522.01
#2009-03-31| 549.96
#2009-04-01| 557.83
#2009-04-02| 622.74
#2009-04-03| 616.56
#2009-04-06| 591.79
#2009-04-07| 579.92
#2009-04-08| 582.56
#2009-04-09| 614.56
#2009-04-10| .
#2009-04-13| 620.29
#2009-04-14| 648.50
#2009-04-15| 630.29
#2009-04-16| 642.27
#2009-04-17| 640.18
#2009-04-20| 591.37
#2009-04-21| 594.83
#2009-04-22| 617.40
#2009-04-23| 626.48
#2009-04-24| 662.82
#2009-04-27| 651.16
#2009-04-28| 622.90
#2009-04-29| 648.99
#2009-04-30| 665.67
#2009-05-01| 675.91
#2009-05-04| 698.94
#2009-05-05| 716.60
#2009-05-06| 733.01
#2009-05-07| 737.87
#2009-05-08| 758.63
#2009-05-11| 748.56
#2009-05-12| 730.64
#2009-05-13| 675.51
#2009-05-14| 682.27
#2009-05-15| 698.74
#2009-05-18| 708.20
#2009-05-19| 746.77
#2009-05-20| 779.31
#2009-05-21| 742.93
#2009-05-22| 764.80
#2009-05-25| .
#2009-05-26| 767.62
#2009-05-27| 777.14
#2009-05-28| 778.57
#2009-05-29| 804.75
#2009-06-01| 867.03
#2009-06-02| 882.94
#2009-06-03| 834.07
#2009-06-04| 805.97
#2009-06-05| 835.85
#2009-06-08| 803.88
#2009-06-09| 821.81
#2009-06-10| 858.21
#2009-06-11| 870.70
#2009-06-12| 851.16
#2009-06-15| 802.55
#2009-06-16| 803.57
#2009-06-17| 747.82
#2009-06-18| 744.51
#2009-06-19| 763.43
#2009-06-22| 729.03
#2009-06-23| 724.47
#2009-06-24| 772.05
#2009-06-25| 754.52
#2009-06-26| 766.49
#2009-06-29| 779.03
#2009-06-30| 762.14
#2009-07-01| 792.17
#2009-07-02| 751.74
#2009-07-03| .
#2009-07-06| 701.03
#2009-07-07| 708.26
#2009-07-08| 688.82
#2009-07-09| 708.56
#2009-07-10| 693.33
#2009-07-13| 703.66
#2009-07-14| 734.78
#2009-07-15| 776.48
#2009-07-16| 775.68
#2009-07-17| 786.83
#2009-07-20| 816.78
#2009-07-21| 834.26
#2009-07-22| 829.75
#2009-07-23| 869.59
#2009-07-24| 864.42
#2009-07-27| 878.05
#2009-07-28| 842.38
#2009-07-29| 823.41
#2009-07-30| 871.80
#2009-07-31| 881.21
#2009-08-03| 942.58
#2009-08-04| 930.29
#2009-08-05| 921.91
#2009-08-06| 911.21
#2009-08-07| 902.04
#2009-08-10| 876.85
#2009-08-11| 849.11
#2009-08-12| 860.60
#2009-08-13| 889.57
#2009-08-14| 874.81
#2009-08-17| 829.82
#2009-08-18| 848.94
#2009-08-19| 855.31
#2009-08-20| 874.75
#2009-08-21| 900.97
#2009-08-24| 927.11
#2009-08-25| 919.14
#2009-08-26| 887.36
#2009-08-27| 877.78
#2009-08-28| 905.85
#2009-08-31| 896.64
#2009-09-01| 868.29
#2009-09-02| 853.58
#2009-09-03| 873.64
#2009-09-04| 891.28
#2009-09-07| .
#2009-09-08| 949.33
#2009-09-09| 955.14
#2009-09-10| 955.47
#2009-09-11| 982.43
#2009-09-14| 975.15
#2009-09-15| 980.21
#2009-09-16|1012.32
#2009-09-17|1018.13
#2009-09-18| 999.86
#2009-09-21| 966.27
#2009-09-22| 993.12
#2009-09-23| 991.11
#2009-09-24| 954.41
#2009-09-25| 943.41
#2009-09-28| 962.03
#2009-09-29| 953.02
#2009-09-30| 950.54
#2009-10-01| 916.81
#2009-10-02| 895.99
#2009-10-05| 914.21
#2009-10-06| 966.11
#2009-10-07| 960.83
#2009-10-08|1002.49
#2009-10-09| 993.08
#2009-10-12|1002.91
#2009-10-13| 995.84
#2009-10-14|1049.20
#2009-10-15|1048.70
#2009-10-16|1038.43
#2009-10-19|1065.48
#2009-10-20|1058.18
#2009-10-21|1068.37
#2009-10-22|1050.91
#2009-10-23|1060.00
#2009-10-26|1045.09
#2009-10-27|1015.66
#2009-10-28| 956.71
#2009-10-29|1005.18
#2009-10-30| 962.39
#2009-11-02| 984.79
#2009-11-03| 966.28
#2009-11-04|1011.63
#2009-11-05|1017.42
#2009-11-06|1022.04
#2009-11-09|1072.08
#2009-11-10|1061.27
#2009-11-11|1078.85
#2009-11-12|1071.27
#2009-11-13|1080.58
#2009-11-16|1132.38
#2009-11-17|1115.19
#2009-11-18|1137.48
#2009-11-19|1090.91
#2009-11-20|1082.26
#2009-11-23|1123.46
#2009-11-24|1105.53
#2009-11-25|1122.11
#2009-11-26| .
#2009-11-27|1087.01
#2009-11-30|1080.86
#2009-12-01|1132.15
#2009-12-02|1148.70
#2009-12-03|1126.75
#2009-12-04|1105.01
#2009-12-07|1102.68
#2009-12-08|1070.07
#2009-12-09|1068.05
#2009-12-10|1069.41
#2009-12-11|1080.21
#2009-12-14|1096.18
#2009-12-15|1091.83
#2009-12-16|1113.33
#2009-12-17|1074.52
#2009-12-18|1068.78
#2009-12-21|1091.21
#2009-12-22|1083.72
#2009-12-23|1104.14
#2009-12-24|1114.58
#2009-12-25| .
#2009-12-28|1125.30
#2009-12-29|1141.06
#2009-12-30|1131.21
#2009-12-31|1142.59
#2010-01-01| .
#2010-01-04|1177.09
#2010-01-05|1186.37
#2010-01-06|1200.23
#2010-01-07|1197.67
#2010-01-08|1208.64
#2010-01-11|1223.25
#2010-01-12|1193.44
#2010-01-13|1192.72
#2010-01-14|1214.57
#2010-01-15|1192.96
#2010-01-18| .
#2010-01-19|1216.55
#2010-01-20|1160.50
#2010-01-21|1116.58
#2010-01-22|1114.12
#2010-01-25|1104.38
#2010-01-26|1085.39
#2010-01-27|1071.26
#2010-01-28|1042.49
#2010-01-29|1051.03
#2010-02-01|1066.23
#2010-02-02|1099.35
#2010-02-03|1081.76
#2010-02-04|1024.06
#2010-02-05| 992.45
#2010-02-08|1007.61
#2010-02-09|1029.76
#2010-02-10|1009.80
#2010-02-11|1025.16
#2010-02-12|1018.24
#2010-02-15| .
#2010-02-16|1066.31
#2010-02-17|1072.67
#2010-02-18|1085.11
#2010-02-19|1070.95
#2010-02-22|1082.37
#2010-02-23|1056.59
#2010-02-24|1058.30
#2010-02-25|1016.85
#2010-02-26|1043.62
#2010-03-01|1056.06
#2010-03-02|1079.94
#2010-03-03|1119.55
#2010-03-04|1108.87
#2010-03-05|1143.22
#2010-03-08|1146.79
#2010-03-09|1137.38
#2010-03-10|1155.61
#2010-03-11|1143.95
#2010-03-12|1160.65
#2010-03-15|1131.10
#2010-03-16|1155.70
#2010-03-17|1179.32
#2010-03-18|1163.67
#2010-03-19|1134.98
#2010-03-22|1142.19
#2010-03-23|1161.34
#2010-03-24|1153.33
#2010-03-25|1167.73
#2010-03-26|1171.87
#2010-03-29|1194.38
#2010-03-30|1195.06
#2010-03-31|1206.80
#2010-04-01|1244.75
#2010-04-02| .
#2010-04-05|1244.68
#2010-04-06|1258.11
#2010-04-07|1241.12
#2010-04-08|1223.02
#2010-04-09|1249.87
#2010-04-12|1251.49
#2010-04-13|1234.04
#2010-04-14|1261.92
#2010-04-15|1261.16
#2010-04-16|1214.66
#2010-04-19|1194.04
#2010-04-20|1208.74
#2010-04-21|1182.66
#2010-04-22|1163.66
#2010-04-23|1183.93
#2010-04-26|1213.75
#2010-04-27|1158.74
#2010-04-28|1138.23
#2010-04-29|1155.82
#2010-04-30|1128.56
#2010-05-03|1121.61
#2010-05-04|1044.74
#2010-05-05|1032.43
#2010-05-06|1010.05
#2010-05-07| 977.44
#2010-05-10|1068.44
#2010-05-11|1042.79
#2010-05-12|1053.49
#2010-05-13|1062.26
#2010-05-14| 999.59
#2010-05-17| 981.57
#2010-05-18|1001.21
#2010-05-19| 941.29
#2010-05-20| 902.55
#2010-05-21| 936.14
#2010-05-24| 934.83
#2010-05-25| 896.04
#2010-05-26| 947.91
#2010-05-27| 987.16
#2010-05-28| 983.86
#2010-05-31| .
#2010-06-01| 985.63
#2010-06-02| 970.66
#2010-06-03| 974.21
#2010-06-04| 941.11
#2010-06-07| 915.65
#2010-06-08| 913.64
#2010-06-09| 949.74
#2010-06-10| 981.99
#2010-06-11| 972.51
#2010-06-14|1016.41
#2010-06-15|1023.56
#2010-06-16|1024.80
#2010-06-17|1016.90
#2010-06-18|1023.83
#2010-06-21|1065.18
#2010-06-22|1044.98
#2010-06-23|1027.88
#2010-06-24|1007.06
#2010-06-25| 985.29
#2010-06-28|1006.62
#2010-06-29| 947.33
#2010-06-30| 929.69
#2010-07-01| 910.98
#2010-07-02| 930.32
#2010-07-05| .
#2010-07-06| 962.81
#2010-07-07| 964.53
#2010-07-08| 979.30
#2010-07-09| 993.23
#2010-07-12| 979.04
#2010-07-13|1003.50
#2010-07-14|1004.34
#2010-07-15| 993.04
#2010-07-16| 981.62
#2010-07-19| 980.29
#2010-07-20| 999.80
#2010-07-21|1021.52
#2010-07-22|1048.53
#2010-07-23|1060.44
#2010-07-26|1070.68
#2010-07-27|1072.58
#2010-07-28|1077.42
#2010-07-29|1071.95
#2010-07-30|1062.42
#2010-08-02|1120.81
#2010-08-03|1120.21
#2010-08-04|1115.60
#2010-08-05|1115.23
#2010-08-06|1120.37
#2010-08-09|1126.65
#2010-08-10|1090.07
#2010-08-11|1044.15
#2010-08-12|1039.21
#2010-08-13|1036.47
#2010-08-16|1052.32
#2010-08-17|1069.66
#2010-08-18|1058.85
#2010-08-19|1040.90
#2010-08-20|1022.22
#2010-08-23|1025.73
#2010-08-24| 996.61
#2010-08-25| 976.68
#2010-08-26|1005.36
#2010-08-27|1009.43
#2010-08-30|1009.73
#2010-08-31|1017.53
#2010-09-01|1069.18
#2010-09-02|1068.75
#2010-09-03|1085.03
#2010-09-06| .
#2010-09-07|1059.83
#2010-09-08|1085.46
#2010-09-09|1100.09
#2010-09-10|1094.52
#2010-09-13|1123.40
#2010-09-14|1127.59
#2010-09-15|1127.20
#2010-09-16|1125.70
#2010-09-17|1126.33
#2010-09-20|1137.50
#2010-09-21|1129.83
#2010-09-22|1154.68
#2010-09-23|1152.31
#2010-09-24|1172.80
#2010-09-27|1171.57
#2010-09-28|1184.03
#2010-09-29|1182.02
#2010-09-30|1175.95
#2010-10-01|1193.32
#2010-10-04|1176.29
#2010-10-05|1211.14
#2010-10-06|1241.94
#2010-10-07|1232.46
#2010-10-08|1248.07
#2010-10-11|1243.85
#2010-10-12|1225.87
#2010-10-13|1274.10
#2010-10-14|1295.16
#2010-10-15|1286.39
#2010-10-18|1269.67
#2010-10-19|1223.72
#2010-10-20|1260.02
#2010-10-21|1267.43
#2010-10-22|1254.11
#2010-10-25|1284.78
#2010-10-26|1269.59
#2010-10-27|1236.58
#2010-10-28|1253.67
#2010-10-29|1244.68
#2010-11-01|1258.93
#2010-11-02|1280.05
#2010-11-03|1276.83
#2010-11-04|1347.79
#2010-11-05|1355.11
#2010-11-08|1344.25
#2010-11-09|1375.41
#2010-11-10|1336.26
#2010-11-11|1357.39
#2010-11-12|1333.61
#2010-11-15|1335.82
#2010-11-16|1269.51
#2010-11-17|1278.21
#2010-11-18|1310.29
#2010-11-19|1299.74
#2010-11-22|1284.40
#2010-11-23|1249.03
#2010-11-24|1269.32
#2010-11-25| .
#2010-11-26|1258.44
#2010-11-29|1224.04
#2010-11-30|1230.93
#2010-12-01|1273.07
#2010-12-02|1317.48
#2010-12-03|1336.90
#2010-12-06|1346.90
#2010-12-07|1374.04
#2010-12-08|1343.66
#2010-12-09|1343.81
#2010-12-10|1354.68
#2010-12-13|1386.50
#2010-12-14|1378.32
#2010-12-15|1370.71
#2010-12-16|1358.85
#2010-12-17|1357.65
#2010-12-20|1363.11
#2010-12-21|1395.20
#2010-12-22|1399.57
#2010-12-23|1392.16
#2010-12-24| .
#2010-12-27|1395.08
#2010-12-28|1394.83
#2010-12-29|1413.57
#2010-12-30|1415.88
#2010-12-31|1418.02
#2011-01-03|1412.94
#2011-01-04|1420.50
#2011-01-05|1395.61
#2011-01-06|1385.73
#2011-01-07|1381.69
#2011-01-10|1364.14
#2011-01-11|1388.70
#2011-01-12|1431.55
#2011-01-13|1434.41
#2011-01-14|1417.77
#2011-01-17| .
#2011-01-18|1436.04
#2011-01-19|1413.47
#2011-01-20|1360.51
#2011-01-21|1385.35
#2011-01-24|1403.59
#2011-01-25|1377.32
#2011-01-26|1408.02
#2011-01-27|1413.73
#2011-01-28|1376.49
#2011-01-31|1387.30
#2011-02-01|1424.74
#2011-02-02|1452.30
#2011-02-03|1438.50
#2011-02-04|1439.11
#2011-02-07|1466.72
#2011-02-08|1479.02
#2011-02-09|1457.07
#2011-02-10|1435.12
#2011-02-11|1451.76
#2011-02-14|1464.30
#2011-02-15|1448.77
#2011-02-16|1439.65
#2011-02-17|1433.52
#2011-02-18|1422.58
#2011-02-21| .
#2011-02-22|1410.63
#2011-02-23|1379.01
#2011-02-24|1373.26
#2011-02-25|1402.74
#2011-02-28|1429.14
#2011-03-01|1428.40
#2011-03-02|1431.17
#2011-03-03|1456.14
#2011-03-04|1449.19
#2011-03-07|1433.71
#2011-03-08|1411.19
#2011-03-09|1399.81
#2011-03-10|1344.03
#2011-03-11|1343.81
#2011-03-14|1350.88
#2011-03-15|1324.02
#2011-03-16|1303.61
#2011-03-17|1347.66
#2011-03-18|1362.37
#2011-03-21|1383.87
#2011-03-22|1379.36
#2011-03-23|1396.52
#2011-03-24|1419.58
#2011-03-25|1418.97
#2011-03-28|1414.70
#2011-03-29|1427.00
#2011-03-30|1442.33
#2011-03-31|1442.50
#2011-04-01|1463.95
#2011-04-04|1487.40
#2011-04-05|1490.83
#2011-04-06|1506.97
#2011-04-07|1487.17
#2011-04-08|1526.15
#2011-04-11|1531.78
#2011-04-12|1476.73
#2011-04-13|1482.01
#2011-04-14|1471.13
#2011-04-15|1467.20
#2011-04-18|1412.36
#2011-04-19|1439.37
#2011-04-20|1492.80
#2011-04-21|1512.55
#2011-04-22| .
#2011-04-25|1505.57
#2011-04-26|1505.39
#2011-04-27|1488.78
#2011-04-28|1508.01
#2011-04-29|1514.31
#2011-05-02|1519.03
#2011-05-03|1479.21
#2011-05-04|1444.17
#2011-05-05|1406.56
#2011-05-06|1430.74
#2011-05-09|1407.80
#2011-05-10|1437.87
#2011-05-11|1418.53
#2011-05-12|1382.77
#2011-05-13|1372.37
#2011-05-16|1387.64
#2011-05-17|1363.81
#2011-05-18|1382.00
#2011-05-19|1380.56
#2011-05-20|1371.89
#2011-05-23|1332.10
#2011-05-24|1358.32
#2011-05-25|1369.11
#2011-05-26|1379.00
#2011-05-27|1414.44
#2011-05-30| .
#2011-05-31|1426.28
#2011-06-01|1418.74
#2011-06-02|1388.51
#2011-06-03|1381.08
#2011-06-06|1383.94
#2011-06-07|1401.33
#2011-06-08|1373.31
#2011-06-09|1387.25
#2011-06-10|1349.84
#2011-06-13|1352.03
#2011-06-14|1365.58
#2011-06-15|1337.87
#2011-06-16|1313.20
#2011-06-17|1322.57
#2011-06-20|1315.30
#2011-06-21|1349.88
#2011-06-22|1355.06
#2011-06-23|1304.17
#2011-06-24|1324.12
#2011-06-27|1332.40
#2011-06-28|1355.38
#2011-06-29|1390.64
#2011-06-30|1418.67
#2011-07-01|1428.57
#2011-07-04| .
#2011-07-05|1431.33
#2011-07-06|1416.72
#2011-07-07|1448.24
#2011-07-08|1419.48
#2011-07-11|1381.40
#2011-07-12|1366.98
#2011-07-13|1405.17
#2011-07-14|1389.51
#2011-07-15|1378.13
#2011-07-18|1343.46
#2011-07-19|1374.45
#2011-07-20|1386.66
#2011-07-21|1400.30
#2011-07-22|1410.38
#2011-07-25|1404.75
#2011-07-26|1411.64
#2011-07-27|1396.62
#2011-07-28|1381.72
#2011-07-29|1371.77
#2011-08-01|1345.46
#2011-08-02|1313.78
#2011-08-03|1275.99
#2011-08-04|1198.67
#2011-08-05|1161.76
#2011-08-08|1089.17
#2011-08-09|1116.23
#2011-08-10|1078.36
#2011-08-11|1123.56
#2011-08-12|1158.54
#2011-08-15|1183.34
#2011-08-16|1174.38
#2011-08-17|1189.48
#2011-08-18|1101.60
#2011-08-19|1092.79
#2011-08-22|1091.59
#2011-08-23|1090.72
#2011-08-24|1110.21
#2011-08-25|1103.10
#2011-08-26|1107.82
#2011-08-29|1131.30
#2011-08-30|1161.16
#2011-08-31|1203.12
#2011-09-01|1185.59
#2011-09-02|1151.85
#2011-09-05| .
#2011-09-06|1100.57
#2011-09-07|1142.85
#2011-09-08|1160.30
#2011-09-09|1101.56
#2011-09-12|1072.56
#2011-09-13|1083.55
#2011-09-14|1084.59
#2011-09-15|1117.67
#2011-09-16|1116.60
#2011-09-19|1060.35
#2011-09-20|1079.80
#2011-09-21|1042.23
#2011-09-22| 937.76
#2011-09-23| 933.05
#2011-09-26| 927.26
#2011-09-27|1002.28
#2011-09-28| 972.21
#2011-09-29| 958.99
#2011-09-30| 930.27
#2011-10-03| 905.83
#2011-10-04| 868.26
#2011-10-05| 912.96
#2011-10-06| 966.05
#2011-10-07| 982.21
#2011-10-10|1015.15
#2011-10-11|1009.37
#2011-10-12|1048.27
#2011-10-13|1021.60
#2011-10-14|1045.74
#2011-10-17|1020.95
#2011-10-18| 998.78
#2011-10-19|1005.56
#2011-10-20| 966.77
#2011-10-21|1014.92
#2011-10-24|1066.18
#2011-10-25|1054.66
#2011-10-26|1048.60
#2011-10-27|1136.52
#2011-10-28|1149.61
#2011-10-31|1082.61
#2011-11-01|1023.34
#2011-11-02|1056.95
#2011-11-03|1081.32
#2011-11-04|1082.21
#2011-11-07|1082.94
#2011-11-08|1100.20
#2011-11-09|1065.13
#2011-11-10|1050.12
#2011-11-11|1084.62
#2011-11-14|1061.63
#2011-11-15|1048.05
#2011-11-16|1044.30
#2011-11-17|1017.64
#2011-11-18| 999.30
#2011-11-21| 935.67
#2011-11-22| 932.27
#2011-11-23| 910.92
#2011-11-24| .
#2011-11-25| 920.46
#2011-11-28| 962.35
#2011-11-29| 964.95
#2011-11-30|1030.01
#2011-12-01|1020.36
#2011-12-02|1036.40
#2011-12-05|1054.96
#2011-12-06|1037.09
#2011-12-07|1034.08
#2011-12-08|1001.24
#2011-12-09|1013.69
#2011-12-12| 968.89
#2011-12-13| 974.74
#2011-12-14| 931.62
#2011-12-15| 938.72
#2011-12-16| 947.96
#2011-12-19| 936.71
#2011-12-20| 966.46
#2011-12-21| 962.07
#2011-12-22| 976.86
#2011-12-23| 979.72
#2011-12-26| .
#2011-12-27| 982.07
#2011-12-28| 955.97
#2011-12-29| 961.11
#2011-12-30| 973.80
#2012-01-02| .
#2012-01-03|1035.65
#2012-01-04|1024.92
#2012-01-05|1006.62
#2012-01-06|1003.34
#2012-01-09|1001.37
#2012-01-10|1037.92
#2012-01-11|1036.02
#2012-01-12|1051.58
#2012-01-13|1043.82
#2012-01-16| .
#2012-01-17|1079.09
#2012-01-18|1091.35
#2012-01-19|1110.48
#2012-01-20|1103.64
#2012-01-23|1127.69
#2012-01-24|1113.02
#2012-01-25|1110.81
#2012-01-26|1162.69
#2012-01-27|1143.77
#2012-01-30|1123.96
#2012-01-31|1125.82
#2012-02-01|1167.00
#2012-02-02|1191.45
#2012-02-03|1205.39
#2012-02-06|1192.35
#2012-02-07|1184.02
#2012-02-08|1180.02
#2012-02-09|1179.69
#2012-02-10|1145.22
#2012-02-13|1164.10
#2012-02-14|1138.64
#2012-02-15|1130.68
#2012-02-16|1123.48
#2012-02-17|1137.19
#2012-02-20| .
#2012-02-21|1161.14
#2012-02-22|1147.00
#2012-02-23|1151.56
#2012-02-24|1165.49
#2012-02-27|1160.57
#2012-02-28|1172.90
#2012-02-29|1161.22
#2012-03-01|1162.87
#2012-03-02|1149.40
#2012-03-05|1115.25
#2012-03-06|1075.48
#2012-03-07|1081.75
#2012-03-08|1111.62
#2012-03-09|1112.92
#2012-03-12|1103.64
#2012-03-13|1128.00
#2012-03-14|1109.53
#2012-03-15|1117.85
#2012-03-16|1136.13
#2012-03-19|1145.14
#2012-03-20|1105.70
#2012-03-21|1097.68
#2012-03-22|1064.56
#2012-03-23|1076.01
#2012-03-26|1085.60
#2012-03-27|1086.75
#2012-03-28|1052.69
#2012-03-29|1050.75
#2012-03-30|1068.94
#2012-04-02|1090.98
#2012-04-03|1082.78
#2012-04-04|1038.61
#2012-04-05|1052.52
#2012-04-06| .
#2012-04-09|1052.16
#2012-04-10|1011.64
#2012-04-11|1028.53
#2012-04-12|1060.11
#2012-04-13|1042.03
#2012-04-16|1034.71
#2012-04-17|1064.79
#2012-04-18|1069.53
#2012-04-19|1068.15
#2012-04-20|1083.19
#2012-04-23|1040.13
#2012-04-24|1055.69
#2012-04-25|1074.93
#2012-04-26|1084.49
#2012-04-27|1099.75
#2012-04-30|1087.78
#2012-05-01|1103.25
#2012-05-02|1084.38
#2012-05-03|1073.02
#2012-05-04|1029.54
#2012-05-07|1030.83
#2012-05-08| 994.47
#2012-05-09| 994.12
#2012-05-10|1005.66
#2012-05-11| 994.88
#2012-05-14| 961.11
#2012-05-15| 939.92
#2012-05-16| 928.57
#2012-05-17| 908.62
#2012-05-18| 894.97
#2012-05-21| 907.98
#2012-05-22| 933.12
#2012-05-23| 887.02
#2012-05-24| 897.94
#2012-05-25| 883.79
#2012-05-28| .
#2012-05-29| 915.43
#2012-05-30| 880.25
#2012-05-31| 865.13
#2012-06-01| 853.21
#2012-06-04| 857.59
#2012-06-05| 859.39
#2012-06-06| 902.73
#2012-06-07| 930.29
#2012-06-08| 901.28
#2012-06-11| 902.22
#2012-06-12| 910.00
#2012-06-13| 907.44
#2012-06-14| 900.18
#2012-06-15| 922.65
#2012-06-18| 923.82
#2012-06-19| 946.56
#2012-06-20| 957.87
#2012-06-21| 925.17
#2012-06-22| 903.22
#2012-06-25| 878.83
#2012-06-26| 880.48
#2012-06-27| 883.64
#2012-06-28| 876.61
#2012-06-29| 917.28
#2012-07-02| 925.37
#2012-07-03| 947.18
#2012-07-04| .
#2012-07-05| 939.08
#2012-07-06| 917.37
#2012-07-09| 904.57
#2012-07-10| 909.73
#2012-07-11| 909.34
#2012-07-12| 881.28
#2012-07-13| 910.60
#2012-07-16| 907.01
#2012-07-17| 895.36
#2012-07-18| 906.29
#2012-07-19| 922.59
#2012-07-20| 899.36
#2012-07-23| 864.48
#2012-07-24| 859.92
#2012-07-25| 859.45
#2012-07-26| 888.42
#2012-07-27| 904.24
#2012-07-30| 919.03
#2012-07-31| 915.53
#2012-08-01| 918.55
#2012-08-02| 889.89
#2012-08-03| 924.81
#2012-08-06| 942.57
#2012-08-07| 961.27
#2012-08-08| 969.14
#2012-08-09| 971.97
#2012-08-10| 973.61
#2012-08-13| 968.27
#2012-08-14| 967.75
#2012-08-15| 949.86
#2012-08-16| 962.87
#2012-08-17| 960.80
#2012-08-20| 952.34
#2012-08-21| 978.09
#2012-08-22| 959.82
#2012-08-23| 970.18
#2012-08-24| 954.06
#2012-08-27| 954.40
#2012-08-28| 951.47
#2012-08-29| 933.79
#2012-08-30| 910.27
#2012-08-31| 927.93
#2012-09-03| .
#2012-09-04| 921.73
#2012-09-05| 923.09
#2012-09-06| 960.73
#2012-09-07|1001.84
#2012-09-10|1008.90
#2012-09-11|1009.17
#2012-09-12|1007.46
#2012-09-13|1008.19
#2012-09-14|1087.63
#2012-09-17|1074.01
#2012-09-18|1061.97
#2012-09-19|1059.53
#2012-09-20|1036.53
#2012-09-21|1034.74
#2012-09-24|1016.22
#2012-09-25|1016.00
#2012-09-26| 981.44
#2012-09-27| 994.07
#2012-09-28| 989.81
#2012-10-01|1010.63
#2012-10-02|1003.29
#2012-10-03| 995.79
#2012-10-04| 996.11
#2012-10-05|1011.97
#2012-10-08| 995.23
#2012-10-09| 997.74
#2012-10-10| 990.36
#2012-10-11|1007.15
#2012-10-12| 998.74
#2012-10-15| 987.18
#2012-10-16|1009.10
#2012-10-17|1046.28
#2012-10-18|1054.40
#2012-10-19|1035.34
#2012-10-22|1036.22
#2012-10-23|1006.48
#2012-10-24|1016.11
#2012-10-25|1013.88
#2012-10-26|1015.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.06
#2012-11-01|1027.77
#2012-11-02|1029.45
#2012-11-05|1014.53
#2012-11-06|1022.56
#2012-11-07| 999.91
#2012-11-08| 993.96
#2012-11-09| 989.96
#2012-11-12| 984.19
#2012-11-13| 979.79
#2012-11-14| 960.13
#2012-11-15| 954.05
#2012-11-16| 937.29
#2012-11-19| 971.02
#2012-11-20| 972.40
#2012-11-21| 968.61
#2012-11-22| .
#2012-11-23| 987.37
#2012-11-26| 984.09
#2012-11-27| 980.80
#2012-11-28| 971.09
#2012-11-29|1001.69
#2012-11-30|1000.00
#2012-12-03|1007.76
#2012-12-04|1007.08
#2012-12-05|1024.39
#2012-12-06|1031.72
#2012-12-07|1027.13
#2012-12-10|1033.58
#2012-12-11|1045.92
#2012-12-12|1057.16
#2012-12-13|1056.99
#2012-12-14|1063.25
#2012-12-17|1080.81
#2012-12-18|1100.93
#2012-12-19|1100.55
#2012-12-20|1097.59
#2012-12-21|1088.06
#2012-12-24|1087.92
#2012-12-25|1088.26
#2012-12-26|1089.07
#2012-12-27|1098.50
#2012-12-28|1092.72
#2012-12-31|1092.63
#2013-01-01|1092.63
#2013-01-02|1143.17
#2013-01-03|1134.00
#2013-01-04|1117.60
#2013-01-07|1113.99
#2013-01-08|1105.28
#2013-01-09|1108.73
#2013-01-10|1114.82
#2013-01-11|1107.05
#2013-01-14|1102.83
#2013-01-15|1097.53
#2013-01-16|1082.89
#2013-01-17|1083.53
#2013-01-18|1078.88
#2013-01-21|1091.82
#2013-01-22|1088.95
#2013-01-23|1088.16
#2013-01-24|1097.96
#2013-01-25|1091.80
#2013-01-28|1082.46
#2013-01-29|1099.35
#2013-01-30|1091.37
#2013-01-31|1092.79
#2013-02-01|1115.28
#2013-02-04|1091.03
#2013-02-05|1088.66
#2013-02-06|1094.72
#2013-02-07|1086.66
#2013-02-08|1095.76
#2013-02-11|1087.25
#2013-02-12|1088.04
#2013-02-13|1101.02
#2013-02-14|1094.92
#2013-02-15|1091.07
#2013-02-18|1080.86
#2013-02-19|1086.93
#2013-02-20|1059.65
#2013-02-21|1025.22
#2013-02-22|1025.18
#2013-02-25|1032.32
#2013-02-26|1018.30
#2013-02-27|1029.48
#2013-02-28|1025.61
#2013-03-01|1000.28
#2013-03-04| 980.87
#2013-03-05|1011.72
#2013-03-06|1004.28
#2013-03-07|1010.70
#2013-03-08|1004.97
#2013-03-11|1008.02
#2013-03-12|1011.20
#2013-03-13| 997.96
#2013-03-14|1001.81
#2013-03-15|1007.97
#2013-03-18| 988.30
#2013-03-19| 957.93
#2013-03-20| 960.04
#2013-03-21| 957.24
#2013-03-22| 952.68
#2013-03-25| 940.31
#2013-03-26| 941.41
#2013-03-27| 936.31
#2013-03-28| 933.88
#2013-03-29| 933.96
#2013-04-01| 935.78
#2013-04-02| 927.33
#2013-04-03| 910.70
#2013-04-04| 908.93
#2013-04-05| 908.50
#2013-04-08| 909.72
#2013-04-09| 941.46
#2013-04-10| 949.81
#2013-04-11| 944.85
#2013-04-12| 925.13
#2013-04-15| 883.23
#2013-04-16| 886.41
#2013-04-17| 857.81
#2013-04-18| 859.57
#2013-04-19| 870.40
#2013-04-22| 865.55
#2013-04-23| 873.68
#2013-04-24| 894.05
#2013-04-25| 917.40
#2013-04-26| 904.48
#2013-04-29| 910.29
#2013-04-30| 899.88
#2013-05-01| 897.12
#2013-05-02| 894.50
#2013-05-03| 926.13
#2013-05-06| 923.93
#2013-05-07| 931.25
#2013-05-08| 947.64
#2013-05-09| 946.60
#2013-05-10| 926.28
#2013-05-13| 921.75
#2013-05-14| 911.91
#2013-05-15| 899.55
#2013-05-16| 902.45
#2013-05-17| 901.16
#2013-05-20| 899.77
#2013-05-21| 920.29
#2013-05-22| 929.96
#2013-05-23| 899.68
#2013-05-24| 895.45
#2013-05-27| 896.27
#2013-05-28| 896.17
#2013-05-29| 894.54
#2013-05-30| 912.62
#2013-05-31| 892.34
#2013-06-03| 898.52
#2013-06-04| 896.37
#2013-06-05| 879.25
#2013-06-06| 872.65
#2013-06-07| 886.49
#2013-06-10| 873.14
#2013-06-11| 856.57
#2013-06-12| 856.28
#2013-06-13| 867.27
#2013-06-14| 884.00
#2013-06-17| 881.49
#2013-06-18| 877.89
#2013-06-19| 873.11
#2013-06-20| 823.62
#2013-06-21| 810.90
#2013-06-24| 785.20
#2013-06-25| 796.06
#2013-06-26| 787.64
#2013-06-27| 791.44
#2013-06-28| 784.34
#2013-07-01| 802.33
#2013-07-02| 796.01
#2013-07-03| 783.12
#2013-07-04| 800.61
#2013-07-05| 762.85
#2013-07-08| 774.79
#2013-07-09| 786.63
#2013-07-10| 783.83
#2013-07-11| 824.22
#2013-07-12| 816.19
#2013-07-15| 816.53
#2013-07-16| 831.25
#2013-07-17| 845.83
#2013-07-18| 853.41
#2013-07-19| 852.40
#2013-07-22| 860.20
#2013-07-23| 879.83
#2013-07-24| 879.58
#2013-07-25| 862.58
#2013-07-26| 865.60
#2013-07-29| 871.16
#2013-07-30| 866.62
#2013-07-31| 860.30
#2013-08-01| 880.00
#2013-08-02| 879.17
#2013-08-05| 885.15
#2013-08-06| 867.92
#2013-08-07| 865.07
#2013-08-08| 891.65
#2013-08-09| 928.89
#2013-08-12| 936.98
#2013-08-13| 947.54
#2013-08-14| 952.26
#2013-08-15| 934.25
#2013-08-16| 950.70
#2013-08-19| 936.94
#2013-08-20| 929.45
#2013-08-21| 919.84
#2013-08-22| 932.80
#2013-08-23| 942.46
#2013-08-26| 940.24
#2013-08-27| 923.03
#2013-08-28| 919.23
#2013-08-29| 911.78
#2013-08-30| 902.31
#2013-09-02| 929.73
#2013-09-03| 931.99
#2013-09-04| 940.81
#2013-09-05| 943.29
#2013-09-06| 951.52
#2013-09-09| 962.12
#2013-09-10| 981.20
#2013-09-11| 986.63
#2013-09-12| 985.49
#2013-09-13| 974.28
#2013-09-16| 985.79
#2013-09-17| 978.79
#2013-09-18| 975.85
#2013-09-19|1003.51
#2013-09-20| 983.71
#2013-09-23| 979.54
#2013-09-24| 974.71
#2013-09-25| 983.57
#2013-09-26| 984.97
#2013-09-27| 974.97
#2013-09-30| 966.00
#2013-10-01| 958.06
#2013-10-02| 967.94
#2013-10-03| 956.09
#2013-10-04| 953.39
#2013-10-07| 951.17
#2013-10-08| 945.07
#2013-10-09| 930.51
#2013-10-10| 947.60
#2013-10-11| 959.61
#2013-10-14| 964.45
#2013-10-15| 984.14
#2013-10-16| 980.36
#2013-10-17| 990.39
#2013-10-18| 998.47
#2013-10-21|1005.18
#2013-10-22|1020.87
#2013-10-23|1006.31
#2013-10-24|1015.00
#2013-10-25|1014.68
#2013-10-28|1008.56
#2013-10-29|1005.65
#2013-10-30|1012.35
#2013-10-31| 995.61
#2013-11-01| 980.26
#2013-11-04|1001.41
#2013-11-05|1016.77
#2013-11-06|1020.68
#2013-11-07|1009.23
#2013-11-08|1004.54
#2013-11-11|1000.51
#2013-11-12| 987.88
#2013-11-13| 970.99
#2013-11-14| 982.95
#2013-11-15| 988.82
#2013-11-18| 995.90
#2013-11-19| 986.96
#2013-11-20| 990.80
#2013-11-21| 978.22
#2013-11-22| 972.60
#2013-11-25| 968.06
#2013-11-26| 955.31
#2013-11-27| 966.19
#2013-11-28| 987.30
#2013-11-29| 984.26
#2013-12-02| 968.17
#2013-12-03| 957.53
#2013-12-04| 959.63
#2013-12-05| 959.44
#2013-12-06| 969.87
#2013-12-09| 972.65
#2013-12-10| 967.70
#2013-12-11| 954.76
#2013-12-12| 939.34
#2013-12-13| 937.63
#2013-12-16| 950.21
#2013-12-17| 948.98
#2013-12-18| 957.25
#2013-12-19| 962.22
#2013-12-20| 962.99
#2013-12-23| 970.38
#2013-12-24| 971.51
#2013-12-25| 971.39
#2013-12-26| 973.56
#2013-12-27| 997.86
#2013-12-30|1006.28
#2013-12-31|1004.67
#2014-01-01|1004.67
#2014-01-02| 989.35
#2014-01-03| 989.40
#2014-01-06| 973.28
#2014-01-07| 970.37
#2014-01-08| 971.44
#2014-01-09| 954.23
#2014-01-10| 967.47
#2014-01-13| 974.51
#2014-01-14| 974.61
#2014-01-15| 982.72
#2014-01-16|1004.94
#2014-01-17|1020.94
#2014-01-20|1018.45
#2014-01-21|1003.35
#2014-01-22|1010.31
#2014-01-23|1010.27
#2014-01-24| 981.70
#2014-01-27| 974.16
#2014-01-28| 986.50
#2014-01-29| 991.89
#2014-01-30| 986.41
#2014-01-31| 979.14
#2014-02-03| 961.76
#2014-02-04| 960.42
#2014-02-05| 968.92
#2014-02-06| 987.60
#2014-02-07|1003.15
#2014-02-10|1004.04
#2014-02-11|1027.57
#2014-02-12|1042.06
#2014-02-13|1041.36
#2014-02-14|1056.13
#2014-02-17|1068.73
#2014-02-18|1073.20
#2014-02-19|1078.39
#2014-02-20|1065.84
#2014-02-21|1068.60
#2014-02-24|1058.84
#2014-02-25|1046.11
#2014-02-26|1034.47
#2014-02-27|1043.37
#2014-02-28|1050.44
#2014-03-03|1023.55
#2014-03-04|1036.44
#2014-03-05|1039.88
#2014-03-06|1053.57
#2014-03-07|1022.38
#2014-03-10|1000.08
#2014-03-11| 998.38
#2014-03-12| 990.91
#2014-03-13| 982.80
#2014-03-14| 974.00
#2014-03-17| 995.46
#2014-03-18| 998.30
#2014-03-19| 983.82
#2014-03-20| 981.04
#2014-03-21| 990.32
#2014-03-24| 982.97
#2014-03-25|1006.32
#2014-03-26|1010.42
#2014-03-27|1006.08
#2014-03-28|1015.99
#2014-03-31|1024.50
#2014-04-01|1031.98
#2014-04-02|1039.81
#2014-04-03|1030.98
#2014-04-04|1048.60
#2014-04-07|1039.11
#2014-04-08|1055.46
#2014-04-09|1051.60
#2014-04-10|1051.38
#2014-04-11|1038.47
#2014-04-14|1050.07
#2014-04-15|1026.88
#2014-04-16|1036.49
#2014-04-17|1038.98
#2014-04-18|1037.85
#2014-04-21|1038.03
#2014-04-22|1041.14
#2014-04-23|1042.66
#2014-04-24|1048.15
#2014-04-25|1042.56
#2014-04-28|1031.74
#2014-04-29|1044.02
#2014-04-30|1051.25
#2014-05-01|1044.64
#2014-05-02|1054.60
#2014-05-05|1052.54
#2014-05-06|1054.44
#2014-05-07|1060.23
#2014-05-08|1063.68
#2014-05-09|1051.11
#2014-05-12|1077.49
#2014-05-13|1077.87
#2014-05-14|1083.47
#2014-05-15|1072.86
#2014-05-16|1059.06
#2014-05-19|1057.69
#2014-05-20|1050.91
#2014-05-21|1051.30
#2014-05-22|1058.81
#2014-05-23|1067.47
#2014-05-26|1070.71
#2014-05-27|1064.58
#2014-05-28|1051.93
#2014-05-29|1058.10
#2014-05-30|1033.07
#2014-06-02|1043.92
#2014-06-03|1037.07
#2014-06-04|1040.89
#2014-06-05|1044.21
#2014-06-06|1052.78
#2014-06-09|1057.38
#2014-06-10|1047.60
#2014-06-11|1047.13
#2014-06-12|1035.67
#2014-06-13|1032.74
#2014-06-16|1037.67
#2014-06-17|1040.31
#2014-06-18|1049.34
#2014-06-19|1061.09
#2014-06-20|1060.72
#2014-06-23|1071.43
#2014-06-24|1064.55
#2014-06-25|1053.46
#2014-06-26|1056.46
#2014-06-27|1057.21
#2014-06-30|1058.06
#2014-07-01|1081.15
#2014-07-02|1091.10
#2014-07-03|1109.98
#2014-07-04|1108.47
#2014-07-07|1101.85
#2014-07-08|1096.02
#2014-07-09|1101.17
#2014-07-10|1086.14
#2014-07-11|1084.96
#2014-07-14|1098.47
#2014-07-15|1099.23
#2014-07-16|1124.99
#2014-07-17|1109.98
#2014-07-18|1106.63
#2014-07-21|1108.11
#2014-07-22|1128.70
#2014-07-23|1135.32
#2014-07-24|1138.04
#2014-07-25|1139.33
#2014-07-28|1135.37
#2014-07-29|1141.11
#2014-07-30|1125.86
#2014-07-31|1106.50
#2014-08-01|1091.91
#2014-08-04|1095.71
#2014-08-05|1089.40
#2014-08-06|1090.63
#2014-08-07|1077.16
#2014-08-08|1082.12
#2014-08-11|1106.72
#2014-08-12|1103.99
#2014-08-13|1093.39
#2014-08-14|1086.56
#2014-08-15|1086.51
#2014-08-18|1098.51
#2014-08-19|1082.51
#2014-08-20|1088.59
#2014-08-21|1085.68
#2014-08-22|1073.57
#2014-08-25|1076.16
#2014-08-26|1081.45
#2014-08-27|1084.89
#2014-08-28|1057.87
#2014-08-29|1064.08
#2014-09-01|1063.67
#2014-09-02|1065.67
#2014-09-03|1073.90
#2014-09-04|1074.69
#2014-09-05|1064.66
#2014-09-08|1056.09
#2014-09-09|1046.67
#2014-09-10|1042.37
#2014-09-11|1040.51
#2014-09-12|1037.69
#2014-09-15|1037.36
#2014-09-16|1034.39
#2014-09-17|1044.07
#2014-09-18|1046.61
#2014-09-19|1033.45
#2014-09-22|1000.73
#2014-09-23|1005.03
#2014-09-24|1018.95
#2014-09-25| 996.35
#2014-09-26| 988.89
#2014-09-29| 980.20
#2014-09-30| 981.42
#2014-10-01| 965.41
#2014-10-02| 943.02
#2014-10-03| 930.26
#2014-10-06| 946.76
#2014-10-07| 944.57
#2014-10-08| 929.85
#2014-10-09| 939.89
#2014-10-10| 908.97
#2014-10-13| 935.54
#2014-10-14| 944.12
#2014-10-15| 920.49
#2014-10-16| 925.53
#2014-10-17| 940.78
#2014-10-20| 934.26
#2014-10-21| 953.11
#2014-10-22| 941.53
#2014-10-23| 939.69
#2014-10-24| 929.67
#2014-10-27| 921.28
#2014-10-28| 943.48
#2014-10-29| 942.34
#2014-10-30| 924.29
#2014-10-31| 927.15
#2014-11-03| 924.50
#2014-11-04| 920.44
#2014-11-05| 922.22
#2014-11-06| 918.81
#2014-11-07| 931.22
#2014-11-10| 932.90
#2014-11-11| 927.38
#2014-11-12| 931.78
#2014-11-13| 929.79
#2014-11-14| 925.48
#2014-11-17| 932.30
#2014-11-18| 933.39
#2014-11-19| 921.40
#2014-11-20| 908.17
#2014-11-21| 945.79
#2014-11-24| 936.66
#2014-11-25| 934.36
#2014-11-26| 941.79
#2014-11-27| 929.45
#2014-11-28| 910.99
#2014-12-01| 904.05
#2014-12-02| 906.67
#2014-12-03| 915.23
#2014-12-04| 903.75
#2014-12-05| 892.33
#2014-12-08| 882.85
#2014-12-09| 875.69
#2014-12-10| 865.03
#2014-12-11| 846.68
#2014-12-12| 827.43
#2014-12-15| 799.70
#2014-12-16| 823.55
#2014-12-17| 831.43
#2014-12-18| 837.49
#2014-12-19| 855.53
#2014-12-22| 851.61
#2014-12-23| 853.67
#2014-12-24| 852.72
#2014-12-25| 852.23
#2014-12-26| 852.06
#2014-12-29| 862.61
#2014-12-30| 861.34
#2014-12-31| 859.26
#2015-01-01| 859.26
#2015-01-02| 847.76
#2015-01-05| 813.61
#2015-01-06| 819.34
#2015-01-07| 815.54
#2015-01-08| 837.87
#2015-01-09| 831.95
#2015-01-12| 819.52
#2015-01-13| 816.18
#2015-01-14| 774.11
#2015-01-15| 782.28
#2015-01-16| 798.09
#2015-01-19| 796.43
#2015-01-20| 809.87
#2015-01-21| 817.31
#2015-01-22| 830.32
#2015-01-23| 807.68
#2015-01-26| 814.78
#2015-01-27| 818.15
#2015-01-28| 822.82
#2015-01-29| 808.58
#2015-01-30| 814.31
#2015-02-02| 824.74
#2015-02-03| 860.46
#2015-02-04| 853.68
#2015-02-05| 866.89
#2015-02-06| 853.95
#2015-02-09| 868.85
#2015-02-10| 852.83
#2015-02-11| 846.66
#2015-02-12| 871.30
#2015-02-13| 902.31
#2015-02-16| 908.47
#2015-02-17| 902.47
#2015-02-18| 912.95
#2015-02-19| 906.50
#2015-02-20| 911.88
#2015-02-23| 898.00
#2015-02-24| 921.22
#2015-02-25| 921.86
#2015-02-26| 916.83
#2015-02-27| 917.22
#2015-03-02| 907.11
#2015-03-03| 900.36
#2015-03-04| 875.77
#2015-03-05| 882.74
#2015-03-06| 863.90
#2015-03-09| 868.60
#2015-03-10| 837.51
#2015-03-11| 834.03
#2015-03-12| 836.58
#2015-03-13| 813.35
#2015-03-16| 822.87
#2015-03-17| 829.59
#2015-03-18| 825.78
#2015-03-19| 835.19
#2015-03-20| 868.43
#2015-03-23| 884.41
#2015-03-24| 874.25
#2015-03-25| 880.73
#2015-03-26| 860.70
#2015-03-27| 844.34
#2015-03-30| 849.72
#2015-03-31| 835.03
#2015-04-01| 835.13
#2015-04-02| 830.92
#2015-04-03| 836.54
#2015-04-06| 840.78
#2015-04-07| 855.96
#2015-04-08| 855.04
#2015-04-09| 849.01
#2015-04-10| 849.20
#2015-04-13| 837.50
#2015-04-14| 863.13
#2015-04-15| 871.19
#2015-04-16| 872.50
#2015-04-17| 859.52
#2015-04-20| 871.24
#2015-04-21| 865.60
#2015-04-22| 870.33
#2015-04-23| 891.00
#2015-04-24| 911.13
#2015-04-27| 920.96
#2015-04-28| 926.13
#2015-04-29| 917.99
#2015-04-30| 906.59
#2015-05-01| 914.54
#2015-05-04| 916.23
#2015-05-05| 920.75
#2015-05-06| 922.28
#2015-05-07| 901.26
#2015-05-08| 919.69
#2015-05-11| 926.66
#2015-05-12| 928.90
#2015-05-13| 939.06
#2015-05-14| 938.55
#2015-05-15| 936.70
#2015-05-18| 924.32
#2015-05-19| 896.70
#2015-05-20| 902.50
#2015-05-21| 907.86
#2015-05-22| 900.52
#2015-05-25| 896.22
#2015-05-26| 877.97
#2015-05-27| 878.43
#2015-05-28| 872.75
#2015-05-29| 867.26
#2015-06-01| 855.24
#2015-06-02| 879.72
#2015-06-03| 884.35
#2015-06-04| 865.17
#2015-06-05| 853.76
#2015-06-08| 846.32
#2015-06-09| 847.50
#2015-06-10| 873.43
#2015-06-11| 867.86
#2015-06-12| 866.31
#2015-06-15| 854.25
#2015-06-16| 850.23
#2015-06-17| 844.88
#2015-06-18| 864.50
#2015-06-19| 858.58
#2015-06-22| 867.78
#2015-06-23| 862.30
#2015-06-24| 865.75
#2015-06-25| 856.19
#2015-06-26| 844.50
#2015-06-29| 832.98
#2015-06-30| 811.29
#2015-07-01| 808.14
#2015-07-02| 808.29
#2015-07-03| 801.11
#2015-07-06| 787.11
#2015-07-07| 747.76
#2015-07-08| 755.01
#2015-07-09| 767.74
#2015-07-10| 784.24
#2015-07-13| 795.81
#2015-07-14| 793.18
#2015-07-15| 793.99
#2015-07-16| 799.60
#2015-07-17| 794.08
#2015-07-20| 788.38
#2015-07-21| 788.94
#2015-07-22| 760.86
#2015-07-23| 750.09
#2015-07-24| 727.59
#2015-07-27| 726.71
#2015-07-28| 738.00
#2015-07-29| 750.68
#2015-07-30| 744.22
#2015-07-31| 748.33
#2015-08-03| 731.91
#2015-08-04| 738.78
#2015-08-05| 754.29
#2015-08-06| 743.91
#2015-08-07| 750.26
#2015-08-10| 764.57
#2015-08-11| 739.44
#2015-08-12| 732.27
#2015-08-13| 728.23
#2015-08-14| 726.88
#2015-08-17| 721.21
#2015-08-18| 716.60
#2015-08-19| 690.39
#2015-08-20| 702.25
#2015-08-21| 688.47
#2015-08-24| 640.92
#2015-08-25| 659.25
#2015-08-26| 643.41
#2015-08-27| 675.77
#2015-08-28| 686.60
#2015-08-31| 683.58
#2015-09-01| 650.90
#2015-09-02| 643.08
#2015-09-03| 664.46
#2015-09-04| 634.31
#2015-09-07| 646.31
#2015-09-08| 663.16
#2015-09-09| 681.12
#2015-09-10| 670.93
#2015-09-11| 669.19
#2015-09-14| 665.13
#2015-09-15| 668.68
#2015-09-16| 684.66
#2015-09-17| 677.21
#2015-09-18| 667.09
#2015-09-21| 650.88
#2015-09-22| 614.55
#2015-09-23| 616.93
#2015-09-24| 604.01
#2015-09-25| 603.76
#2015-09-28| 565.81
#2015-09-29| 574.80
#2015-09-30| 590.53
#2015-10-01| 594.16
#2015-10-02| 605.53
#2015-10-05| 635.13
#2015-10-06| 642.82
#2015-10-07| 672.00
#2015-10-08| 678.56
#2015-10-09| 707.55
#2015-10-12| 696.86
#2015-10-13| 686.10
#2015-10-14| 694.45
#2015-10-15| 694.85
#2015-10-16| 690.04
#2015-10-19| 674.11
#2015-10-20| 673.37
#2015-10-21| 669.20
#2015-10-22| 675.69
#2015-10-23| 683.69
#2015-10-26| 677.42
#2015-10-27| 656.89
#2015-10-28| 662.68
#2015-10-29| 644.62
#2015-10-30| 651.09
#2015-11-02| 651.56
#2015-11-03| 662.65
#2015-11-04| 666.00
#2015-11-05| 644.83
#2015-11-06| 627.74
#2015-11-09| 622.12
#2015-11-10| 615.67
#2015-11-11| 615.39
#2015-11-12| 593.32
#2015-11-13| 589.13
#2015-11-16| 585.78
#2015-11-17| 587.90
#2015-11-18| 598.06
#2015-11-19| 606.02
#2015-11-20| 601.66
#2015-11-23| 592.59
#2015-11-24| 590.68
#2015-11-25| 582.03
#2015-11-26| 593.19
#2015-11-27| 577.82
#2015-11-30| 581.97
#2015-12-01| 582.49
#2015-12-02| 574.24
#2015-12-03| 565.40
#2015-12-04| 559.70
#2015-12-07| 551.89
#2015-12-08| 521.34
#2015-12-09| 535.13
#2015-12-10| 537.80
#2015-12-11| 518.79
#2015-12-14| 503.78
#2015-12-15| 511.59
#2015-12-16| 515.79
#2015-12-17| 507.29
#2015-12-18| 509.65
#2015-12-21| 510.99
#2015-12-22| 519.02
#2015-12-23| 545.16
#2015-12-24| 556.26
#2015-12-25| 556.27
#2015-12-28| 552.01
#2015-12-29| 553.26
#2015-12-30| 548.57
#2015-12-31| 546.28
#2016-01-01| 546.28
#2016-01-04| 525.78
#2016-01-05| 530.26
#2016-01-06| 516.42
#2016-01-07| 496.36
#2016-01-08| 486.84
#2016-01-11| 477.75
#2016-01-12| 468.60
#2016-01-13| 472.46
#2016-01-14| 478.30
#2016-01-15| 454.04
#2016-01-18| 450.73
#2016-01-19| 458.27
#2016-01-20| 436.35
#2016-01-21| 459.96
#2016-01-22| 466.55
#2016-01-25| 461.38
#2016-01-26| 480.03
#2016-01-27| 483.74
#2016-01-28| 488.19
#2016-01-29| 482.81
#2016-02-01| 485.27
#2016-02-02| 470.25
#2016-02-03| 483.66
#2016-02-04| 520.78
#2016-02-05| 519.26
#2016-02-08| 514.54
#2016-02-09| 496.04
#2016-02-10| 494.18
#2016-02-11| 482.26
#2016-02-12| 514.85
#2016-02-15| 522.51
#2016-02-16| 518.37
#2016-02-17| 554.68
#2016-02-18| 549.22
#2016-02-19| 546.85
#2016-02-22| 575.33
#2016-02-23| 559.17
#2016-02-24| 527.88
#2016-02-25| 531.78
#2016-02-26| 545.27
#2016-02-29| 559.61
#2016-03-01| 565.65
#2016-03-02| 582.34
#2016-03-03| 596.92
#2016-03-04| 635.84
#2016-03-07| 652.33
#2016-03-08| 604.18
#2016-03-09| 606.66
#2016-03-10| 594.61
#2016-03-11| 613.50
#2016-03-14| 620.42
#2016-03-15| 595.42
#2016-03-16| 596.12
#2016-03-17| 643.19
#2016-03-18| 643.99
#2016-03-21| 635.11
#2016-03-22| 629.35
#2016-03-23| 614.41
#2016-03-24| 604.46
#2016-03-25| 604.44
#2016-03-28| 608.71
#2016-03-29| 594.10
#2016-03-30| 628.25
#2016-03-31| 628.02
#2016-04-01| 613.69
#2016-04-04| 616.87
#2016-04-05| 596.96
#2016-04-06| 594.91
#2016-04-07| 586.23
#2016-04-08| 604.50
#2016-04-11| 623.98
#2016-04-12| 638.29
#2016-04-13| 674.43
#2016-04-14| 671.00
#2016-04-15| 668.25
#2016-04-18| 678.17
#2016-04-19| 708.84
#2016-04-20| 722.66
#2016-04-21| 710.14
#2016-04-22| 705.10
#2016-04-25| 685.18
#2016-04-26| 686.67
#2016-04-27| 691.51
#2016-04-28| 711.80
#2016-04-29| 714.00
#2016-05-02| 713.31
#2016-05-03| 673.64
#2016-05-04| 654.27
#2016-05-05| 655.00
#2016-05-06| 659.30
#2016-05-09| 619.68
#2016-05-10| 628.43
#2016-05-11| 642.38
#2016-05-12| 629.01
#2016-05-13| 625.92
#2016-05-16| 638.28
#2016-05-17| 649.31
#2016-05-18| 642.82
#2016-05-19| 622.38
#2016-05-20| 627.17
#2016-05-23| 623.31
#2016-05-24| 632.25
#2016-05-25| 642.21
#2016-05-26| 649.89
#2016-05-27| 641.29
#2016-05-30| 641.72
#2016-05-31| 635.06
#2016-06-01| 621.17
#2016-06-02| 623.31
#2016-06-03| 642.10
#2016-06-06| 668.09
#2016-06-07| 669.83
#2016-06-08| 683.87
#2016-06-09| 663.87
#2016-06-10| 644.53
#2016-06-13| 636.37
#2016-06-14| 611.28
#2016-06-15| 631.10
#2016-06-16| 619.79
#2016-06-17| 640.79
#2016-06-20| 671.32
#2016-06-21| 665.07
#2016-06-22| 668.89
#2016-06-23| 689.41
#2016-06-24| 634.92
#2016-06-27| 600.85
#2016-06-28| 619.28
#2016-06-29| 650.15
#2016-06-30| 662.67
#2016-07-01| 677.66
#2016-07-04| 688.17
#2016-07-05| 665.50
#2016-07-06| 660.12
#2016-07-07| 665.86
#2016-07-08| 674.18
#2016-07-11| 702.62
#2016-07-12| 722.36
#2016-07-13| 722.68
#2016-07-14| 733.27
#2016-07-15| 725.96
#2016-07-18| 725.71
#2016-07-19| 707.04
#2016-07-20| 700.28
#2016-07-21| 710.48
#2016-07-22| 705.39
#2016-07-25| 704.88
#2016-07-26| 718.16
#2016-07-27| 724.25
#2016-07-28| 730.21
#2016-07-29| 739.94
#2016-08-01| 739.44
#2016-08-02| 733.58
#2016-08-03| 732.51
#2016-08-04| 734.93
#2016-08-05| 742.85
#2016-08-08| 755.33
#2016-08-09| 759.27
#2016-08-10| 756.75
#2016-08-11| 762.26
#2016-08-12| 749.80
#2016-08-15| 750.32
#2016-08-16| 762.21
#2016-08-17| 751.84
#2016-08-18| 769.74
#2016-08-19| 756.00
#2016-08-22| 745.67
#2016-08-23| 761.57
#2016-08-24| 747.77
#2016-08-25| 740.84
#2016-08-26| 756.13
#2016-08-29| 745.80
#2016-08-30| 725.00
#2016-08-31| 705.91
#2016-09-01| 715.50
#2016-09-02| 729.55
#2016-09-05| 733.62
#2016-09-06| 742.22
#2016-09-07| 747.45
#2016-09-08| 748.69
#2016-09-09| 734.73
#2016-09-12| 723.13
#2016-09-13| 706.79
#2016-09-14| 713.06
#2016-09-15| 718.41
#2016-09-16| 708.84
#2016-09-19| 731.56
#2016-09-20| 726.40
#2016-09-21| 735.69
#2016-09-22| 769.72
#2016-09-23| 768.45
#2016-09-26| 762.03
#2016-09-27| 754.63
#2016-09-28| 764.22
#2016-09-29| 786.61
#2016-09-30| 779.29
#2016-10-03| 782.36
#2016-10-04| 779.37
#2016-10-05| 779.43
#2016-10-06| 772.48
#2016-10-07| 779.26
#2016-10-10| 789.26
#2016-10-11| 768.52
#2016-10-12| 774.57
#2016-10-13| 755.29
#2016-10-14| 758.50
#2016-10-17| 754.69
#2016-10-18| 771.88
#2016-10-19| 777.35
#2016-10-20| 772.36
#2016-10-21| 777.28
#2016-10-24| 776.62
#2016-10-25| 795.72
#2016-10-26| 792.74
#2016-10-27| 791.39
#2016-10-28| 791.93
#2016-10-31| 799.03
#2016-11-01| 798.45
#2016-11-02| 799.18
#2016-11-03| 793.38
#2016-11-04| 782.26
#2016-11-07| 798.73
#2016-11-08| 809.98
#2016-11-09| 850.79
#2016-11-10| 865.01
#2016-11-11| 847.81
#2016-11-14| 853.02
#2016-11-15| 827.57
#2016-11-16| 821.84
#2016-11-17| 831.67
#2016-11-18| 810.47
#2016-11-21| 830.40
#2016-11-22| 855.07
#2016-11-23| 860.50
#2016-11-24| 869.98
#2016-11-25| 864.79
#2016-11-28| 864.60
#2016-11-29| 855.11
#2016-11-30| 851.48
#2016-12-01| 867.26
#2016-12-02| 861.85
#2016-12-05| 884.95
#2016-12-06| 880.03
#2016-12-07| 907.87
#2016-12-08| 915.41
#2016-12-09| 900.49
#2016-12-12| 909.81
#2016-12-13| 897.79
#2016-12-14| 894.94
#2016-12-15| 858.53
#2016-12-16| 856.09
#2016-12-19| 846.02
#2016-12-20| 850.38
#2016-12-21| 854.24
#2016-12-22| 847.95
#2016-12-23| 843.70
#2016-12-26| 844.44
#2016-12-27| 845.37
#2016-12-28| 861.82
#2016-12-29| 862.47
#2016-12-30| 871.71
#2017-01-02| 873.21
#2017-01-03| 872.99
#2017-01-04| 871.61
#2017-01-05| 889.31
#2017-01-06| 879.53
#2017-01-09| 878.86
#2017-01-10| 908.56
#2017-01-11| 909.69
#2017-01-12| 928.16
#2017-01-13| 932.06
#2017-01-16| 934.90
#2017-01-17| 936.14
#2017-01-18| 947.29
#2017-01-19| 936.83
#2017-01-20| 940.29
#2017-01-23| 954.63
#2017-01-24| 981.94
#2017-01-25| 982.13
#2017-01-26| 969.29
#2017-01-27| 978.65
#2017-01-30| 958.01
#2017-01-31| 962.67
#2017-02-01| 974.31
#2017-02-02| 977.51
#2017-02-03| 952.96
#2017-02-06| 947.10
#2017-02-07| 954.63
#2017-02-08| 949.12
#2017-02-09| 946.49
#2017-02-10| 973.44
#2017-02-13| 993.56
#2017-02-14| 986.03
#2017-02-15| 992.23
#2017-02-16| 992.60
#2017-02-17| 976.31
#2017-02-20| 987.09
#2017-02-21| 989.08
#2017-02-22| 976.64
#2017-02-23| 974.34
#2017-02-24| 952.30
#2017-02-27| 955.15
#2017-02-28| 945.97
#2017-03-01| 967.28
#2017-03-02| 956.11
#2017-03-03| 955.25
#2017-03-06| 938.39
#2017-03-07| 928.24
#2017-03-08| 921.23
#2017-03-09| 897.60
#2017-03-10| 899.56
#2017-03-13| 923.74
#2017-03-14| 920.82
#2017-03-15| 933.96
#2017-03-16| 974.35
#2017-03-17| 979.86
#2017-03-20| 979.57
#2017-03-21| 959.68
#2017-03-22| 957.47
#2017-03-23| 951.88
#2017-03-24| 948.49
#2017-03-27| 924.84
#2017-03-28| 938.77
#2017-03-29| 936.74
#2017-03-30| 951.74
#2017-03-31| 935.60
#2017-04-03| 932.75
#2017-04-04| 945.19
#2017-04-05| 953.96
#2017-04-06| 953.06
#2017-04-07| 948.60
#2017-04-10| 948.15
#2017-04-11| 952.31
#2017-04-12| 930.36
#2017-04-13| 930.16
#2017-04-14| 929.46
#2017-04-17| 935.51
#2017-04-18| 908.22
#2017-04-19| 916.66
#2017-04-20| 925.96
#2017-04-21| 918.68
#2017-04-24| 942.83
#2017-04-25| 953.16
#2017-04-26| 952.30
#2017-04-27| 928.20
#2017-04-28| 938.63
#2017-05-01| 939.08
#2017-05-02| 931.71
#2017-05-03| 910.46
#2017-05-04| 893.38
#2017-05-05| 916.95
#2017-05-08| 903.12
#2017-05-09| 913.24
#2017-05-10| 918.54
#2017-05-11| 918.85
#2017-05-12| 910.19
#2017-05-15| 930.20
#2017-05-16| 939.56
#2017-05-17| 935.02
#2017-05-18| 929.20
#2017-05-19| 946.54
#2017-05-22| 951.97
#2017-05-23| 946.93
#2017-05-24| 945.12
#2017-05-25| 942.41
#2017-05-26| 936.18
#2017-05-29| 938.29
#2017-05-30| 937.50
#2017-05-31| 923.22
#2017-06-01| 928.27
#2017-06-02| 930.20
#2017-06-05| 924.34
#2017-06-06| 927.68
#2017-06-07| 929.45
#2017-06-08| 937.14
#2017-06-09| 942.53
#2017-06-12| 933.40
#2017-06-13| 934.94
#2017-06-14| 924.34
#2017-06-15| 898.98
#2017-06-16| 900.58
#2017-06-19| 913.58
#2017-06-20| 884.24
#2017-06-21| 892.73
#2017-06-22| 895.06
#2017-06-23| 901.67
#2017-06-26| 898.74
#2017-06-27| 920.47
#2017-06-28| 930.40
#2017-06-29| 938.49
#2017-06-30| 936.38
#2017-07-03| 960.17
#2017-07-04| 962.93
#2017-07-05| 963.35
#2017-07-06| 960.21
#2017-07-07| 952.42
#2017-07-10| 962.49
#2017-07-11| 970.42
#2017-07-12| 989.05
#2017-07-13| 991.40
#2017-07-14|1007.87
#2017-07-17|1020.33
#2017-07-18|1015.85
#2017-07-19|1021.23
#2017-07-20|1012.39
#2017-07-21|1002.23
#2017-07-24|1000.25
#2017-07-25|1026.22
#2017-07-26|1028.50
#2017-07-27|1039.01
#2017-07-28|1036.77
#2017-07-31|1043.61
#2017-08-01|1044.17
#2017-08-02|1031.37
#2017-08-03|1035.57
#2017-08-04|1035.02
#2017-08-07|1055.25
#2017-08-08|1053.50
#2017-08-09|1047.87
#2017-08-10|1038.18
#2017-08-11|1015.51
#2017-08-14|1029.86
#2017-08-15|1012.49
#2017-08-16|1034.70
#2017-08-17|1035.26
#2017-08-18|1031.37
#2017-08-21|1038.39
#2017-08-22|1051.60
#2017-08-23|1061.00
#2017-08-24|1066.34
#2017-08-25|1076.58
#2017-08-28|1077.50
#2017-08-29|1080.10
#2017-08-30|1085.56
#2017-08-31|1096.88
#2017-09-01|1111.46
#2017-09-04|1109.34
#2017-09-05|1107.37
#2017-09-06|1111.00
#2017-09-07|1122.92
#2017-09-08|1107.12
#2017-09-11|1120.60
#2017-09-12|1131.18
#2017-09-13|1108.05
#2017-09-14|1090.28
#2017-09-15|1092.13
#2017-09-18|1094.48
#2017-09-19|1093.88
#2017-09-20|1101.48
#2017-09-21|1092.07
#2017-09-22|1094.80
#2017-09-25|1078.37
#2017-09-26|1068.28
#2017-09-27|1066.86
#2017-09-28|1070.59
#2017-09-29|1083.09
#2017-10-02|1090.19
#2017-10-03|1100.79
#2017-10-04|1112.15
#2017-10-05|1120.11
#2017-10-06|1112.77
#2017-10-09|1107.87
#2017-10-10|1116.34
#2017-10-11|1108.51
#2017-10-12|1116.04
#2017-10-13|1144.18
#2017-10-16|1151.79
#2017-10-17|1132.91
#2017-10-18|1127.16
#2017-10-19|1132.92
#2017-10-20|1132.20
#2017-10-23|1136.45
#2017-10-24|1138.73
#2017-10-25|1126.38
#2017-10-26|1126.91
#2017-10-27|1112.32
#2017-10-30|1123.02
#2017-10-31|1120.00
#2017-11-01|1147.53
#2017-11-02|1152.34
#2017-11-03|1144.57
#2017-11-06|1154.22
#2017-11-07|1143.35
#2017-11-08|1148.83
#2017-11-09|1127.04
#2017-11-10|1133.18
#2017-11-13|1125.23
#2017-11-14|1103.17
#2017-11-15|1093.07
#2017-11-16|1099.19
#2017-11-17|1098.90
#2017-11-20|1106.70
#2017-11-21|1116.29
#2017-11-22|1128.38
#2017-11-23|1136.38
#2017-11-24|1141.21
#2017-11-27|1125.79
#2017-11-28|1109.96
#2017-11-29|1104.97
#2017-11-30|1103.34
#2017-12-01|1098.86
#2017-12-04|1105.23
#2017-12-05|1088.37
#2017-12-06|1085.77
#2017-12-07|1083.20
#2017-12-08|1092.54
#2017-12-11|1111.54
#2017-12-12|1109.58
#2017-12-13|1117.37
#2017-12-14|1126.81
#2017-12-15|1130.02
#2017-12-18|1156.86
#2017-12-19|1147.34
#2017-12-20|1164.39
#2017-12-21|1176.15
#2017-12-22|1174.70
#2017-12-25|1174.68
#2017-12-26|1175.92
#2017-12-27|1193.36
#2017-12-28|1203.56
#2017-12-29|1220.44
#2018-01-01|1220.44
#2018-01-02|1238.22
#2018-01-03|1237.20
#2018-01-04|1249.51
#2018-01-05|1246.08
#2018-01-08|1257.69
#2018-01-09|1268.94
#2018-01-10|1275.41
#2018-01-11|1290.07
#2018-01-12|1307.26
#2018-01-15|1323.56
#2018-01-16|1300.28
#2018-01-17|1300.01
#2018-01-18|1303.53
#2018-01-19|1308.02
#2018-01-22|1313.71
#2018-01-23|1294.00
#2018-01-24|1309.19
#2018-01-25|1320.96
#2018-01-26|1315.77
#2018-01-29|1322.82
#2018-01-30|1305.28
#2018-01-31|1304.93
#2018-02-01|1307.34
#2018-02-02|1269.69
#2018-02-05|1262.68
#2018-02-06|1228.21
#2018-02-07|1233.18
#2018-02-08|1200.89
#2018-02-09|1183.93
#2018-02-12|1207.79
#2018-02-13|1228.19
#2018-02-14|1259.03
#2018-02-15|1285.25
#2018-02-16|1283.04
#2018-02-19|1272.11
#2018-02-20|1263.51
#2018-02-21|1280.80
#2018-02-22|1278.32
#2018-02-23|1272.35
#2018-02-26|1290.32
#2018-02-27|1277.14
#2018-02-28|1244.07
#2018-03-01|1221.08
#2018-03-02|1198.48
#2018-03-05|1209.89
#2018-03-06|1232.89
#2018-03-07|1232.14
#2018-03-08|1220.91
#2018-03-09|1236.64
#2018-03-12|1236.14
#2018-03-13|1245.42
#2018-03-14|1250.24
#2018-03-15|1248.05
#2018-03-16|1252.59
#2018-03-19|1226.52
#2018-03-20|1230.51
#2018-03-21|1249.97
#2018-03-22|1221.35
#2018-03-23|1218.00
#2018-03-26|1212.33
#2018-03-27|1223.90
#2018-03-28|1196.38
#2018-03-29|1211.08
#2018-03-30|1211.21
#2018-04-02|1212.23
#2018-04-03|1211.91
#2018-04-04|1187.87
#2018-04-05|1216.10
#2018-04-06|1203.16
#2018-04-09|1185.05
#2018-04-10|1217.41
#2018-04-11|1217.97
#2018-04-12|1226.56
#2018-04-13|1240.50
#2018-04-16|1230.29
#2018-04-17|1246.74
#2018-04-18|1301.94
#2018-04-19|1301.17
#2018-04-20|1290.61
#2018-04-23|1282.92
#2018-04-24|1292.33
#2018-04-25|1265.91
#2018-04-26|1264.20
#2018-04-27|1261.22
#2018-04-30|1246.50
#2018-05-01|1225.14
#2018-05-02|1253.07
#2018-05-03|1244.20
#2018-05-04|1256.01
#2018-05-07|1263.27
#2018-05-08|1252.38
#2018-05-09|1276.30
#2018-05-10|1284.39
#2018-05-11|1311.47
#2018-05-14|1314.13
#2018-05-15|1295.82
#2018-05-16|1320.83
#2018-05-17|1328.13
#2018-05-18|1310.20
#2018-05-21|1318.49
#2018-05-22|1329.85
#2018-05-23|1290.26
#2018-05-24|1280.48
#2018-05-25|1269.82
#2018-05-28|1268.73
#2018-05-29|1251.33
#2018-05-30|1262.61
#2018-05-31|1267.88
#2018-06-01|1284.89
#2018-06-04|1292.77
#2018-06-05|1298.65
#2018-06-06|1333.93
#2018-06-07|1327.25
#2018-06-08|1305.45
#2018-06-11|1314.53
#2018-06-12|1296.22
#2018-06-13|1307.45
#2018-06-14|1299.29
#2018-06-15|1255.08
#2018-06-18|1250.52
#2018-06-19|1218.23
#2018-06-20|1222.42
#2018-06-21|1216.33
#2018-06-22|1240.60
#2018-06-25|1203.30
#2018-06-26|1209.42
#2018-06-27|1216.04
#2018-06-28|1199.56
#2018-06-29|1220.52
#2018-07-02|1188.19
#2018-07-03|1183.58
#2018-07-04|1173.25
#2018-07-05|1196.27
#2018-07-06|1203.20
#2018-07-09|1225.33
#2018-07-10|1218.62
#2018-07-11|1179.43
#2018-07-12|1180.21
#2018-07-13|1177.45
#2018-07-16|1169.75
#2018-07-17|1181.41
#2018-07-18|1185.31
#2018-07-19|1164.06
#2018-07-20|1151.13
#2018-07-23|1147.19
#2018-07-24|1197.52
#2018-07-25|1186.01
#2018-07-26|1189.17
#2018-07-27|1195.30
#2018-07-30|1196.66
#2018-07-31|1209.09
#2018-08-01|1190.05
#2018-08-02|1151.31
#2018-08-03|1170.00
#2018-08-06|1153.70
#2018-08-07|1177.59
#2018-08-08|1170.32
#2018-08-09|1171.77
#2018-08-10|1133.76
#2018-08-13|1130.33
#2018-08-14|1120.90
#2018-08-15|1073.93
#2018-08-16|1091.35
#2018-08-17|1088.77
#2018-08-20|1099.94
#2018-08-21|1107.04
#2018-08-22|1119.98
#2018-08-23|1110.53
#2018-08-24|1132.27
#2018-08-27|1139.54
#2018-08-28|1160.32
#2018-08-29|1158.14
#2018-08-30|1145.52
#2018-08-31|1132.32
#2018-09-03|1131.64
#2018-09-04|1108.36
#2018-09-05|1108.48
#2018-09-06|1099.26
#2018-09-07|1084.70
#2018-09-10|1085.37
#2018-09-11|1077.19
#2018-09-12|1096.25
#2018-09-13|1105.58
#2018-09-14|1114.24
#2018-09-17|1122.01
#2018-09-18|1133.82
#2018-09-19|1163.83
#2018-09-20|1186.46
#2018-09-21|1206.88
#2018-09-24|1205.53
#2018-09-25|1223.54
#2018-09-26|1208.30
#2018-09-27|1198.75
#2018-09-28|1193.38
#2018-10-01|1190.15
#2018-10-02|1195.04
#2018-10-03|1195.31
#2018-10-04|1187.78
#2018-10-05|1159.01
#2018-10-08|1148.93
#2018-10-09|1160.20
#2018-10-10|1122.99
#2018-10-11|1114.71
#2018-10-12|1123.23
#2018-10-15|1132.75
#2018-10-16|1140.39
#2018-10-17|1135.87
#2018-10-18|1116.32
#2018-10-19|1104.59
#2018-10-22|1100.58
#2018-10-23|1071.71
#2018-10-24|1045.85
#2018-10-25|1052.94
#2018-10-26|1046.82
#2018-10-29|1057.29
#2018-10-30|1047.09
#2018-10-31|1078.61
#2018-11-01|1107.26
#2018-11-02|1110.06
#2018-11-05|1114.42
#2018-11-06|1105.12
#2018-11-07|1120.27
#2018-11-08|1124.96
#2018-11-09|1081.86
#2018-11-12|1060.07
#2018-11-13|1059.80
#2018-11-14|1049.51
#2018-11-15|1056.11
#2018-11-16|1069.64
#2018-11-19|1072.81
#2018-11-20|1045.43
#2018-11-21|1056.81
#2018-11-22|1043.28
#2018-11-23|1018.11
#2018-11-26|1022.24
#2018-11-27|1000.69
#2018-11-28|1005.31
#2018-11-29|1023.36
#2018-11-30|1010.35
#2018-12-03|1042.92
#2018-12-04|1032.42
#2018-12-05|1014.73
#2018-12-06| 980.04
#2018-12-07| 992.58
#2018-12-10| 962.45
#2018-12-11| 986.05
#2018-12-12|1016.56
#2018-12-13|1018.38
#2018-12-14|1002.99
#2018-12-17|1012.88
#2018-12-18|1005.51
#2018-12-19|1024.03
#2018-12-20| 997.58
#2018-12-21|1005.73
#2018-12-24|1002.55
#2018-12-25|1001.17
#2018-12-26| 998.88
#2018-12-27| 983.21
#2018-12-28|1002.16
#2018-12-31|1007.65
#2019-01-01|1007.65
#2019-01-02| 988.32
#2019-01-03| 968.05
#2019-01-04|1018.73
#2019-01-07|1033.76
#2019-01-08|1035.85
#2019-01-09|1057.17
#2019-01-10|1060.05
#2019-01-11|1059.16
#2019-01-14|1056.21
#2019-01-15|1056.72
#2019-01-16|1059.20
#2019-01-17|1063.90
#2019-01-18|1081.34
#2019-01-21|1075.48
#2019-01-22|1062.37
#2019-01-23|1059.38
#2019-01-24|1061.13
#2019-01-25|1096.01
#2019-01-28|1090.42
#2019-01-29|1102.32
#2019-01-30|1118.25
#2019-01-31|1133.73
#2019-02-01|1138.82
#2019-02-04|1135.25
#2019-02-05|1137.09
#2019-02-06|1141.17
#2019-02-07|1118.48
#2019-02-08|1102.57
#2019-02-11|1100.01
#2019-02-12|1106.17
#2019-02-13|1122.74
#2019-02-14|1111.47
#2019-02-15|1130.91
#2019-02-18|1136.74
#2019-02-19|1143.42
#2019-02-20|1167.84
#2019-02-21|1150.73
#2019-02-22|1169.48
#2019-02-25|1170.01
#2019-02-26|1178.15
#2019-02-27|1181.51
#2019-02-28|1157.20
#2019-03-01|1158.96
#2019-03-04|1155.80
#2019-03-05|1152.88
#2019-03-06|1165.59
#2019-03-07|1144.85
#2019-03-08|1126.01
#2019-03-11|1140.65
#2019-03-12|1147.51
#2019-03-13|1159.90
#2019-03-14|1158.06
#2019-03-15|1159.78
#2019-03-18|1179.28
#2019-03-19|1197.00
#2019-03-20|1178.36
#2019-03-21|1181.63
#2019-03-22|1158.39
#2019-03-25|1160.32
#2019-03-26|1160.61
#2019-03-27|1157.20
#2019-03-28|1155.19
#2019-03-29|1172.35
#2019-04-01|1211.78
#2019-04-02|1212.43
#2019-04-03|1238.24
#2019-04-04|1224.18
#2019-04-05|1235.20
#2019-04-08|1241.38
#2019-04-09|1236.29
#2019-04-10|1245.28
#2019-04-11|1230.53
#2019-04-12|1250.24
#2019-04-15|1239.79
#2019-04-16|1238.36
#2019-04-17|1232.82
#2019-04-18|1229.80
#2019-04-19|1229.94
#2019-04-22|1228.51
#2019-04-23|1223.35
#2019-04-24|1206.69
#2019-04-25|1194.75
#2019-04-26|1184.80
#2019-04-29|1183.00
#2019-04-30|1173.01
#2019-05-01|1171.66
#2019-05-02|1149.10
#2019-05-03|1162.57
#2019-05-06|1155.41
#2019-05-07|1131.75
#2019-05-08|1127.06
#2019-05-09|1107.75
#2019-05-10|1112.52
#2019-05-13|1085.87
#2019-05-14|1101.85
#2019-05-15|1099.47
#2019-05-16|1110.96
#2019-05-17|1105.12
#2019-05-20|1094.56
#2019-05-21|1103.38
#2019-05-22|1090.72
#2019-05-23|1066.82
#2019-05-24|1081.84
#2019-05-27|1081.90
#2019-05-28|1086.62
#2019-05-29|1064.28
#2019-05-30|1066.23
#2019-05-31|1053.46
#2019-06-03|1065.81
#2019-06-04|1079.80
#2019-06-05|1073.28
#2019-06-06|1074.32
#2019-06-07|1084.12
#2019-06-10|1094.34
#2019-06-11|1123.46
#2019-06-12|1121.31
#2019-06-13|1133.79
#2019-06-14|1120.39
#2019-06-17|1114.52
#2019-06-18|1140.49
#2019-06-19|1130.44
#2019-06-20|1147.56
#2019-06-21|1150.82
#2019-06-24|1154.09
#2019-06-25|1160.92
#2019-06-26|1167.04
#2019-06-27|1161.09
#2019-06-28|1178.06
#2019-07-01|1184.61
#2019-07-02|1179.29
#2019-07-03|1173.34
#2019-07-04|1164.39
#2019-07-05|1136.69
#2019-07-08|1148.75
#2019-07-09|1125.09
#2019-07-10|1135.87
#2019-07-11|1128.37
#2019-07-12|1134.85
#2019-07-15|1143.41
#2019-07-16|1145.13
#2019-07-17|1139.22
#2019-07-18|1127.58
#2019-07-19|1140.54
#2019-07-22|1143.56
#2019-07-23|1156.30
#2019-07-24|1143.51
#2019-07-25|1138.27
#2019-07-26|1121.13
#2019-07-29|1120.46
#2019-07-30|1108.39
#2019-07-31|1105.27
#2019-08-01|1067.83
#2019-08-02|1026.03
#2019-08-05|1006.64
#2019-08-06| 998.41
#2019-08-07| 993.10
#2019-08-08|1022.23
#2019-08-09| 999.09
#2019-08-12| 994.81
#2019-08-13|1008.90
#2019-08-14| 980.84
#2019-08-15| 969.33
#2019-08-16| 972.69
#2019-08-19| 990.55
#2019-08-20| 979.71
#2019-08-21| 984.05
#2019-08-22| 986.06
#2019-08-23| 979.29
#2019-08-26| 976.16
#2019-08-27| 980.97
#2019-08-28| 985.46
#2019-08-29|1001.26
#2019-08-30|1020.43
#2019-09-02|1012.14
#2019-09-03|1007.74
#2019-09-04|1038.79
#2019-09-05|1057.97
#2019-09-06|1062.63
#2019-09-09|1066.94
#2019-09-10|1080.58
#2019-09-11|1088.08
#2019-09-12|1097.52
#2019-09-13|1127.91
#2019-09-16|1112.15
#2019-09-17|1099.50
#2019-09-18|1099.64
#2019-09-19|1094.12
#2019-09-20|1090.25
#2019-09-23|1070.84
#2019-09-24|1054.33
#2019-09-25|1052.32
#2019-09-26|1046.84
#2019-09-27|1062.32
#2019-09-30|1056.01
#2019-10-01|1042.86
#2019-10-02|1015.65
#2019-10-03|1011.32
#2019-10-04|1013.45
#2019-10-07|1022.15
#2019-10-08|1008.58
#2019-10-09|1012.63
#2019-10-10|1042.25
#2019-10-11|1087.04
#2019-10-14|1061.71
#2019-10-15|1067.71
#2019-10-16|1063.72
#2019-10-17|1062.54
#2019-10-18|1068.21
#2019-10-21|1088.65
#2019-10-22|1084.21
#2019-10-23|1092.39
#2019-10-24|1096.82
#2019-10-25|1106.34
#2019-10-28|1122.51
#2019-10-29|1124.57
#2019-10-30|1111.81
#2019-10-31|1100.23
#2019-11-01|1134.41
#2019-11-04|1162.56
#2019-11-05|1171.27
#2019-11-06|1167.24
#2019-11-07|1175.74
#2019-11-08|1157.76
#2019-11-11|1142.81
#2019-11-12|1140.60
#2019-11-13|1129.22
#2019-11-14|1123.30
#2019-11-15|1142.01
#2019-11-18|1136.99
#2019-11-19|1142.30
#2019-11-20|1136.72
#2019-11-21|1124.15
#2019-11-22|1136.81
#2019-11-25|1146.34
#2019-11-26|1145.95
#2019-11-27|1142.95
#2019-11-28|1145.85
#2019-11-29|1133.30
#2019-12-02|1135.50
#2019-12-03|1120.84
#2019-12-04|1140.16
#2019-12-05|1125.83
#2019-12-06|1143.93
#2019-12-09|1154.01
#2019-12-10|1151.16
#2019-12-11|1161.82
#2019-12-12|1179.36
#2019-12-13|1193.28
#2019-12-16|1214.77
#2019-12-17|1205.20
#2019-12-18|1200.63
#2019-12-19|1204.44
#2019-12-20|1203.36
#2019-12-23|1198.95
#2019-12-24|1200.36
#2019-12-25|1201.58
#2019-12-26|1202.83
#2019-12-27|1216.56
#2019-12-30|1212.92
#2019-12-31|1217.96
#2020-01-01|1217.96
#2020-01-02|1227.81
#2020-01-03|1213.01
#2020-01-06|1205.31
#2020-01-07|1204.96
#2020-01-08|1208.90
#2020-01-09|1198.62
#2020-01-10|1204.30
#2020-01-13|1213.50
#2020-01-14|1207.37
#2020-01-15|1200.87
#2020-01-16|1208.58
#2020-01-17|1228.56
#2020-01-20|1229.85
#2020-01-21|1216.30
#2020-01-22|1215.94
#2020-01-23|1182.39
#2020-01-24|1185.35
#2020-01-27|1137.43
#2020-01-28|1147.33
#2020-01-29|1150.64
#2020-01-30|1143.81
#2020-01-31|1129.92
#2020-02-03|1119.02
#2020-02-04|1153.99
#2020-02-05|1172.48
#2020-02-06|1176.79
#2020-02-07|1152.80
#2020-02-10|1144.06
#2020-02-11|1163.52
#2020-02-12|1186.15
#2020-02-13|1174.91
#2020-02-14|1164.90
#2020-02-17|1171.13
#2020-02-18|1150.71
#2020-02-19|1162.62
#2020-02-20|1159.82
#2020-02-21|1159.38
#2020-02-24|1099.25
#2020-02-25|1086.62
#2020-02-26|1086.22
#2020-02-27|1038.91
#2020-02-28| 995.70
#2020-03-02|1012.88
#2020-03-03|1038.34
#2020-03-04|1046.85
#2020-03-05|1026.23
#2020-03-06| 992.86
#2020-03-09| 901.93
#2020-03-10| 902.62
#2020-03-11| 884.64
#2020-03-12| 751.20
#2020-03-13| 787.33
#2020-03-16| 762.68
#2020-03-17| 772.10
#2020-03-18| 709.98
#2020-03-19| 701.17
#2020-03-20| 722.33
#2020-03-23| 691.12
#2020-03-24| 798.70
#2020-03-25| 832.09
#2020-03-26| 850.33
#2020-03-27| 817.76
#2020-03-30| 827.52
#2020-03-31| 854.87
#2020-04-01| 824.08
#2020-04-02| 836.92
#2020-04-03| 820.89
#2020-04-06| 850.82
#2020-04-07| 888.68
#2020-04-08| 883.63
#2020-04-09| 917.75
#2020-04-10| 915.83
#2020-04-13| 913.25
#2020-04-14| 925.01
#2020-04-15| 871.49
#2020-04-16| 869.06
#2020-04-17| 903.89
#2020-04-20| 903.81
#2020-04-21| 852.38
#2020-04-22| 879.22
#2020-04-23| 904.97
#2020-04-24| 888.14
#2020-04-27| 899.84
#2020-04-28| 918.29
#2020-04-29| 959.69
#2020-04-30| 934.01
#2020-05-01| 912.17
#2020-05-04| 888.65
#2020-05-05| 904.75
#2020-05-06| 896.84
#2020-05-07| 917.95
#2020-05-08| 932.65
#2020-05-11| 910.27
#2020-05-12| 914.78
#2020-05-13| 889.58
#2020-05-14| 879.47
#2020-05-15| 900.95
#2020-05-18| 972.30
#2020-05-19| 984.32
#2020-05-20|1000.47
#2020-05-21| 982.43
#2020-05-22| 975.63
#2020-05-25| 980.08
#2020-05-26|1001.02
#2020-05-27|1004.78
#2020-05-28|1026.08
#2020-05-29|1020.63
#2020-06-01|1042.89
#2020-06-02|1069.71
#2020-06-03|1089.95
#2020-06-04|1083.08
#2020-06-05|1114.45
#2020-06-08|1112.89
#2020-06-09|1102.85
#2020-06-10|1103.58
#2020-06-11|1058.86
#2020-06-12|1064.40
#2020-06-15|1045.03
#2020-06-16|1072.91
#2020-06-17|1072.02
#2020-06-18|1053.45
#2020-06-19|1051.17
#2020-06-22|1058.70
#2020-06-23|1088.92
#2020-06-24|1055.91
#2020-06-25|1052.88
#2020-06-26|1043.47
#2020-06-29|1049.05
#2020-06-30|1054.45
#2020-07-01|1047.14
#2020-07-02|1066.43
#2020-07-03|1053.08
#2020-07-06|1075.17
#2020-07-07|1076.00
#2020-07-08|1082.68
#2020-07-09|1077.23
#2020-07-10|1086.36
#2020-07-13|1106.96
#2020-07-14|1103.29
#2020-07-15|1118.84
#2020-07-16|1113.45
#2020-07-17|1125.35
#2020-07-20|1137.40
#2020-07-21|1135.12
#2020-07-22|1130.79
#2020-07-23|1144.16
#2020-07-24|1136.57
#2020-07-27|1166.58
#2020-07-28|1154.35
#2020-07-29|1156.76
#2020-07-30|1126.48
#2020-07-31|1123.79
#2020-08-03|1147.89
#2020-08-04|1148.23
#2020-08-05|1205.24
#2020-08-06|1181.23
#2020-08-07|1159.04
#2020-08-10|1169.00
#2020-08-11|1182.02
#2020-08-12|1199.45
#2020-08-13|1189.70
#2020-08-14|1176.09
#2020-08-17|1195.68
#2020-08-18|1197.23
#2020-08-19|1197.76
#2020-08-20|1160.75
#2020-08-21|1154.23
#2020-08-24|1172.53
#2020-08-25|1158.72
#2020-08-26|1179.39
#2020-08-27|1161.69
#2020-08-28|1179.77
#2020-08-31|1186.23
#2020-09-01|1202.15
#2020-09-02|1190.75
#2020-09-03|1161.43
#2020-09-04|1173.81
#2020-09-07|1192.70
#2020-09-08|1175.52
#2020-09-09|1189.78
#2020-09-10|1181.49
#2020-09-11|1200.08
#2020-09-14|1204.58
#2020-09-15|1220.18
#2020-09-16|1235.88
#2020-09-17|1222.73
#2020-09-18|1225.42
#2020-09-21|1158.23
#2020-09-22|1149.56
#2020-09-23|1148.84
#2020-09-24|1134.64
#2020-09-25|1127.28
#2020-09-28|1144.05
#2020-09-29|1147.16
#2020-09-30|1149.07
#2020-10-01|1147.48
#2020-10-02|1153.68
#2020-10-05|1167.06
#2020-10-06|1160.21
#2020-10-07|1172.64
#2020-10-08|1170.92
#2020-10-09|1192.51
#2020-10-12|1192.55
#2020-10-13|1178.47
#2020-10-14|1187.45
#2020-10-15|1158.39
#2020-10-16|1170.05
#2020-10-19|1175.22
#2020-10-20|1173.54
#2020-10-21|1179.07
#2020-10-22|1168.56
#2020-10-23|1172.81
#2020-10-26|1152.38
#2020-10-27|1137.16
#2020-10-28|1090.36
#2020-10-29|1083.84
#2020-10-30|1089.08
#2020-11-02|1096.85
#2020-11-03|1134.76
#2020-11-04|1134.99
#2020-11-05|1159.75
#2020-11-06|1184.19
#2020-11-09|1214.95
#2020-11-10|1240.77
#2020-11-11|1237.93
#2020-11-12|1229.90
#2020-11-13|1232.71
#2020-11-16|1261.23
#2020-11-17|1259.45
#2020-11-18|1274.30
#2020-11-19|1247.71
#2020-11-20|1266.26
#2020-11-23|1281.27
#2020-11-24|1336.16
#2020-11-25|1330.30
#2020-11-26|1323.99
#2020-11-27|1334.98
#2020-11-30|1312.79
#2020-12-01|1362.00
#2020-12-02|1387.85
#2020-12-03|1425.04
#2020-12-04|1442.94
#2020-12-07|1441.71
#2020-12-08|1441.91
#2020-12-09|1441.49
#2020-12-10|1451.15
#2020-12-11|1438.70
#2020-12-14|1441.40
#2020-12-15|1472.04
#2020-12-16|1481.36
#2020-12-17|1503.73
#2020-12-18|1493.14
#2020-12-21|1459.32
#2020-12-22|1457.96
#2020-12-23|1484.41
#2020-12-24|1484.44
#2020-12-25|1484.87
#2020-12-28|1486.20
#2020-12-29|1500.61
#2020-12-30|1500.11
#2020-12-31|1490.79
#2021-01-01|1490.79
#2021-01-04|1543.81
#2021-01-05|1554.74
#2021-01-06|1610.56
#2021-01-07|1647.33
#2021-01-08|1652.60
#2021-01-11|1615.41
#2021-01-12|1629.19
#2021-01-13|1618.34
#2021-01-14|1646.44
#2021-01-15|1592.59
#2021-01-18|1600.47
#2021-01-19|1591.57
#2021-01-20|1623.30
#2021-01-21|1626.87
#2021-01-22|1600.02
#2021-01-25|1571.73
#2021-01-26|1585.17
#2021-01-27|1520.72
#2021-01-28|1538.65
#2021-01-29|1521.03
#2021-02-01|1539.28
#2021-02-02|1533.16
#2021-02-03|1535.09
#2021-02-04|1534.56
#2021-02-05|1554.62
#2021-02-08|1588.22
#2021-02-09|1587.40
#2021-02-10|1616.45
#2021-02-11|1619.37
#2021-02-12|1623.77
#2021-02-15|1684.08
#2021-02-16|1696.98
#2021-02-17|1671.79
#2021-02-18|1671.43
#2021-02-19|1724.38
#2021-02-22|1716.39
#2021-02-23|1712.38
#2021-02-24|1726.18
#2021-02-25|1750.69
#2021-02-26|1675.82
#2021-03-01|1708.67
#2021-03-02|1728.91
#2021-03-03|1738.59
#2021-03-04|1687.87
#2021-03-05|1659.58
#2021-03-08|1701.18
#2021-03-09|1684.98
#2021-03-10|1668.37
#2021-03-11|1709.30
#2021-03-12|1704.50
#2021-03-15|1684.57
#2021-03-16|1683.66
#2021-03-17|1650.86
#2021-03-18|1687.09
#2021-03-19|1656.05
#2021-03-22|1638.08
#2021-03-23|1607.70
#2021-03-24|1615.92
#2021-03-25|1583.71
#2021-03-26|1647.91
#2021-03-29|1638.76
#2021-03-30|1656.17
#2021-03-31|1658.41
#2021-04-01|1660.33
#2021-04-02|1661.19
#2021-04-05|1667.66
#2021-04-06|1694.33
#2021-04-07|1705.11
#2021-04-08|1712.66
#2021-04-09|1703.05
#2021-04-12|1693.35
#2021-04-13|1705.96
#2021-04-14|1747.49
#2021-04-15|1771.72
#2021-04-16|1794.58
#2021-04-19|1803.05
#2021-04-20|1757.74
#2021-04-21|1765.43
#2021-04-22|1774.03
#2021-04-23|1796.75
#2021-04-26|1835.12
#2021-04-27|1815.88
#2021-04-28|1814.24
#2021-04-29|1808.72
#2021-04-30|1767.06
#2021-05-03|1780.79
#2021-05-04|1774.88
#2021-05-05|1845.84
#2021-05-06|1864.68
#2021-05-07|1905.54
#2021-05-10|1943.46
#2021-05-11|1914.29
#2021-05-12|1911.93
#2021-05-13|1864.33
#2021-05-14|1857.61
#2021-05-17|1872.83
#2021-05-18|1884.78
#2021-05-19|1819.07
#2021-05-20|1820.13
#2021-05-21|1815.43
#2021-05-24|1816.68
#2021-05-25|1791.51
#2021-05-26|1788.63
#2021-05-27|1830.53
#2021-05-28|1829.02
#2021-05-31|1833.47
#2021-06-01|1883.41
#2021-06-02|1889.57
#2021-06-03|1848.88
#2021-06-04|1869.00
#2021-06-07|1847.33
#2021-06-08|1854.25
#2021-06-09|1827.87
#2021-06-10|1827.65
#2021-06-11|1850.84
#2021-06-14|1845.22
#2021-06-15|1806.09
#2021-06-16|1802.94
#2021-06-17|1733.91
#2021-06-18|1679.27
#2021-06-21|1705.65
#2021-06-22|1722.37
#2021-06-23|1743.71
#2021-06-24|1755.55
#2021-06-25|1772.90
#2021-06-28|1754.40
#2021-06-29|1756.45
#2021-06-30|1740.53
#2021-07-01|1744.68
#2021-07-02|1758.65
#2021-07-05|1783.00
#2021-07-06|1735.45
#2021-07-07|1765.81
#2021-07-08|1728.18
#2021-07-09|1791.46
#2021-07-12|1793.27
#2021-07-13|1791.02
#2021-07-14|1805.08
#2021-07-15|1805.63
#2021-07-16|1759.49
#2021-07-19|1701.19
#2021-07-20|1719.66
#2021-07-21|1769.27
#2021-07-22|1770.85
#2021-07-23|1789.47
#2021-07-26|1840.33
#2021-07-27|1843.34
#2021-07-28|1853.72
#2021-07-29|1904.86
#2021-07-30|1865.95
#2021-08-02|1884.17
#2021-08-03|1902.05
#2021-08-04|1913.88
#2021-08-05|1870.38
#2021-08-06|1856.75
#2021-08-09|1857.32
#2021-08-10|1875.33
#2021-08-11|1894.58
#2021-08-12|1882.87
#2021-08-13|1892.50
#2021-08-16|1861.06
#2021-08-17|1843.01
#2021-08-18|1807.87
#2021-08-19|1743.62
#2021-08-20|1738.73
#2021-08-23|1772.47
#2021-08-24|1807.02
#2021-08-25|1814.78
#2021-08-26|1792.13
#2021-08-27|1828.94
#2021-08-30|1834.93
#2021-08-31|1818.20
#2021-09-01|1817.41
#2021-09-02|1837.37
#2021-09-03|1849.12
#2021-09-06|1848.80
#2021-09-07|1842.94
#2021-09-08|1815.45
#2021-09-09|1805.38
#2021-09-10|1828.02
#2021-09-13|1825.08
#2021-09-14|1794.49
#2021-09-15|1799.27
#2021-09-16|1749.56
#2021-09-17|1691.31
#2021-09-20|1628.44
#2021-09-21|1619.75
#2021-09-22|1667.44
#2021-09-23|1686.32
#2021-09-24|1667.04
#2021-09-27|1669.38
#2021-09-28|1636.86
#2021-09-29|1633.70
#2021-09-30|1655.30
#2021-10-01|1635.25
#2021-10-04|1641.32
#2021-10-05|1655.35
#2021-10-06|1623.08
#2021-10-07|1676.06
#2021-10-08|1680.96
#2021-10-11|1724.60
#2021-10-12|1711.29
#2021-10-13|1712.28
#2021-10-14|1763.44
#2021-10-15|1778.69
#2021-10-18|1767.76
#2021-10-19|1780.79
#2021-10-20|1764.61
#2021-10-21|1720.99
#2021-10-22|1724.97
#2021-10-25|1748.77
#2021-10-26|1746.67
#2021-10-27|1715.87
#2021-10-28|1725.67
#2021-10-29|1704.21
#2021-11-01|1717.54
#2021-11-02|1671.37
#2021-11-03|1680.66
#2021-11-04|1667.64
#2021-11-05|1663.50
#2021-11-08|1693.57
#2021-11-09|1680.32
#2021-11-10|1672.71
#2021-11-11|1721.17
#2021-11-12|1707.77
#2021-11-15|1692.05
#2021-11-16|1679.74
#2021-11-17|1692.50
#2021-11-18|1669.16
#2021-11-19|1668.44
#2021-11-22|1862.29
#2021-11-23|1682.19
#2021-11-24|1674.11
#2021-11-25|1672.20
#2021-11-26|1606.46
#2021-11-29|1627.53
#2021-11-30|1627.85
#2021-12-01|1672.37
#2021-12-02|1662.44
#2021-12-03|1622.49
#2021-12-06|1638.67
#2021-12-07|1702.79
#2021-12-08|1696.40
#2021-12-09|1688.45
#2021-12-10|1680.21
#2021-12-13|1662.99
#2021-12-14|1679.18
#2021-12-15|1652.79
#2021-12-16|1704.41
#2021-12-17|1701.43
#2021-12-20|1664.99
#2021-12-21|1699.40
#2021-12-22|1720.35
#2021-12-23|1739.27
#2021-12-24|1738.27
#2021-12-27|1745.27
#2021-12-28|1747.43
#2021-12-29|1758.37
#2021-12-30|1757.28
#2021-12-31|1759.66
#2022-01-03|1755.51
#2022-01-04|1791.15
#2022-01-05|1817.06
#2022-01-06|1796.08
#2022-01-07|1834.63
#2022-01-10|1809.60
#2022-01-11|1830.43
#2022-01-12|1894.61
#2022-01-13|1907.93
#2022-01-14|1876.72
#2022-01-17|1884.89
#2022-01-18|1861.57
#2022-01-19|1912.66
#2022-01-20|1917.30
#2022-01-21|1854.04
#2022-01-24|1752.28
#2022-01-25|1770.23
#2022-01-26|1816.06
#2022-01-27|1814.92
#2022-01-28|1773.22
#2022-01-31|1755.34
#2022-02-01|1816.75
#2022-02-02|1825.90
#2022-02-03|1824.74
#2022-02-04|1812.78
#2022-02-07|1843.08
#2022-02-08|1879.01
#2022-02-09|1909.30
#2022-02-10|1930.72
#2022-02-11|1905.34
#2022-02-14|1877.33
#2022-02-15|1887.76
#2022-02-16|1915.10
#2022-02-17|1880.92
#2022-02-18|1878.02
#2022-02-21|1850.39
#2022-02-22|1861.27
#2022-02-23|1847.09
#2022-02-24|1716.91
#2022-02-25|1839.58
#2022-02-28|1806.46
#2022-03-01|1800.14
#2022-03-02|1823.93
#2022-03-03|1833.34
#2022-03-04|1743.58
#2022-03-07|1722.85
#2022-03-08|1633.60
#2022-03-09|1641.22
#2022-03-10|1675.45
#2022-03-11|1697.12
#2022-03-14|1655.24
#2022-03-15|1620.96
#2022-03-16|1678.84
#2022-03-17|1712.41
#2022-03-18|1711.54
#2022-03-21|1779.10
#2022-03-22|1788.41
#2022-03-23|1793.71
#2022-03-24|1794.63
#2022-03-25|1807.86
#2022-03-28|1777.60
#2022-03-29|1762.88
#2022-03-30|1814.19
#2022-03-31|1801.05
#2022-04-01|1825.67
#2022-04-04|1815.42
#2022-04-05|1825.41
#2022-04-06|1800.53
#2022-04-07|1789.88
#2022-04-08|1821.22
#2022-04-11|1802.52
#2022-04-12|1819.34
#2022-04-13|1833.97
#2022-04-14|1837.74
#2022-04-15|1837.92
#2022-04-18|1835.28
#2022-04-19|1833.98
#2022-04-20|1804.51
#2022-04-21|1763.75
#2022-04-22|1689.30
#2022-04-25|1583.27
#2022-04-26|1593.00
#2022-04-27|1638.27
#2022-04-28|1618.92
#2022-04-29|1667.49
#2022-05-02|1644.25
#2022-05-03|1637.12
#2022-05-04|1609.43
#2022-05-05|1591.86
#2022-05-06|1582.59
#2022-05-09|1506.73
#2022-05-10|1507.21
#2022-05-11|1557.11
#2022-05-12|1490.25
#2022-05-13|1512.83
#2022-05-16|1537.00
#2022-05-17|1610.24
#2022-05-18|1588.27
#2022-05-19|1598.40
#2022-05-20|1607.67
#2022-05-23|1662.75
#2022-05-24|1657.56
#2022-05-25|1674.48
#2022-05-26|1684.58
#2022-05-27|1713.55
#2022-05-30|1733.70
#2022-05-31|1713.22
#2022-06-01|1696.74
#2022-06-02|1714.07
#2022-06-03|1709.98
#2022-06-06|1752.64
#2022-06-07|1772.97
#2022-06-08|1760.04
#2022-06-09|1712.19
#2022-06-10|1614.66
#2022-06-13|1539.67
#2022-06-14|1512.47
#2022-06-15|1543.56
#2022-06-16|1505.11
#2022-06-17|1466.12
#2022-06-20|1487.38
#2022-06-21|1511.86
#2022-06-22|1440.41
#2022-06-23|1394.50
#2022-06-24|1406.75
#2022-06-27|1439.22
#2022-06-28|1442.69
#2022-06-29|1418.34
#2022-06-30|1364.29
#2022-07-01|1320.58
#2022-07-04|1342.73
#2022-07-05|1247.52
#2022-07-06|1259.78
#2022-07-07|1324.95
#2022-07-08|1328.13
#2022-07-11|1290.24
#2022-07-12|1291.32
#2022-07-13|1285.22
#2022-07-14|1225.18
#2022-07-15|1248.30
#2022-07-18|1301.14
#2022-07-19|1314.33
#2022-07-20|1315.00
#2022-07-21|1307.57
#2022-07-22|1319.76
#2022-07-25|1336.32
#2022-07-26|1329.17
#2022-07-27|1336.58
#2022-07-28|1367.00
#2022-07-29|1407.19
#2022-08-01|1401.31
#2022-08-02|1370.71
#2022-08-03|1360.81
#2022-08-04|1387.43
#2022-08-05|1395.27
#2022-08-08|1415.08
#2022-08-09|1406.78
#2022-08-10|1450.52
#2022-08-11|1456.84
#2022-08-12|1439.54
#2022-08-15|1410.06
#2022-08-16|1450.61
#2022-08-17|1432.63
#2022-08-18|1450.20
#2022-08-19|1408.46
#2022-08-22|1402.11
#2022-08-23|1440.00
#2022-08-24|1416.82
#2022-08-25|1429.13
#2022-08-26|1421.91
#2022-08-29|1409.66
#2022-08-30|1369.41
#2022-08-31|1361.89
#2022-09-01|1301.84
#2022-09-02|1341.00
#2022-09-05|1335.67
#2022-09-06|1349.62
#2022-09-07|1326.71
#2022-09-08|1346.17
#2022-09-09|1398.49
#2022-09-12|1444.56
#2022-09-13|1409.28
#2022-09-14|1374.81
#2022-09-15|1366.34
#2022-09-16|1354.70
#2022-09-19|1351.75
#2022-09-20|1328.74
#2022-09-21|1325.29
#2022-09-22|1318.59
#2022-09-23|1232.63
#2022-09-26|1214.92
#2022-09-27|1231.03
#2022-09-28|1243.75
#2022-09-29|1267.98
#2022-09-30|1285.16
#2022-10-03|1321.53
#2022-10-04|1381.84
#2022-10-05|1352.59
#2022-10-06|1330.53
#2022-10-07|1314.54
#2022-10-10|1310.82
#2022-10-11|1295.38
#2022-10-12|1283.90
#2022-10-13|1299.32
#2022-10-14|1295.19
#2022-10-17|1335.05
#2022-10-18|1320.28
#2022-10-19|1298.58
#2022-10-20|1316.18
#2022-10-21|1319.33
#2022-10-24|1333.64
#2022-10-25|1349.33
#2022-10-26|1398.41
#2022-10-27|1370.59
#2022-10-28|1336.11
#2022-10-31|1327.01
#2022-11-01|1368.80
#2022-11-02|1343.32
#2022-11-03|1319.26
#2022-11-04|1410.80
#2022-11-07|1443.14
#2022-11-08|1467.90
#2022-11-09|1437.88
#2022-11-10|1482.36
#2022-11-11|1541.88
#2022-11-14|1540.10
#2022-11-15|1560.76
#2022-11-16|1538.97
#2022-11-17|1505.73
#2022-11-18|1523.11
#2022-11-21|1482.23
#2022-11-22|1526.78
#2022-11-23|1562.93
#2022-11-24|1581.74
#2022-11-25|1571.70
#2022-11-28|1555.66
#2022-11-29|1590.44
#2022-11-30|1601.19
#2022-12-01|1635.51
#2022-12-02|1630.87
#2022-12-05|1648.13
#2022-12-06|1640.73
#2022-12-07|1614.65
#2022-12-08|1641.85
#2022-12-09|1649.16
#2022-12-12|1618.81
#2022-12-13|1660.51
#2022-12-14|1632.57
#2022-12-15|1596.32
#2022-12-16|1576.43
#2022-12-19|1581.51
#2022-12-20|1602.00
#2022-12-21|1634.84
#2022-12-22|1611.28
#2022-12-23|1626.07
#2022-12-26|1626.51
#2022-12-27|1626.09
#2022-12-28|1628.15
#2022-12-29|1629.91
#2022-12-30|1614.22
#2023-01-02|1628.64
#2023-01-03|1618.50
#2023-01-04|1597.17
#2023-01-05|1609.01
#2023-01-06|1663.05
#2023-01-09|1717.02
#2023-01-10|1692.37
#2023-01-11|1699.06
#2023-01-12|1738.01
#2023-01-13|1749.03
#2023-01-16|1735.05
#2023-01-17|1748.14
#2023-01-18|1795.11
#2023-01-19|1752.22
#2023-01-20|1773.87
#2023-01-23|1791.07
#2023-01-24|1778.33
#2023-01-25|1781.35
#2023-01-26|1780.66
#2023-01-27|1772.78
#2023-01-30|1768.14
#2023-01-31|1744.08
#2023-02-01|1741.21
#2023-02-02|1745.66
#2023-02-03|1742.48
#2023-02-06|1700.44
#2023-02-07|1707.54
#2023-02-08|1703.42
#2023-02-09|1709.82
#2023-02-10|1657.66
#2023-02-13|1674.48
#2023-02-14|1681.41
#2023-02-15|1664.55
#2023-02-16|1679.50
#2023-02-17|1669.84
#2023-02-20|1712.56
#2023-02-21|1689.81
#2023-02-22|1645.81
#2023-02-23|1620.62
#2023-02-24|1572.89
#2023-02-27|1597.38
#2023-02-28|1616.38
#2023-03-01|1658.80
#2023-03-02|1651.88
#2023-03-03|1684.19
#2023-03-06|1654.15
#2023-03-07|1598.06
#2023-03-08|1609.06
#2023-03-09|1584.78
#2023-03-10|1588.50
#2023-03-13|1557.19
#2023-03-14|1578.05
#2023-03-15|1458.44
#2023-03-16|1473.06
#2023-03-17|1468.75
#2023-03-20|1517.37
#2023-03-21|1522.42
#2023-03-22|1522.97
#2023-03-23|1536.09
#2023-03-24|1499.90
#2023-03-27|1509.75
#2023-03-28|1538.18
#2023-03-29|1557.93
#2023-03-30|1587.28
#2023-03-31|1584.54
#2023-04-03|1569.95
#2023-04-04|1572.22
#2023-04-05|1543.21
#2023-04-06|1544.89
#2023-04-07|1544.99
#2023-04-10|1534.59
#2023-04-11|1596.48
#2023-04-12|1601.85
#2023-04-13|1624.07
#2023-04-14|1608.86
#2023-04-17|1608.40
#2023-04-18|1636.62
#2023-04-19|1617.94
#2023-04-20|1611.98
#2023-04-21|1556.73
#2023-04-24|1557.54
#2023-04-25|1507.73
#2023-04-26|1526.05
#2023-04-27|1522.98
#2023-04-28|1534.82
#2023-05-01|1527.91
#2023-05-02|1500.70
#2023-05-03|1522.58
#2023-05-04|1497.28
#2023-05-05|1533.16
#2023-05-08|1540.41
#2023-05-09|1538.17
#2023-05-10|1528.77
#2023-05-11|1485.25
#2023-05-12|1484.24
#2023-05-15|1500.33
#2023-05-16|1487.36
#2023-05-17|1489.58
#2023-05-18|1474.47
#2023-05-19|1485.49
#2023-05-22|1481.25
#2023-05-23|1469.84
#2023-05-24|1433.96
#2023-05-25|1421.93
#2023-05-26|1450.53
#2023-05-29|1451.17
#2023-05-30|1434.36
#2023-05-31|1409.99
#2023-06-01|1444.97
#2023-06-02|1499.23
#2023-06-05|1488.84
#2023-06-06|1496.62
#2023-06-07|1507.08
#2023-06-08|1519.76
#2023-06-09|1522.01
#2023-06-12|1506.59
#2023-06-13|1552.82
#2023-06-14|1591.47
#2023-06-15|1595.02
#2023-06-16|1589.09
#2023-06-19|1556.57
#2023-06-20|1520.79
#2023-06-21|1505.71
#2023-06-22|1497.88
#2023-06-23|1464.81
#2023-06-26|1478.76
#2023-06-27|1484.35
#2023-06-28|1461.71
#2023-06-29|1462.96
#2023-06-30|1478.25
#2023-07-03|1509.54
#2023-07-04|1513.62
#2023-07-05|1493.03
#2023-07-06|1440.08
#2023-07-07|1470.31
#2023-07-10|1466.57
#2023-07-11|1493.39
#2023-07-12|1562.53
#2023-07-13|1598.08
#2023-07-14|1589.57
#2023-07-17|1556.82
#2023-07-18|1564.92
#2023-07-19|1544.31
#2023-07-20|1559.64
#2023-07-21|1534.22
#2023-07-24|1541.24
#2023-07-25|1590.55
#2023-07-26|1568.00
#2023-07-27|1559.01
#2023-07-28|1548.17
#2023-07-31|1564.83
#2023-08-01|1537.90
#2023-08-02|1493.23
#2023-08-03|1493.51
#2023-08-04|1510.78
#2023-08-07|1495.87
#2023-08-08|1463.88
#2023-08-09|1482.03
#2023-08-10|1484.59
#2023-08-11|1458.19
#2023-08-14|1430.46
#2023-08-15|1412.13
#2023-08-16|1407.27
#2023-08-17|1417.88
#2023-08-18|1393.97
#2023-08-21|1401.03
#2023-08-22|1422.68
#2023-08-23|1430.85
#2023-08-24|1417.60
#2023-08-25|1406.39
#2023-08-28|1417.27
#2023-08-29|1447.73
#2023-08-30|1466.59
#2023-08-31|1464.76
#2023-09-01|1478.08
#2023-09-04|1485.25
#2023-09-05|1468.54
#2023-09-06|1460.60
#2023-09-07|1431.89
#2023-09-08|1430.05
#2023-09-11|1463.07
#2023-09-12|1452.51
#2023-09-13|1447.16
#2023-09-14|1492.47
#2023-09-15|1509.87
#2023-09-18|1496.19
#2023-09-19|1497.14
#2023-09-20|1514.13
#2023-09-21|1470.47
#2023-09-22|1473.50
#2023-09-25|1452.89
#2023-09-26|1446.41
#2023-09-27|1441.98
#2023-09-28|1476.24
#2023-09-29|1490.19
#2023-10-02|1460.54
#2023-10-03|1422.96
#2023-10-04|1409.74
#2023-10-05|1412.94
#2023-10-06|1434.40
#2023-10-09|1435.07
#2023-10-10|1483.58
#2023-10-11|1487.43
#2023-10-12|1471.89
#2023-10-13|1454.22
#2023-10-16|1480.56
#2023-10-17|1477.18
#2023-10-18|1434.23
#2023-10-19|1421.15
#2023-10-20|1379.69
#2023-10-23|1370.27
#2023-10-24|1399.97
#2023-10-25|1407.55
#2023-10-26|1407.06
#2023-10-27|1422.43
#2023-10-30|1432.68
#2023-10-31|1424.70
#2023-11-01|1418.73
#2023-11-02|1455.11
#2023-11-03|1482.77
#2023-11-06|1491.73
#2023-11-07|1451.20
#2023-11-08|1443.83
#2023-11-09|1454.65
#2023-11-10|1427.62
#2023-11-13|1438.45
#2023-11-14|1509.77
#2023-11-15|1534.76
#2023-11-16|1515.66
#2023-11-17|1542.74
#2023-11-20|1557.36
#2023-11-21|1552.58
#2023-11-22|1533.04
#2023-11-23|1542.08
#2023-11-24|1546.03
#2023-11-27|1542.38
#2023-11-28|1554.10
#2023-11-29|1549.10
#2023-11-30|1539.15
#2023-12-01|1587.56
#2023-12-04|1549.02
#2023-12-05|1533.68
#2023-12-06|1550.62
#2023-12-07|1561.01
#2023-12-08|1533.78
#2023-12-11|1512.32
#2023-12-12|1499.17
#2023-12-13|1491.53
#2023-12-14|1574.77
#2023-12-15|1585.75
#2023-12-18|1594.71
#2023-12-19|1623.47
#2023-12-20|1618.48
#2023-12-21|1619.80
#2023-12-22|1629.31
#2023-12-25|1627.85
#2023-12-26|1627.81
#2023-12-27|1647.74
#2023-12-28|1646.89
#2023-12-29|1634.14
#2024-01-01|1634.14
#2024-01-02|1619.46
#2024-01-03|1579.01
#2024-01-04|1591.40
#2024-01-05|1591.48
#2024-01-08|1583.88
#2024-01-09|1556.71
#2024-01-10|1547.80
#2024-01-11|1534.72
#2024-01-12|1551.49
#2024-01-15|1535.74
#2024-01-16|1514.68
#2024-01-17|1480.85
#2024-01-18|1491.38
#2024-01-19|1475.38
#2024-01-22|1461.63
#2024-01-23|1480.02
#2024-01-24|1519.92
#2024-01-25|1507.59
#2024-01-26|1530.26
#2024-01-29|1530.98
#2024-01-30|1517.14
#2024-01-31|1530.79
#2024-02-01|1511.89
#2024-02-02|1491.22
#2024-02-05|1456.68
#2024-02-06|1476.84
#2024-02-07|1463.83
#2024-02-08|1460.33
#2024-02-09|1449.77
#2024-02-12|1465.94
#2024-02-13|1440.95
#2024-02-14|1436.71
#2024-02-15|1452.11
#2024-02-16|1485.71
#2024-02-19|1470.49
#2024-02-20|1453.25
#2024-02-21|1439.76
#2024-02-22|1442.09
#2024-02-23|1446.35
#2024-02-26|1424.44
#2024-02-27|1446.69
#2024-02-28|1430.86
#2024-02-29|1433.66
#2024-03-01|1451.41
#2024-03-04|1439.12
#2024-03-05|1430.96
#2024-03-06|1444.47
#2024-03-07|1484.11
#2024-03-08|1483.92
#2024-03-11|1471.63
#2024-03-12|1490.67
#2024-03-13|1515.50
#2024-03-14|1489.97
#2024-03-15|1500.45
#2024-03-18|1490.42
#2024-03-19|1489.76
#2024-03-20|1492.75
#2024-03-21|1531.18
#2024-03-22|1524.31
#2024-03-25|1525.70
#2024-03-26|1518.20
#2024-03-27|1529.29
#2024-03-28|1536.75
#2024-03-29|1537.20
#2024-04-01|1527.51
#2024-04-02|1555.90
#2024-04-03|1574.79
#2024-04-04|1605.12
#2024-04-05|1584.30
#2024-04-08|1617.71
#2024-04-09|1637.29
#2024-04-10|1612.80
#2024-04-11|1595.52
#2024-04-12|1623.63
#2024-04-15|1615.11
#2024-04-16|1567.93
#2024-04-17|1590.92
#2024-04-18|1596.09
#2024-04-19|1598.48
#2024-04-22|1586.10
#2024-04-23|1577.86
#2024-04-24|1598.08
#2024-04-25|1625.03
#2024-04-26|1645.23
#2024-04-29|1676.54
#2024-04-30|1648.96
#2024-05-01|1642.23
#2024-05-02|1647.80
#2024-05-03|1661.98
#2024-05-06|1671.76
#2024-05-07|1688.35
#2024-05-08|1666.80
#2024-05-09|1686.46
#2024-05-10|1704.98
#2024-05-13|1701.46
#2024-05-14|1716.02
#2024-05-15|1719.24
#2024-05-16|1734.63
#2024-05-17|1761.72
#2024-05-20|1775.23
#2024-05-21|1782.41
#2024-05-22|1745.15
#2024-05-23|1733.02
#2024-05-24|1732.70
#2024-05-27|1740.76
#2024-05-28|1740.75
#2024-05-29|1699.45
#2024-05-30|1710.74
#2024-05-31|1711.14
#2024-06-03|1714.42
#2024-06-04|1676.80
#2024-06-05|1667.98
#2024-06-06|1689.32
#2024-06-07|1659.84
#2024-06-10|1658.27
#2024-06-11|1629.34
#2024-06-12|1654.10
#2024-06-13|1633.19
#2024-06-14|1602.32
#2024-06-17|1597.24
#2024-06-18|1613.06
#2024-06-19|1624.39
#2024-06-20|1643.61
#2024-06-21|1620.78
#2024-06-24|1636.05
#2024-06-25|1627.22
#2024-06-26|1617.42
#2024-06-27|1611.42
#2024-06-28|1613.03
#2024-07-01|1618.50
#2024-07-02|1610.30
#2024-07-03|1656.16
#2024-07-04|1667.17
#2024-07-05|1663.18
#2024-07-08|1656.35
#2024-07-09|1643.45
#2024-07-10|1654.76
#2024-07-11|1669.43
#2024-07-12|1683.49
#2024-07-15|1661.27
#2024-07-16|1632.70
#2024-07-17|1633.99
#2024-07-18|1615.58
#2024-07-19|1580.56
#2024-07-22|1585.03
#2024-07-23|1556.22
#2024-07-24|1563.77
#2024-07-25|1555.95
#2024-07-26|1566.79
#2024-07-29|1553.13
#2024-07-30|1535.65
#2024-07-31|1571.07
#2024-08-01|1534.47
#2024-08-02|1505.58
#2024-08-05|1469.34
#2024-08-06|1467.26
#2024-08-07|1485.99
#2024-08-08|1486.12
#2024-08-09|1492.54
#2024-08-12|1502.39
#2024-08-13|1501.32
#2024-08-14|1497.61
#2024-08-15|1511.81
#2024-08-16|1512.75
#2024-08-19|1551.21
#2024-08-20|1550.49
#2024-08-21|1565.11
#2024-08-22|1546.71
#2024-08-23|1566.98
#2024-08-26|1569.85
#2024-08-27|1572.77
#2024-08-28|1548.77
#2024-08-29|1554.36
#2024-08-30|1553.56
#2024-09-02|1549.06
#2024-09-03|1494.74
#2024-09-04|1488.10
#2024-09-05|1486.60
#2024-09-06|1458.97
#2024-09-09|1454.29
#2024-09-10|1442.99
#2024-09-11|1443.99
#2024-09-12|1481.07
#2024-09-13|1510.86
#2024-09-16|1517.53
#2024-09-17|1530.53
#2024-09-18|1527.87
#2024-09-19|1571.76
#2024-09-20|1538.43
#2024-09-23|1551.94
#2024-09-24|1613.17
#2024-09-25|1618.66
#2024-09-26|1678.64
#2024-09-27|1688.76
#2024-09-30|1680.17
#2024-10-01|1665.53
#2024-10-02|1670.08
#2024-10-03|1640.06
#2024-10-04|1650.00
#2024-10-07|1647.29
#2024-10-08|1580.18
#2024-10-09|1587.90
#2024-10-10|1586.68
#2024-10-11|1601.23
#2024-10-14|1590.50
#2024-10-15|1557.47
#2024-10-16|1553.59
#2024-10-17|1551.71
#2024-10-18|1576.37
#2024-10-21|1564.12
#2024-10-22|1571.46
#2024-10-23|1546.79
#2024-10-24|1546.59
#2024-10-25|1573.43
#2024-10-28|1576.74
#2024-10-29|1579.55
#2024-10-30|1560.37
#2024-10-31|1535.98
#2024-11-01|1547.39
#2024-11-04|1550.89
#2024-11-05|1564.31
#2024-11-06|1534.14
#2024-11-07|1596.87
#2024-11-08|1535.79
#2024-11-11|1502.51
#2024-11-12|1442.75
#2024-11-13|1439.64
#2024-11-14|1443.08
#2024-11-15|1454.31
#2024-11-18|1469.23
#2024-11-19|1466.01
#2024-11-20|1462.66
#2024-11-21|1461.67
#2024-11-22|1459.71
#2024-11-25|1481.74
#2024-11-26|1454.41
#2024-11-27|1462.85
#2024-11-28|1462.18
#2024-11-29|1482.70
#2024-12-02|1481.49
#2024-12-03|1501.26
#2024-12-04|1501.96
#2024-12-05|1507.57
#2024-12-06|1497.10
#2024-12-09|1547.42
#2024-12-10|1522.60
#2024-12-11|1527.41
#2024-12-12|1501.15
#2024-12-13|1467.98
#2024-12-16|1460.75
#2024-12-17|1446.98
#2024-12-18|1433.79
#2024-12-19|1390.93
#2024-12-20|1388.50
#2024-12-23|1389.47
#2024-12-24|1396.52
#2024-12-25|1396.79
#2024-12-26|1395.42
#2024-12-27|1403.25
#2024-12-30|1388.65
#2024-12-31|1397.71
#2025-01-01|1397.71
#2025-01-02|1406.18
#2025-01-03|1392.37
#2025-01-06|1416.45
#2025-01-07|1409.70
#2025-01-08|1395.00
#2025-01-09|1414.96
#2025-01-10|1396.63
#2025-01-13|1399.38
#2025-01-14|1412.97
#2025-01-15|1429.72
#2025-01-16|1432.86
#2025-01-17|1457.56
#2025-01-20|1486.32
#2025-01-21|1476.07
#2025-01-22|1467.23
#2025-01-23|1462.11
#2025-01-24|1496.32
#2025-01-27|1461.36
#2025-01-28|1442.52
#2025-01-29|1446.73
#2025-01-30|1470.78
#2025-01-31|1465.83
#2025-02-03|1443.81
#2025-02-04|1461.95
#2025-02-05|1467.35
#2025-02-06|1511.80
#2025-02-07|1509.71
#2025-02-10|1514.30
#2025-02-11|1491.49
#2025-02-12|1496.42
#2025-02-13|1534.24
#2025-02-14|1554.07
#2025-02-17|1557.78
#2025-02-18|1557.67
#2025-02-19|1512.11
#2025-02-20|1532.66
#2025-02-21|1528.63
#2025-02-24|1511.25
#2025-02-25|1490.74
#2025-02-26|1516.87
#2025-02-27|1481.56
#2025-02-28|1468.72
#2025-03-03|1506.35
#2025-03-04|1471.87
#2025-03-05|1547.26
#2025-03-06|1592.29
#2025-03-07|1577.33
#2025-03-10|1541.88
#2025-03-11|1537.39
#2025-03-12|1527.96
#2025-03-13|1532.60
#2025-03-14|1564.42
#2025-03-17|1586.25
#2025-03-18|1599.99
#2025-03-19|1588.52
#2025-03-20|1569.42
#2025-03-21|1525.58
#2025-03-24|1535.61
#2025-03-25|1553.15
#2025-03-26|1541.86
#2025-03-27|1520.53
#2025-03-28|1499.96
#2025-03-31|1452.80
#2025-04-01|1473.15
#2025-04-02|1467.29
#2025-04-03|1406.12
#2025-04-04|1312.40
#2025-04-07|1273.29
#2025-04-08|1293.07
#2025-04-09|1267.34
#2025-04-10|1335.14
#2025-04-11|1373.61
#2025-04-14|1415.52
#2025-04-15|1421.88
#2025-04-16|1429.34
#2025-04-17|1423.09
#2025-04-18|1422.90
#2025-04-21|1438.85
#2025-04-22|1451.73
#2025-04-23|1468.05
#2025-04-24|1482.58
#2025-04-25|1477.44
#2025-04-28|1482.28
#2025-04-29|1484.39
#2025-04-30|1452.58
#2025-05-01|1451.76
#2025-05-02|1479.62
#2025-05-05|1479.04
#2025-05-06|1476.87
#2025-05-07|1484.58
#2025-05-08|1475.00
#2025-05-09|1489.33
#2025-05-12|1519.07
#2025-05-13|1541.35
#2025-05-14|1539.11
#2025-05-15|1529.18
#2025-05-16|1507.17
#2025-05-19|1519.79
#2025-05-20|1541.88
#2025-05-21|1549.85
#2025-05-22|1527.79
#2025-05-23|1539.88
#2025-05-26|1556.69
#2025-05-27|1551.62
#2025-05-28|1536.11
#2025-05-29|1545.44
#2025-05-30|1536.13
#2025-06-02|1537.19
#2025-06-03|1519.74
#2025-06-04|1540.91
#2025-06-05|1562.55
#2025-06-06|1533.41
#2025-06-09|1538.37
#2025-06-10|1540.15
#2025-06-11|1533.31
#2025-06-12|1536.46
#2025-06-13|1528.54
#2025-06-16|1543.32
#2025-06-17|1516.25
#2025-06-18|1508.16
#2025-06-19|1488.47
#2025-06-20|1495.07
#2025-06-23|1695.50
#2025-06-24|1715.81
#2025-06-25|1694.15
#2025-06-26|1768.95
#2025-06-27|1747.93
#2025-06-30|1738.75
#2025-07-01|1751.96
#2025-07-02|1799.54
#2025-07-03|1789.51
#2025-07-04|1774.26
#2025-07-07|1765.64
#2025-07-08|1773.27
#2025-07-09|1768.41
#2025-07-10|1812.45
#2025-07-11|1810.50
#2025-07-14|1794.73
#2025-07-15|1776.74
#2025-07-16|1764.06
#2025-07-17|1764.14
#2025-07-18|1776.49
#2025-07-21|1835.66
#2025-07-22|1858.58
#2025-07-23|1877.87
#2025-07-24|1868.02
#2025-07-25|1852.55
#2025-07-28|1829.42
#2025-07-29|1789.68
#2025-07-30|1782.48
#2025-07-31|1728.30
#2025-08-01|1727.03
#2025-08-04|1740.14
#2025-08-05|1761.16
#2025-08-06|1775.88
#2025-08-07|1800.83
#2025-08-08|1832.36
#2025-08-11|1818.32
#2025-08-12|1841.46
#2025-08-13|1853.37
#2025-08-14|1830.57
#2025-08-15|1848.62
#2025-08-18|1818.73
#2025-08-19|1839.76
#2025-08-20|1833.37
#2025-08-21|1838.22
#2025-08-22|1880.49
#2025-08-25|1877.42
#2025-08-26|1870.85
#2025-08-27|1852.74
#2025-08-28|1875.85
#2025-08-29|1877.67
#2025-09-01|1884.64
#2025-09-02|1850.86
#2025-09-03|1878.43
#2025-09-04|1861.24
#2025-09-05|1898.13
#2025-09-08|1912.68
#2025-09-09|1930.20
#2025-09-10|1933.22
#2025-09-11|1936.44
#2025-09-12|1947.25
#2025-09-15|1968.36
#2025-09-16|1986.80
#2025-09-17|1966.51
#2025-09-18|1941.15
#2025-09-19|1954.44
#2025-09-22|1985.42
#2025-09-23|2006.07
#2025-09-24|2024.75
#2025-09-25|2013.67
#2025-09-26|2031.35
#2025-09-29|2065.48
#2025-09-30|2069.68
#2025-10-01|2097.82
#2025-10-02|2078.07
#2025-10-03|2121.08
#2025-10-06|2131.98
#2025-10-07|2116.04
#2025-10-08|2149.21
#2025-10-09|2130.48
#2025-10-10|2076.60
#2025-10-13|2137.39
#2025-10-14|2112.05
#2025-10-15|2136.01
#2025-10-16|2154.61
#2025-10-17|2102.99
#2025-10-20|2134.21
#2025-10-21|2081.97
#2025-10-22|2082.86
#2025-10-23|2123.41
#2025-10-24|2136.30
#2025-10-27|2119.74
#2025-10-28|2143.69
#2025-10-29|2176.76
#2025-10-30|2149.16
#2025-10-31|2143.70
#2025-11-03|2112.36
#2025-11-04|2061.35
#2025-11-05|2072.96
#2025-11-06|2102.55
#2025-11-07|2099.12
#2025-11-10|2138.42
#2025-11-11|2169.98
#2025-11-12|2204.73
#2025-11-13|2219.10
#2025-11-14|2180.63
#2025-11-17|2166.89
#2025-11-18|2115.36
#2025-11-19|2139.27
#2025-11-20|2133.88
#2025-11-21|2092.38
#2025-11-24|2135.88
#2025-11-25|2173.77
#2025-11-26|2219.83
#2025-11-27|2210.02
#2025-11-28|2239.51
#2025-12-01|2261.56
#2025-12-02|2231.25
#2025-12-03|2286.32
#2025-12-04|2297.81
#2025-12-05|2303.44
#2025-12-08|2280.15
#2025-12-09|2282.19
#2025-12-10|2298.10
#2025-12-11|2344.05
#2025-12-12|2320.30
#2025-12-15|2338.23
#2025-12-16|2337.42
#2025-12-17|2351.12
#2025-12-18|2374.81
#2025-12-19|2380.86
#2025-12-22|2420.37
#2025-12-23|2440.55
#2025-12-24|2446.72
#2025-12-25|2447.04
#2025-12-26|2446.78
#2025-12-29|2435.57
#2025-12-30|2475.03
#2025-12-31|2466.01
#2026-01-01|2466.01
#2026-01-02|2479.61
#2026-01-05|2527.06
#2026-01-06|2578.41
#2026-01-07|2559.41
#2026-01-08|2522.76
#2026-01-09|2559.42
#2026-01-12|2623.98
#2026-01-13|2637.91
#2026-01-14|2678.07
#2026-01-15|2696.56
#2026-01-16|2648.78
#2026-01-19|2662.05
#2026-01-20|2672.72
#2026-01-21|2751.01
#2026-01-22|2742.98
#2026-01-23|2791.72
#2026-01-26|2883.87
#2026-01-27|2864.84
#2026-01-28|2904.88
#2026-01-29|2903.69
#2026-01-30|2792.53
#2026-02-02|2777.06
#2026-02-03|2897.03
#2026-02-04|2875.25
#2026-02-05|2784.01
#2026-02-06|2834.01
#2026-02-09|2930.50
#2026-02-10|2943.59
#2026-02-11|3018.89
#2026-02-12|2979.76
#2026-02-13|2951.22
#2026-02-16|2941.91
#2026-02-17|2877.10
#2026-02-18|2994.95
#2026-02-19|2926.21
#2026-02-20|2967.61
#2026-02-23|3024.18
#2026-02-24|3051.23
#2026-02-25|3142.14
#2026-02-26|3057.54
#2026-02-27|3083.60
#2026-03-02|3021.66
#2026-03-03|2855.78
#2026-03-04|2920.27
#2026-03-05|2816.90
#2026-03-06|2766.63
#2026-03-09|2727.47
#2026-03-10|2852.03
#2026-03-11|2805.55
#2026-03-12|2784.16
#2026-03-13|2668.11
#2026-03-16|2681.06
#2026-03-17|2706.57
#2026-03-18|2665.87
#2026-03-19|2542.55
#2026-03-20|2507.45
#2026-03-23|2571.20
#2026-03-24|2605.53
#2026-03-25|2675.38
#2026-03-26|2595.52
#2026-03-27|2591.62
#2026-03-30|2621.34
#2026-03-31|2692.42
#2026-04-01|2806.48
#2026-04-02|2767.05