Table Data - NASDAQ Europe Basic Resources Total Return Index
| Title | NASDAQ Europe Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEU5510T |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQEU5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.25 |
| 2001-04-02 | 244.54 |
| 2001-04-03 | 241.01 |
| 2001-04-04 | 240.90 |
| 2001-04-05 | 246.25 |
| 2001-04-06 | 249.54 |
| 2001-04-09 | 252.21 |
| 2001-04-10 | 259.06 |
| 2001-04-11 | 263.14 |
| 2001-04-12 | 264.14 |
| 2001-04-13 | . |
| 2001-04-16 | 262.40 |
| 2001-04-17 | 260.62 |
| 2001-04-18 | 260.17 |
| 2001-04-19 | 269.89 |
| 2001-04-20 | 274.13 |
| 2001-04-23 | 270.48 |
| 2001-04-24 | 271.69 |
| 2001-04-25 | 271.82 |
| 2001-04-26 | 270.02 |
| 2001-04-27 | 275.29 |
| 2001-04-30 | 276.38 |
| 2001-05-01 | 278.40 |
| 2001-05-02 | 276.79 |
| 2001-05-03 | 272.28 |
| 2001-05-04 | 274.55 |
| 2001-05-07 | 275.22 |
| 2001-05-08 | 271.64 |
| 2001-05-09 | 270.16 |
| 2001-05-10 | 272.83 |
| 2001-05-11 | 271.64 |
| 2001-05-14 | 268.06 |
| 2001-05-15 | 276.66 |
| 2001-05-16 | 287.45 |
| 2001-05-17 | 294.14 |
| 2001-05-18 | 289.43 |
| 2001-05-21 | 294.61 |
| 2001-05-22 | 293.69 |
| 2001-05-23 | 287.94 |
| 2001-05-24 | 285.34 |
| 2001-05-25 | 283.65 |
| 2001-05-28 | . |
| 2001-05-29 | 280.41 |
| 2001-05-30 | 278.97 |
| 2001-05-31 | 279.45 |
| 2001-06-01 | 276.08 |
| 2001-06-04 | 279.34 |
| 2001-06-05 | 278.92 |
| 2001-06-06 | 276.14 |
| 2001-06-07 | 276.56 |
| 2001-06-08 | 275.71 |
| 2001-06-11 | 273.89 |
| 2001-06-12 | 269.57 |
| 2001-06-13 | 268.24 |
| 2001-06-14 | 260.38 |
| 2001-06-15 | 258.75 |
| 2001-06-18 | 260.73 |
| 2001-06-19 | 262.15 |
| 2001-06-20 | 256.05 |
| 2001-06-21 | 256.68 |
| 2001-06-22 | 257.81 |
| 2001-06-25 | 259.77 |
| 2001-06-26 | 257.40 |
| 2001-06-27 | 262.64 |
| 2001-06-28 | 258.76 |
| 2001-06-29 | 260.80 |
| 2001-07-02 | 264.49 |
| 2001-07-03 | 263.41 |
| 2001-07-04 | . |
| 2001-07-05 | 260.32 |
| 2001-07-06 | 258.77 |
| 2001-07-09 | 257.85 |
| 2001-07-10 | 258.64 |
| 2001-07-11 | 259.00 |
| 2001-07-12 | 258.87 |
| 2001-07-13 | 261.74 |
| 2001-07-16 | 260.40 |
| 2001-07-17 | 257.25 |
| 2001-07-18 | 255.56 |
| 2001-07-19 | 257.45 |
| 2001-07-20 | 255.85 |
| 2001-07-23 | 251.24 |
| 2001-07-24 | 244.79 |
| 2001-07-25 | 237.90 |
| 2001-07-26 | 240.24 |
| 2001-07-27 | 244.50 |
| 2001-07-30 | 246.25 |
| 2001-07-31 | 247.33 |
| 2001-08-01 | 252.39 |
| 2001-08-02 | 255.23 |
| 2001-08-03 | 256.02 |
| 2001-08-06 | 255.45 |
| 2001-08-07 | 251.48 |
| 2001-08-08 | 249.16 |
| 2001-08-09 | 248.14 |
| 2001-08-10 | 250.58 |
| 2001-08-13 | 252.47 |
| 2001-08-14 | 254.42 |
| 2001-08-15 | 258.26 |
| 2001-08-16 | 256.51 |
| 2001-08-17 | 254.44 |
| 2001-08-20 | 253.69 |
| 2001-08-21 | 255.25 |
| 2001-08-22 | 262.08 |
| 2001-08-23 | 265.03 |
| 2001-08-24 | 269.76 |
| 2001-08-27 | 269.05 |
| 2001-08-28 | 270.99 |
| 2001-08-29 | 271.07 |
| 2001-08-30 | 265.59 |
| 2001-08-31 | 266.97 |
| 2001-09-03 | . |
| 2001-09-04 | 264.29 |
| 2001-09-05 | 268.21 |
| 2001-09-06 | 265.76 |
| 2001-09-07 | 259.95 |
| 2001-09-10 | 253.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 227.63 |
| 2001-09-18 | 229.15 |
| 2001-09-19 | 227.94 |
| 2001-09-20 | 215.42 |
| 2001-09-21 | 211.58 |
| 2001-09-24 | 219.89 |
| 2001-09-25 | 225.51 |
| 2001-09-26 | 225.94 |
| 2001-09-27 | 228.17 |
| 2001-09-28 | 232.71 |
| 2001-10-01 | 229.52 |
| 2001-10-02 | 230.46 |
| 2001-10-03 | 233.50 |
| 2001-10-04 | 241.50 |
| 2001-10-05 | 242.89 |
| 2001-10-08 | 242.70 |
| 2001-10-09 | 240.49 |
| 2001-10-10 | 245.41 |
| 2001-10-11 | 249.59 |
| 2001-10-12 | 250.53 |
| 2001-10-15 | 247.64 |
| 2001-10-16 | 250.06 |
| 2001-10-17 | 252.67 |
| 2001-10-18 | 244.60 |
| 2001-10-19 | 241.15 |
| 2001-10-22 | 238.45 |
| 2001-10-23 | 242.91 |
| 2001-10-24 | 246.75 |
| 2001-10-25 | 249.17 |
| 2001-10-26 | 251.32 |
| 2001-10-29 | 250.81 |
| 2001-10-30 | 246.70 |
| 2001-10-31 | 247.54 |
| 2001-11-01 | 248.68 |
| 2001-11-02 | 249.79 |
| 2001-11-05 | 250.74 |
| 2001-11-06 | 248.59 |
| 2001-11-07 | 252.03 |
| 2001-11-08 | 255.29 |
| 2001-11-09 | 257.00 |
| 2001-11-12 | 257.29 |
| 2001-11-13 | 263.21 |
| 2001-11-14 | 272.57 |
| 2001-11-15 | 277.02 |
| 2001-11-16 | 271.81 |
| 2001-11-19 | 274.60 |
| 2001-11-20 | 271.59 |
| 2001-11-21 | 268.56 |
| 2001-11-22 | . |
| 2001-11-23 | 269.04 |
| 2001-11-26 | 274.12 |
| 2001-11-27 | 273.03 |
| 2001-11-28 | 270.42 |
| 2001-11-29 | 269.41 |
| 2001-11-30 | 274.06 |
| 2001-12-03 | 274.38 |
| 2001-12-04 | 277.77 |
| 2001-12-05 | 282.80 |
| 2001-12-06 | 285.42 |
| 2001-12-07 | 281.45 |
| 2001-12-10 | 278.20 |
| 2001-12-11 | 276.23 |
| 2001-12-12 | 275.97 |
| 2001-12-13 | 273.11 |
| 2001-12-14 | 273.54 |
| 2001-12-17 | 276.89 |
| 2001-12-18 | 278.47 |
| 2001-12-19 | 274.83 |
| 2001-12-20 | 271.41 |
| 2001-12-21 | 274.25 |
| 2001-12-24 | 274.30 |
| 2001-12-25 | . |
| 2001-12-26 | 275.30 |
| 2001-12-27 | 279.57 |
| 2001-12-28 | 280.00 |
| 2001-12-31 | 281.33 |
| 2002-01-01 | . |
| 2002-01-02 | 283.64 |
| 2002-01-03 | 289.45 |
| 2002-01-04 | 295.03 |
| 2002-01-07 | 297.95 |
| 2002-01-08 | 294.70 |
| 2002-01-09 | 298.19 |
| 2002-01-10 | 296.37 |
| 2002-01-11 | 296.33 |
| 2002-01-14 | 288.13 |
| 2002-01-15 | 286.42 |
| 2002-01-16 | 280.41 |
| 2002-01-17 | 282.14 |
| 2002-01-18 | 283.50 |
| 2002-01-21 | . |
| 2002-01-22 | 286.03 |
| 2002-01-23 | 286.57 |
| 2002-01-24 | 290.53 |
| 2002-01-25 | 285.44 |
| 2002-01-28 | 286.05 |
| 2002-01-29 | 284.63 |
| 2002-01-30 | 281.77 |
| 2002-01-31 | 289.74 |
| 2002-02-01 | 294.38 |
| 2002-02-04 | 297.01 |
| 2002-02-05 | 295.71 |
| 2002-02-06 | 299.28 |
| 2002-02-07 | 294.88 |
| 2002-02-08 | 295.10 |
| 2002-02-11 | 299.76 |
| 2002-02-12 | 303.81 |
| 2002-02-13 | 308.77 |
| 2002-02-14 | 309.83 |
| 2002-02-15 | 308.40 |
| 2002-02-18 | . |
| 2002-02-19 | 301.94 |
| 2002-02-20 | 297.98 |
| 2002-02-21 | 297.95 |
| 2002-02-22 | 299.93 |
| 2002-02-25 | 301.10 |
| 2002-02-26 | 303.80 |
| 2002-02-27 | 304.55 |
| 2002-02-28 | 298.99 |
| 2002-03-01 | 301.88 |
| 2002-03-04 | 311.94 |
| 2002-03-05 | 308.70 |
| 2002-03-06 | 310.53 |
| 2002-03-07 | 314.15 |
| 2002-03-08 | 313.83 |
| 2002-03-11 | 313.35 |
| 2002-03-12 | 309.82 |
| 2002-03-13 | 305.97 |
| 2002-03-14 | 303.93 |
| 2002-03-15 | 305.38 |
| 2002-03-18 | 309.04 |
| 2002-03-19 | 311.21 |
| 2002-03-20 | 309.01 |
| 2002-03-21 | 307.07 |
| 2002-03-22 | 305.16 |
| 2002-03-25 | 300.85 |
| 2002-03-26 | 300.76 |
| 2002-03-27 | 301.09 |
| 2002-03-28 | 304.19 |
| 2002-03-29 | . |
| 2002-04-01 | 306.98 |
| 2002-04-02 | 312.42 |
| 2002-04-03 | 313.73 |
| 2002-04-04 | 310.48 |
| 2002-04-05 | 311.26 |
| 2002-04-08 | 307.27 |
| 2002-04-09 | 309.10 |
| 2002-04-10 | 307.50 |
| 2002-04-11 | 305.12 |
| 2002-04-12 | 302.73 |
| 2002-04-15 | 303.63 |
| 2002-04-16 | 306.09 |
| 2002-04-17 | 308.78 |
| 2002-04-18 | 306.64 |
| 2002-04-19 | 307.08 |
| 2002-04-22 | 305.29 |
| 2002-04-23 | 299.03 |
| 2002-04-24 | 297.50 |
| 2002-04-25 | 294.46 |
| 2002-04-26 | 296.16 |
| 2002-04-29 | 298.89 |
| 2002-04-30 | 297.57 |
| 2002-05-01 | 296.38 |
| 2002-05-02 | 299.71 |
| 2002-05-03 | 306.72 |
| 2002-05-06 | 306.20 |
| 2002-05-07 | 307.41 |
| 2002-05-08 | 314.19 |
| 2002-05-09 | 313.70 |
| 2002-05-10 | 316.63 |
| 2002-05-13 | 318.11 |
| 2002-05-14 | 319.06 |
| 2002-05-15 | 322.43 |
| 2002-05-16 | 322.44 |
| 2002-05-17 | 322.80 |
| 2002-05-20 | 324.47 |
| 2002-05-21 | 321.70 |
| 2002-05-22 | 322.33 |
| 2002-05-23 | 319.58 |
| 2002-05-24 | 322.61 |
| 2002-05-27 | . |
| 2002-05-28 | 322.62 |
| 2002-05-29 | 322.49 |
| 2002-05-30 | 321.68 |
| 2002-05-31 | 321.48 |
| 2002-06-03 | 320.64 |
| 2002-06-04 | 318.92 |
| 2002-06-05 | 316.77 |
| 2002-06-06 | 321.27 |
| 2002-06-07 | 318.27 |
| 2002-06-10 | 318.89 |
| 2002-06-11 | 321.40 |
| 2002-06-12 | 320.35 |
| 2002-06-13 | 319.31 |
| 2002-06-14 | 310.30 |
| 2002-06-17 | 313.77 |
| 2002-06-18 | 314.13 |
| 2002-06-19 | 315.14 |
| 2002-06-20 | 314.39 |
| 2002-06-21 | 312.96 |
| 2002-06-24 | 310.08 |
| 2002-06-25 | 308.65 |
| 2002-06-26 | 302.95 |
| 2002-06-27 | 302.55 |
| 2002-06-28 | 311.17 |
| 2002-07-01 | 313.50 |
| 2002-07-02 | 310.67 |
| 2002-07-03 | 303.97 |
| 2002-07-04 | . |
| 2002-07-05 | 312.39 |
| 2002-07-08 | 315.56 |
| 2002-07-09 | 315.26 |
| 2002-07-10 | 308.27 |
| 2002-07-11 | 300.78 |
| 2002-07-12 | 299.03 |
| 2002-07-15 | 294.72 |
| 2002-07-16 | 293.21 |
| 2002-07-17 | 297.22 |
| 2002-07-18 | 305.47 |
| 2002-07-19 | 295.88 |
| 2002-07-22 | 284.44 |
| 2002-07-23 | 274.28 |
| 2002-07-24 | 263.06 |
| 2002-07-25 | 270.65 |
| 2002-07-26 | 260.89 |
| 2002-07-29 | 266.54 |
| 2002-07-30 | 271.79 |
| 2002-07-31 | 268.33 |
| 2002-08-01 | 259.46 |
| 2002-08-02 | 254.15 |
| 2002-08-05 | 241.72 |
| 2002-08-06 | 245.75 |
| 2002-08-07 | 248.92 |
| 2002-08-08 | 257.07 |
| 2002-08-09 | 260.29 |
| 2002-08-12 | 258.05 |
| 2002-08-13 | 256.63 |
| 2002-08-14 | 254.30 |
| 2002-08-15 | 259.05 |
| 2002-08-16 | 256.77 |
| 2002-08-19 | 260.23 |
| 2002-08-20 | 260.67 |
| 2002-08-21 | 268.49 |
| 2002-08-22 | 272.88 |
| 2002-08-23 | 271.90 |
| 2002-08-26 | 270.72 |
| 2002-08-27 | 278.89 |
| 2002-08-28 | 272.14 |
| 2002-08-29 | 267.49 |
| 2002-08-30 | 268.04 |
| 2002-09-02 | . |
| 2002-09-03 | 259.56 |
| 2002-09-04 | 257.16 |
| 2002-09-05 | 253.41 |
| 2002-09-06 | 255.45 |
| 2002-09-09 | 255.81 |
| 2002-09-10 | 263.96 |
| 2002-09-11 | 266.80 |
| 2002-09-12 | 263.80 |
| 2002-09-13 | 261.24 |
| 2002-09-16 | 259.85 |
| 2002-09-17 | 260.06 |
| 2002-09-18 | 254.46 |
| 2002-09-19 | 249.90 |
| 2002-09-20 | 249.85 |
| 2002-09-23 | 245.52 |
| 2002-09-24 | 238.35 |
| 2002-09-25 | 240.83 |
| 2002-09-26 | 251.64 |
| 2002-09-27 | 254.81 |
| 2002-09-30 | 247.56 |
| 2002-10-01 | 249.11 |
| 2002-10-02 | 249.80 |
| 2002-10-03 | 248.73 |
| 2002-10-04 | 250.63 |
| 2002-10-07 | 243.88 |
| 2002-10-08 | 240.24 |
| 2002-10-09 | 239.51 |
| 2002-10-10 | 242.38 |
| 2002-10-11 | 256.23 |
| 2002-10-14 | 253.63 |
| 2002-10-15 | 263.10 |
| 2002-10-16 | 260.34 |
| 2002-10-17 | 269.01 |
| 2002-10-18 | 270.96 |
| 2002-10-21 | 266.67 |
| 2002-10-22 | 270.68 |
| 2002-10-23 | 266.34 |
| 2002-10-24 | 273.25 |
| 2002-10-25 | 266.79 |
| 2002-10-28 | 268.87 |
| 2002-10-29 | 260.01 |
| 2002-10-30 | 262.99 |
| 2002-10-31 | 266.05 |
| 2002-11-01 | 264.22 |
| 2002-11-04 | 272.74 |
| 2002-11-05 | 275.73 |
| 2002-11-06 | 276.19 |
| 2002-11-07 | 279.91 |
| 2002-11-08 | 278.51 |
| 2002-11-11 | 272.91 |
| 2002-11-12 | 275.31 |
| 2002-11-13 | 273.52 |
| 2002-11-14 | 273.95 |
| 2002-11-15 | 272.02 |
| 2002-11-18 | 275.68 |
| 2002-11-19 | 275.45 |
| 2002-11-20 | 272.69 |
| 2002-11-21 | 281.45 |
| 2002-11-22 | 281.95 |
| 2002-11-25 | 280.78 |
| 2002-11-26 | 274.34 |
| 2002-11-27 | 278.76 |
| 2002-11-28 | . |
| 2002-11-29 | 293.20 |
| 2002-12-02 | 296.66 |
| 2002-12-03 | 290.21 |
| 2002-12-04 | 287.34 |
| 2002-12-05 | 286.75 |
| 2002-12-06 | 284.67 |
| 2002-12-09 | 279.62 |
| 2002-12-10 | 278.08 |
| 2002-12-11 | 280.54 |
| 2002-12-12 | 279.21 |
| 2002-12-13 | 280.04 |
| 2002-12-16 | 283.65 |
| 2002-12-17 | 285.91 |
| 2002-12-18 | 282.05 |
| 2002-12-19 | 281.24 |
| 2002-12-20 | 283.28 |
| 2002-12-23 | 282.50 |
| 2002-12-24 | 285.14 |
| 2002-12-25 | . |
| 2002-12-26 | 285.34 |
| 2002-12-27 | 282.84 |
| 2002-12-30 | 286.45 |
| 2002-12-31 | 289.01 |
| 2003-01-01 | . |
| 2003-01-02 | 293.71 |
| 2003-01-03 | 295.39 |
| 2003-01-06 | 295.50 |
| 2003-01-07 | 292.36 |
| 2003-01-08 | 286.67 |
| 2003-01-09 | 287.12 |
| 2003-01-10 | 288.88 |
| 2003-01-13 | 292.97 |
| 2003-01-14 | 293.93 |
| 2003-01-15 | 290.64 |
| 2003-01-16 | 291.85 |
| 2003-01-17 | 291.48 |
| 2003-01-20 | . |
| 2003-01-21 | 289.49 |
| 2003-01-22 | 283.55 |
| 2003-01-23 | 282.90 |
| 2003-01-24 | 280.93 |
| 2003-01-27 | 273.34 |
| 2003-01-28 | 275.16 |
| 2003-01-29 | 270.70 |
| 2003-01-30 | 268.32 |
| 2003-01-31 | 263.83 |
| 2003-02-03 | 272.35 |
| 2003-02-04 | 273.57 |
| 2003-02-05 | 278.55 |
| 2003-02-06 | 276.18 |
| 2003-02-07 | 276.23 |
| 2003-02-10 | 276.09 |
| 2003-02-11 | 276.23 |
| 2003-02-12 | 272.92 |
| 2003-02-13 | 270.59 |
| 2003-02-14 | 268.77 |
| 2003-02-17 | . |
| 2003-02-18 | 275.04 |
| 2003-02-19 | 274.19 |
| 2003-02-20 | 275.51 |
| 2003-02-21 | 275.90 |
| 2003-02-24 | 278.47 |
| 2003-02-25 | 269.78 |
| 2003-02-26 | 274.11 |
| 2003-02-27 | 272.31 |
| 2003-02-28 | 277.17 |
| 2003-03-03 | 280.56 |
| 2003-03-04 | 277.59 |
| 2003-03-05 | 274.15 |
| 2003-03-06 | 270.91 |
| 2003-03-07 | 269.17 |
| 2003-03-10 | 269.42 |
| 2003-03-11 | 269.55 |
| 2003-03-12 | 263.59 |
| 2003-03-13 | 270.49 |
| 2003-03-14 | 275.28 |
| 2003-03-17 | 279.09 |
| 2003-03-18 | 282.46 |
| 2003-03-19 | 283.58 |
| 2003-03-20 | 280.91 |
| 2003-03-21 | 285.24 |
| 2003-03-24 | 278.85 |
| 2003-03-25 | 280.13 |
| 2003-03-26 | 279.70 |
| 2003-03-27 | 277.31 |
| 2003-03-28 | 272.23 |
| 2003-03-31 | 267.69 |
| 2003-04-01 | 272.09 |
| 2003-04-02 | 278.25 |
| 2003-04-03 | 280.07 |
| 2003-04-04 | 273.95 |
| 2003-04-07 | 282.45 |
| 2003-04-08 | 278.30 |
| 2003-04-09 | 276.16 |
| 2003-04-10 | 274.72 |
| 2003-04-11 | 276.55 |
| 2003-04-14 | 277.07 |
| 2003-04-15 | 279.51 |
| 2003-04-16 | 280.47 |
| 2003-04-17 | 283.90 |
| 2003-04-18 | . |
| 2003-04-21 | 281.98 |
| 2003-04-22 | 281.94 |
| 2003-04-23 | 284.71 |
| 2003-04-24 | 275.58 |
| 2003-04-25 | 275.97 |
| 2003-04-28 | 279.52 |
| 2003-04-29 | 283.71 |
| 2003-04-30 | 286.32 |
| 2003-05-01 | 287.58 |
| 2003-05-02 | 287.89 |
| 2003-05-05 | 290.29 |
| 2003-05-06 | 294.12 |
| 2003-05-07 | 289.29 |
| 2003-05-08 | 287.14 |
| 2003-05-09 | 290.04 |
| 2003-05-12 | 292.19 |
| 2003-05-13 | 290.47 |
| 2003-05-14 | 288.00 |
| 2003-05-15 | 289.41 |
| 2003-05-16 | 292.99 |
| 2003-05-19 | 289.80 |
| 2003-05-20 | 287.93 |
| 2003-05-21 | 287.98 |
| 2003-05-22 | 290.13 |
| 2003-05-23 | 292.93 |
| 2003-05-26 | . |
| 2003-05-27 | 292.03 |
| 2003-05-28 | 297.86 |
| 2003-05-29 | 300.23 |
| 2003-05-30 | 297.02 |
| 2003-06-02 | 303.37 |
| 2003-06-03 | 302.28 |
| 2003-06-04 | 303.35 |
| 2003-06-05 | 309.11 |
| 2003-06-06 | 315.97 |
| 2003-06-09 | 313.42 |
| 2003-06-10 | 310.97 |
| 2003-06-11 | 314.95 |
| 2003-06-12 | 312.04 |
| 2003-06-13 | 311.24 |
| 2003-06-16 | 313.99 |
| 2003-06-17 | 319.99 |
| 2003-06-18 | 316.52 |
| 2003-06-19 | 315.31 |
| 2003-06-20 | 313.77 |
| 2003-06-23 | 309.67 |
| 2003-06-24 | 302.91 |
| 2003-06-25 | 303.62 |
| 2003-06-26 | 298.92 |
| 2003-06-27 | 300.52 |
| 2003-06-30 | 300.49 |
| 2003-07-01 | 297.92 |
| 2003-07-02 | 300.14 |
| 2003-07-03 | 303.96 |
| 2003-07-04 | . |
| 2003-07-07 | 316.29 |
| 2003-07-08 | 315.11 |
| 2003-07-09 | 313.68 |
| 2003-07-10 | 312.15 |
| 2003-07-11 | 314.21 |
| 2003-07-14 | 321.55 |
| 2003-07-15 | 319.27 |
| 2003-07-16 | 317.40 |
| 2003-07-17 | 316.07 |
| 2003-07-18 | 317.38 |
| 2003-07-21 | 318.57 |
| 2003-07-22 | 316.84 |
| 2003-07-23 | 322.17 |
| 2003-07-24 | 329.54 |
| 2003-07-25 | 338.15 |
| 2003-07-28 | 340.03 |
| 2003-07-29 | 337.11 |
| 2003-07-30 | 332.02 |
| 2003-07-31 | 331.68 |
| 2003-08-01 | 333.63 |
| 2003-08-04 | 331.54 |
| 2003-08-05 | 334.34 |
| 2003-08-06 | 331.85 |
| 2003-08-07 | 331.67 |
| 2003-08-08 | 333.21 |
| 2003-08-11 | 334.76 |
| 2003-08-12 | 336.75 |
| 2003-08-13 | 339.57 |
| 2003-08-14 | 340.68 |
| 2003-08-15 | 344.31 |
| 2003-08-18 | 348.65 |
| 2003-08-19 | 350.37 |
| 2003-08-20 | 350.03 |
| 2003-08-21 | 353.88 |
| 2003-08-22 | 354.81 |
| 2003-08-25 | 353.55 |
| 2003-08-26 | 343.95 |
| 2003-08-27 | 346.27 |
| 2003-08-28 | 350.78 |
| 2003-08-29 | 356.36 |
| 2003-09-01 | . |
| 2003-09-02 | 357.61 |
| 2003-09-03 | 362.89 |
| 2003-09-04 | 361.24 |
| 2003-09-05 | 362.22 |
| 2003-09-08 | 367.09 |
| 2003-09-09 | 363.19 |
| 2003-09-10 | 357.76 |
| 2003-09-11 | 358.54 |
| 2003-09-12 | 362.89 |
| 2003-09-15 | 363.14 |
| 2003-09-16 | 362.50 |
| 2003-09-17 | 364.07 |
| 2003-09-18 | 366.64 |
| 2003-09-19 | 365.98 |
| 2003-09-22 | 362.88 |
| 2003-09-23 | 361.04 |
| 2003-09-24 | 363.00 |
| 2003-09-25 | 356.76 |
| 2003-09-26 | 351.75 |
| 2003-09-29 | 353.41 |
| 2003-09-30 | 348.42 |
| 2003-10-01 | 351.28 |
| 2003-10-02 | 357.76 |
| 2003-10-03 | 366.85 |
| 2003-10-06 | 370.04 |
| 2003-10-07 | 365.57 |
| 2003-10-08 | 369.17 |
| 2003-10-09 | 377.94 |
| 2003-10-10 | 379.52 |
| 2003-10-13 | 388.36 |
| 2003-10-14 | 385.38 |
| 2003-10-15 | 392.64 |
| 2003-10-16 | 387.31 |
| 2003-10-17 | 388.70 |
| 2003-10-20 | 386.35 |
| 2003-10-21 | 387.61 |
| 2003-10-22 | 382.77 |
| 2003-10-23 | 381.91 |
| 2003-10-24 | 380.09 |
| 2003-10-27 | 379.68 |
| 2003-10-28 | 383.21 |
| 2003-10-29 | 385.91 |
| 2003-10-30 | 396.62 |
| 2003-10-31 | 395.04 |
| 2003-11-03 | 396.36 |
| 2003-11-04 | 397.76 |
| 2003-11-05 | 393.22 |
| 2003-11-06 | 393.91 |
| 2003-11-07 | 396.99 |
| 2003-11-10 | 396.15 |
| 2003-11-11 | 391.67 |
| 2003-11-12 | 399.41 |
| 2003-11-13 | 403.03 |
| 2003-11-14 | 403.99 |
| 2003-11-17 | 395.21 |
| 2003-11-18 | 392.90 |
| 2003-11-19 | 391.46 |
| 2003-11-20 | 389.49 |
| 2003-11-21 | 392.00 |
| 2003-11-24 | 391.79 |
| 2003-11-25 | 390.29 |
| 2003-11-26 | 395.17 |
| 2003-11-27 | . |
| 2003-11-28 | 396.21 |
| 2003-12-01 | 406.36 |
| 2003-12-02 | 407.05 |
| 2003-12-03 | 408.35 |
| 2003-12-04 | 407.71 |
| 2003-12-05 | 412.69 |
| 2003-12-08 | 412.85 |
| 2003-12-09 | 419.25 |
| 2003-12-10 | 413.92 |
| 2003-12-11 | 404.01 |
| 2003-12-12 | 407.58 |
| 2003-12-15 | 410.25 |
| 2003-12-16 | 405.22 |
| 2003-12-17 | 405.47 |
| 2003-12-18 | 409.51 |
| 2003-12-19 | 412.35 |
| 2003-12-22 | 414.13 |
| 2003-12-23 | 417.14 |
| 2003-12-24 | 420.65 |
| 2003-12-25 | . |
| 2003-12-26 | 420.81 |
| 2003-12-29 | 425.03 |
| 2003-12-30 | 428.50 |
| 2003-12-31 | 430.95 |
| 2004-01-01 | . |
| 2004-01-02 | 437.13 |
| 2004-01-05 | 447.78 |
| 2004-01-06 | 446.97 |
| 2004-01-07 | 435.94 |
| 2004-01-08 | 436.40 |
| 2004-01-09 | 433.98 |
| 2004-01-12 | 437.39 |
| 2004-01-13 | 436.17 |
| 2004-01-14 | 436.47 |
| 2004-01-15 | 427.27 |
| 2004-01-16 | 428.44 |
| 2004-01-19 | . |
| 2004-01-20 | 432.37 |
| 2004-01-21 | 432.27 |
| 2004-01-22 | 434.42 |
| 2004-01-23 | 434.34 |
| 2004-01-26 | 433.30 |
| 2004-01-27 | 434.97 |
| 2004-01-28 | 433.61 |
| 2004-01-29 | 421.63 |
| 2004-01-30 | 426.22 |
| 2004-02-02 | 420.97 |
| 2004-02-03 | 421.24 |
| 2004-02-04 | 421.76 |
| 2004-02-05 | 421.39 |
| 2004-02-06 | 423.48 |
| 2004-02-09 | 434.26 |
| 2004-02-10 | 433.30 |
| 2004-02-11 | 434.25 |
| 2004-02-12 | 449.43 |
| 2004-02-13 | 451.46 |
| 2004-02-16 | . |
| 2004-02-17 | 457.41 |
| 2004-02-18 | 459.36 |
| 2004-02-19 | 466.61 |
| 2004-02-20 | 457.90 |
| 2004-02-23 | 457.87 |
| 2004-02-24 | 456.83 |
| 2004-02-25 | 457.15 |
| 2004-02-26 | 456.39 |
| 2004-02-27 | 455.69 |
| 2004-03-01 | 468.02 |
| 2004-03-02 | 471.26 |
| 2004-03-03 | 457.53 |
| 2004-03-04 | 455.61 |
| 2004-03-05 | 464.58 |
| 2004-03-08 | 465.01 |
| 2004-03-09 | 458.43 |
| 2004-03-10 | 442.37 |
| 2004-03-11 | 434.07 |
| 2004-03-12 | 438.07 |
| 2004-03-15 | 429.69 |
| 2004-03-16 | 437.45 |
| 2004-03-17 | 440.11 |
| 2004-03-18 | 442.49 |
| 2004-03-19 | 442.22 |
| 2004-03-22 | 437.07 |
| 2004-03-23 | 437.73 |
| 2004-03-24 | 429.61 |
| 2004-03-25 | 430.32 |
| 2004-03-26 | 433.58 |
| 2004-03-29 | 440.95 |
| 2004-03-30 | 442.16 |
| 2004-03-31 | 444.27 |
| 2004-04-01 | 453.80 |
| 2004-04-02 | 461.46 |
| 2004-04-05 | 456.95 |
| 2004-04-06 | 455.08 |
| 2004-04-07 | 458.57 |
| 2004-04-08 | 459.14 |
| 2004-04-09 | . |
| 2004-04-12 | 458.44 |
| 2004-04-13 | 453.69 |
| 2004-04-14 | 439.87 |
| 2004-04-15 | 435.79 |
| 2004-04-16 | 442.83 |
| 2004-04-19 | 440.84 |
| 2004-04-20 | 439.95 |
| 2004-04-21 | 423.65 |
| 2004-04-22 | 424.51 |
| 2004-04-23 | 425.73 |
| 2004-04-26 | 430.33 |
| 2004-04-27 | 431.69 |
| 2004-04-28 | 415.55 |
| 2004-04-29 | 411.72 |
| 2004-04-30 | 407.07 |
| 2004-05-03 | 407.41 |
| 2004-05-04 | 419.14 |
| 2004-05-05 | 421.33 |
| 2004-05-06 | 414.38 |
| 2004-05-07 | 408.48 |
| 2004-05-10 | 392.89 |
| 2004-05-11 | 397.19 |
| 2004-05-12 | 399.85 |
| 2004-05-13 | 400.18 |
| 2004-05-14 | 392.33 |
| 2004-05-17 | 392.95 |
| 2004-05-18 | 393.04 |
| 2004-05-19 | 410.23 |
| 2004-05-20 | 401.90 |
| 2004-05-21 | 411.88 |
| 2004-05-24 | 411.51 |
| 2004-05-25 | 412.44 |
| 2004-05-26 | 419.06 |
| 2004-05-27 | 425.35 |
| 2004-05-28 | 423.44 |
| 2004-05-31 | . |
| 2004-06-01 | 427.24 |
| 2004-06-02 | 423.79 |
| 2004-06-03 | 421.81 |
| 2004-06-04 | 424.08 |
| 2004-06-07 | 432.46 |
| 2004-06-08 | 431.75 |
| 2004-06-09 | 423.77 |
| 2004-06-10 | 422.70 |
| 2004-06-11 | . |
| 2004-06-14 | 414.35 |
| 2004-06-15 | 415.83 |
| 2004-06-16 | 415.94 |
| 2004-06-17 | 420.55 |
| 2004-06-18 | 427.34 |
| 2004-06-21 | 426.74 |
| 2004-06-22 | 421.95 |
| 2004-06-23 | 423.40 |
| 2004-06-24 | 433.99 |
| 2004-06-25 | 437.71 |
| 2004-06-28 | 438.71 |
| 2004-06-29 | 433.12 |
| 2004-06-30 | 433.56 |
| 2004-07-01 | 431.17 |
| 2004-07-02 | 432.09 |
| 2004-07-05 | . |
| 2004-07-06 | 433.66 |
| 2004-07-07 | 438.50 |
| 2004-07-08 | 443.92 |
| 2004-07-09 | 445.14 |
| 2004-07-12 | 446.55 |
| 2004-07-13 | 445.59 |
| 2004-07-14 | 445.80 |
| 2004-07-15 | 447.47 |
| 2004-07-16 | 453.61 |
| 2004-07-19 | 446.18 |
| 2004-07-20 | 441.76 |
| 2004-07-21 | 440.79 |
| 2004-07-22 | 433.26 |
| 2004-07-23 | 426.33 |
| 2004-07-26 | 428.40 |
| 2004-07-27 | 430.78 |
| 2004-07-28 | 434.72 |
| 2004-07-29 | 443.11 |
| 2004-07-30 | 448.47 |
| 2004-08-02 | 447.42 |
| 2004-08-03 | 453.51 |
| 2004-08-04 | 452.46 |
| 2004-08-05 | 451.00 |
| 2004-08-06 | 447.78 |
| 2004-08-09 | 442.71 |
| 2004-08-10 | 448.12 |
| 2004-08-11 | 442.45 |
| 2004-08-12 | 446.93 |
| 2004-08-13 | 451.05 |
| 2004-08-16 | 458.51 |
| 2004-08-17 | 459.63 |
| 2004-08-18 | 455.14 |
| 2004-08-19 | 463.19 |
| 2004-08-20 | 462.21 |
| 2004-08-23 | 464.32 |
| 2004-08-24 | 454.25 |
| 2004-08-25 | 448.87 |
| 2004-08-26 | 452.81 |
| 2004-08-27 | 453.39 |
| 2004-08-30 | 453.08 |
| 2004-08-31 | 451.98 |
| 2004-09-01 | 455.72 |
| 2004-09-02 | 454.83 |
| 2004-09-03 | 451.75 |
| 2004-09-06 | . |
| 2004-09-07 | 448.77 |
| 2004-09-08 | 451.08 |
| 2004-09-09 | 450.68 |
| 2004-09-10 | 455.96 |
| 2004-09-13 | 456.07 |
| 2004-09-14 | 457.73 |
| 2004-09-15 | 453.04 |
| 2004-09-16 | 459.68 |
| 2004-09-17 | 469.02 |
| 2004-09-20 | 466.12 |
| 2004-09-21 | 473.71 |
| 2004-09-22 | 473.08 |
| 2004-09-23 | 474.00 |
| 2004-09-24 | 472.85 |
| 2004-09-27 | 473.37 |
| 2004-09-28 | 486.14 |
| 2004-09-29 | 489.99 |
| 2004-09-30 | 490.20 |
| 2004-10-01 | 498.27 |
| 2004-10-04 | 491.03 |
| 2004-10-05 | 495.17 |
| 2004-10-06 | 499.80 |
| 2004-10-07 | 504.80 |
| 2004-10-08 | 507.30 |
| 2004-10-11 | 504.43 |
| 2004-10-12 | 493.46 |
| 2004-10-13 | 480.32 |
| 2004-10-14 | 485.09 |
| 2004-10-15 | 485.93 |
| 2004-10-18 | 484.15 |
| 2004-10-19 | 481.52 |
| 2004-10-20 | 478.09 |
| 2004-10-21 | 486.22 |
| 2004-10-22 | 488.92 |
| 2004-10-25 | 487.84 |
| 2004-10-26 | 489.89 |
| 2004-10-27 | 494.31 |
| 2004-10-28 | 479.92 |
| 2004-10-29 | 481.19 |
| 2004-11-01 | 488.59 |
| 2004-11-02 | 487.53 |
| 2004-11-03 | 493.15 |
| 2004-11-04 | 496.91 |
| 2004-11-05 | 498.26 |
| 2004-11-08 | 497.63 |
| 2004-11-09 | 500.68 |
| 2004-11-10 | 509.24 |
| 2004-11-11 | 510.20 |
| 2004-11-12 | 512.80 |
| 2004-11-15 | 514.11 |
| 2004-11-16 | 509.75 |
| 2004-11-17 | 520.05 |
| 2004-11-18 | 518.54 |
| 2004-11-19 | 520.56 |
| 2004-11-22 | 514.49 |
| 2004-11-23 | 522.08 |
| 2004-11-24 | 526.97 |
| 2004-11-25 | . |
| 2004-11-26 | 538.55 |
| 2004-11-29 | 543.03 |
| 2004-11-30 | 541.19 |
| 2004-12-01 | 544.39 |
| 2004-12-02 | 535.22 |
| 2004-12-03 | 532.64 |
| 2004-12-06 | 531.29 |
| 2004-12-07 | 529.85 |
| 2004-12-08 | 514.36 |
| 2004-12-09 | 509.91 |
| 2004-12-10 | 512.34 |
| 2004-12-13 | 518.98 |
| 2004-12-14 | 516.89 |
| 2004-12-15 | 517.31 |
| 2004-12-16 | 517.14 |
| 2004-12-17 | 518.09 |
| 2004-12-20 | 529.68 |
| 2004-12-21 | 530.28 |
| 2004-12-22 | 531.30 |
| 2004-12-23 | 534.43 |
| 2004-12-24 | . |
| 2004-12-27 | 539.27 |
| 2004-12-28 | 536.62 |
| 2004-12-29 | 537.02 |
| 2004-12-30 | 538.53 |
| 2004-12-31 | 538.62 |
| 2005-01-03 | 534.79 |
| 2005-01-04 | 517.84 |
| 2005-01-05 | 514.89 |
| 2005-01-06 | 516.13 |
| 2005-01-07 | 510.60 |
| 2005-01-10 | 513.82 |
| 2005-01-11 | 519.00 |
| 2005-01-12 | 521.92 |
| 2005-01-13 | 519.53 |
| 2005-01-14 | 525.05 |
| 2005-01-17 | . |
| 2005-01-18 | 531.24 |
| 2005-01-19 | 531.75 |
| 2005-01-20 | 525.32 |
| 2005-01-21 | 533.22 |
| 2005-01-24 | 543.80 |
| 2005-01-25 | 537.29 |
| 2005-01-26 | 538.61 |
| 2005-01-27 | 541.13 |
#2005-01-28| 534.53
#2005-01-31| 540.54
#2005-02-01| 553.00
#2005-02-02| 558.82
#2005-02-03| 548.68
#2005-02-04| 549.36
#2005-02-07| 553.34
#2005-02-08| 548.97
#2005-02-09| 544.78
#2005-02-10| 550.95
#2005-02-11| 559.94
#2005-02-14| 563.94
#2005-02-15| 570.59
#2005-02-16| 575.46
#2005-02-17| 583.76
#2005-02-18| 586.91
#2005-02-21| .
#2005-02-22| 592.14
#2005-02-23| 589.34
#2005-02-24| 590.69
#2005-02-25| 604.85
#2005-02-28| 612.28
#2005-03-01| 604.81
#2005-03-02| 595.76
#2005-03-03| 603.96
#2005-03-04| 615.55
#2005-03-07| 611.35
#2005-03-08| 610.97
#2005-03-09| 612.89
#2005-03-10| 602.55
#2005-03-11| 604.58
#2005-03-14| 597.38
#2005-03-15| 596.84
#2005-03-16| 600.73
#2005-03-17| 606.41
#2005-03-18| 604.50
#2005-03-21| 595.22
#2005-03-22| 591.91
#2005-03-23| 573.82
#2005-03-24| 566.86
#2005-03-25| .
#2005-03-28| 564.40
#2005-03-29| 561.46
#2005-03-30| 565.25
#2005-03-31| 571.58
#2005-04-01| 573.21
#2005-04-04| 564.80
#2005-04-05| 563.13
#2005-04-06| 567.34
#2005-04-07| 574.53
#2005-04-08| 576.90
#2005-04-11| 576.19
#2005-04-12| 572.25
#2005-04-13| 567.70
#2005-04-14| 553.18
#2005-04-15| 546.35
#2005-04-18| 540.82
#2005-04-19| 548.60
#2005-04-20| 550.84
#2005-04-21| 547.87
#2005-04-22| 552.93
#2005-04-25| 552.15
#2005-04-26| 545.84
#2005-04-27| 535.17
#2005-04-28| 524.03
#2005-04-29| 530.27
#2005-05-02| 527.80
#2005-05-03| 532.44
#2005-05-04| 534.20
#2005-05-05| 542.03
#2005-05-06| 545.11
#2005-05-09| 544.72
#2005-05-10| 539.52
#2005-05-11| 532.65
#2005-05-12| 527.30
#2005-05-13| 515.32
#2005-05-16| 515.16
#2005-05-17| 516.82
#2005-05-18| 528.80
#2005-05-19| 528.32
#2005-05-20| 522.20
#2005-05-23| 526.70
#2005-05-24| 532.24
#2005-05-25| 527.85
#2005-05-26| 534.50
#2005-05-27| 537.38
#2005-05-30| .
#2005-05-31| 536.60
#2005-06-01| 542.27
#2005-06-02| 545.23
#2005-06-03| 546.42
#2005-06-06| 546.59
#2005-06-07| 547.01
#2005-06-08| 546.80
#2005-06-09| 537.62
#2005-06-10| 541.04
#2005-06-13| 539.92
#2005-06-14| 543.17
#2005-06-15| 548.03
#2005-06-16| 562.61
#2005-06-17| 570.57
#2005-06-20| 568.38
#2005-06-21| 563.96
#2005-06-22| 559.45
#2005-06-23| 555.74
#2005-06-24| 551.81
#2005-06-27| 551.96
#2005-06-28| 555.61
#2005-06-29| 554.45
#2005-06-30| 553.20
#2005-07-01| 552.59
#2005-07-04| .
#2005-07-05| 554.12
#2005-07-06| 563.54
#2005-07-07| 551.97
#2005-07-08| 558.96
#2005-07-11| 565.77
#2005-07-12| 570.15
#2005-07-13| 565.79
#2005-07-14| 567.24
#2005-07-15| 560.49
#2005-07-18| 557.26
#2005-07-19| 555.48
#2005-07-20| 566.58
#2005-07-21| 578.39
#2005-07-22| 583.02
#2005-07-25| 584.48
#2005-07-26| 578.24
#2005-07-27| 582.60
#2005-07-28| 588.81
#2005-07-29| 595.50
#2005-08-01| 594.17
#2005-08-02| 603.23
#2005-08-03| 620.21
#2005-08-04| 617.34
#2005-08-05| 617.39
#2005-08-08| 627.68
#2005-08-09| 631.67
#2005-08-10| 636.29
#2005-08-11| 642.83
#2005-08-12| 645.58
#2005-08-15| 645.14
#2005-08-16| 634.46
#2005-08-17| 623.55
#2005-08-18| 614.27
#2005-08-19| 621.89
#2005-08-22| 637.85
#2005-08-23| 633.61
#2005-08-24| 619.27
#2005-08-25| 620.25
#2005-08-26| 619.44
#2005-08-29| 617.70
#2005-08-30| 615.41
#2005-08-31| 627.88
#2005-09-01| 646.63
#2005-09-02| 651.04
#2005-09-05| .
#2005-09-06| 648.62
#2005-09-07| 646.45
#2005-09-08| 642.08
#2005-09-09| 646.63
#2005-09-12| 647.08
#2005-09-13| 646.11
#2005-09-14| 652.99
#2005-09-15| 658.21
#2005-09-16| 675.56
#2005-09-19| 678.28
#2005-09-20| 678.31
#2005-09-21| 680.72
#2005-09-22| 672.32
#2005-09-23| 669.83
#2005-09-26| 682.09
#2005-09-27| 676.85
#2005-09-28| 690.61
#2005-09-29| 687.66
#2005-09-30| 692.37
#2005-10-03| 681.49
#2005-10-04| 683.10
#2005-10-05| 661.36
#2005-10-06| 672.12
#2005-10-07| 657.50
#2005-10-10| 663.22
#2005-10-11| 662.90
#2005-10-12| 661.73
#2005-10-13| 634.61
#2005-10-14| 640.32
#2005-10-17| 642.98
#2005-10-18| 641.71
#2005-10-19| 623.95
#2005-10-20| 626.37
#2005-10-21| 616.87
#2005-10-24| 633.72
#2005-10-25| 639.28
#2005-10-26| 649.71
#2005-10-27| 643.41
#2005-10-28| 640.12
#2005-10-31| 648.13
#2005-11-01| 650.91
#2005-11-02| 654.61
#2005-11-03| 667.21
#2005-11-04| 648.43
#2005-11-07| 650.30
#2005-11-08| 655.22
#2005-11-09| 653.56
#2005-11-10| 654.38
#2005-11-11| 664.45
#2005-11-14| 663.86
#2005-11-15| 666.46
#2005-11-16| 655.09
#2005-11-17| 671.11
#2005-11-18| 675.55
#2005-11-21| 680.08
#2005-11-22| 671.87
#2005-11-23| 680.60
#2005-11-24| .
#2005-11-25| 684.11
#2005-11-28| 679.41
#2005-11-29| 683.05
#2005-11-30| 677.55
#2005-12-01| 687.87
#2005-12-02| 705.65
#2005-12-05| 700.79
#2005-12-06| 705.91
#2005-12-07| 706.42
#2005-12-08| 712.15
#2005-12-09| 718.07
#2005-12-12| 725.42
#2005-12-13| 720.69
#2005-12-14| 723.35
#2005-12-15| 711.84
#2005-12-16| 720.46
#2005-12-19| 723.21
#2005-12-20| 727.26
#2005-12-21| 731.29
#2005-12-22| 728.99
#2005-12-23| 733.07
#2005-12-26| .
#2005-12-27| 733.93
#2005-12-28| 736.51
#2005-12-29| 739.82
#2005-12-30| 737.43
#2006-01-02| .
#2006-01-03| 762.44
#2006-01-04| 778.92
#2006-01-05| 763.86
#2006-01-06| 779.07
#2006-01-09| 777.67
#2006-01-10| 761.82
#2006-01-11| 772.55
#2006-01-12| 777.22
#2006-01-13| 776.97
#2006-01-16| .
#2006-01-17| 784.97
#2006-01-18| 781.11
#2006-01-19| 802.68
#2006-01-20| 803.76
#2006-01-23| 810.64
#2006-01-24| 804.56
#2006-01-25| 833.53
#2006-01-26| 835.59
#2006-01-27| 844.10
#2006-01-30| 842.97
#2006-01-31| 838.01
#2006-02-01| 852.28
#2006-02-02| 838.17
#2006-02-03| 826.17
#2006-02-06| 827.61
#2006-02-07| 813.71
#2006-02-08| 793.07
#2006-02-09| 809.28
#2006-02-10| 789.19
#2006-02-13| 785.06
#2006-02-14| 786.56
#2006-02-15| 796.86
#2006-02-16| 793.87
#2006-02-17| 821.30
#2006-02-20| .
#2006-02-21| 831.81
#2006-02-22| 838.75
#2006-02-23| 836.01
#2006-02-24| 825.90
#2006-02-27| 823.58
#2006-02-28| 811.93
#2006-03-01| 825.19
#2006-03-02| 823.05
#2006-03-03| 824.95
#2006-03-06| 823.36
#2006-03-07| 796.29
#2006-03-08| 791.80
#2006-03-09| 799.49
#2006-03-10| 802.45
#2006-03-13| 806.12
#2006-03-14| 818.95
#2006-03-15| 839.88
#2006-03-16| 850.17
#2006-03-17| 847.25
#2006-03-20| 854.09
#2006-03-21| 844.00
#2006-03-22| 845.81
#2006-03-23| 851.73
#2006-03-24| 874.45
#2006-03-27| 871.91
#2006-03-28| 868.60
#2006-03-29| 867.11
#2006-03-30| 907.27
#2006-03-31| 891.83
#2006-04-03| 923.37
#2006-04-04| 933.85
#2006-04-05| 948.68
#2006-04-06| 955.66
#2006-04-07| 930.58
#2006-04-10| 946.56
#2006-04-11| 952.74
#2006-04-12| 940.98
#2006-04-13| 938.78
#2006-04-14| .
#2006-04-17| 951.49
#2006-04-18| 979.77
#2006-04-19| 997.22
#2006-04-20| 973.67
#2006-04-21|1001.36
#2006-04-24|1003.23
#2006-04-25| 998.02
#2006-04-26|1001.98
#2006-04-27| 980.88
#2006-04-28| 983.71
#2006-05-01| 989.61
#2006-05-02|1026.90
#2006-05-03|1012.66
#2006-05-04|1040.74
#2006-05-05|1066.36
#2006-05-08|1061.80
#2006-05-09|1079.41
#2006-05-10|1087.21
#2006-05-11|1103.14
#2006-05-12|1066.46
#2006-05-15|1001.02
#2006-05-16| 980.39
#2006-05-17| 938.82
#2006-05-18| 925.81
#2006-05-19| 903.45
#2006-05-22| 854.62
#2006-05-23| 924.11
#2006-05-24| 897.15
#2006-05-25| 918.49
#2006-05-26| 950.41
#2006-05-29| .
#2006-05-30| 942.70
#2006-05-31| 948.77
#2006-06-01| 931.38
#2006-06-02| 944.77
#2006-06-05| 944.78
#2006-06-06| 897.33
#2006-06-07| 891.76
#2006-06-08| 827.30
#2006-06-09| 855.53
#2006-06-12| 843.05
#2006-06-13| 804.30
#2006-06-14| 811.83
#2006-06-15| 866.03
#2006-06-16| 856.88
#2006-06-19| 854.39
#2006-06-20| 871.83
#2006-06-21| 883.24
#2006-06-22| 878.28
#2006-06-23| 877.41
#2006-06-26| 881.78
#2006-06-27| 877.80
#2006-06-28| 868.19
#2006-06-29| 900.79
#2006-06-30| 934.74
#2006-07-03| 946.28
#2006-07-04| .
#2006-07-05| 916.65
#2006-07-06| 932.48
#2006-07-07| 950.20
#2006-07-10| 937.45
#2006-07-11| 939.99
#2006-07-12| 957.09
#2006-07-13| 933.12
#2006-07-14| 911.15
#2006-07-17| 887.71
#2006-07-18| 877.52
#2006-07-19| 915.23
#2006-07-20| 921.06
#2006-07-21| 899.28
#2006-07-24| 903.19
#2006-07-25| 915.97
#2006-07-26| 918.61
#2006-07-27| 953.69
#2006-07-28| 957.98
#2006-07-31| 952.07
#2006-08-01| 941.14
#2006-08-02| 964.43
#2006-08-03| 952.58
#2006-08-04| 977.79
#2006-08-07| 962.78
#2006-08-08| 962.76
#2006-08-09| 962.70
#2006-08-10| 948.93
#2006-08-11| 948.68
#2006-08-14| 951.52
#2006-08-15| 951.91
#2006-08-16| 975.94
#2006-08-17| 978.06
#2006-08-18| 961.67
#2006-08-21| 986.87
#2006-08-22| 984.84
#2006-08-23| 975.11
#2006-08-24| 958.77
#2006-08-25| 962.13
#2006-08-28| 966.95
#2006-08-29| 957.50
#2006-08-30| 974.87
#2006-08-31| 962.57
#2006-09-01| 974.94
#2006-09-04| .
#2006-09-05|1002.77
#2006-09-06| 980.39
#2006-09-07| 952.18
#2006-09-08| 941.38
#2006-09-11| 907.05
#2006-09-12| 913.77
#2006-09-13| 910.21
#2006-09-14| 924.17
#2006-09-15| 899.63
#2006-09-18| 915.23
#2006-09-19| 905.04
#2006-09-20| 903.43
#2006-09-21| 912.10
#2006-09-22| 895.07
#2006-09-25| 866.55
#2006-09-26| 890.67
#2006-09-27| 911.78
#2006-09-28| 919.98
#2006-09-29| 909.57
#2006-10-02| 926.70
#2006-10-03| 911.04
#2006-10-04| 888.12
#2006-10-05| 911.02
#2006-10-06| 907.70
#2006-10-09| 932.64
#2006-10-10| 939.00
#2006-10-11| 937.17
#2006-10-12| 957.11
#2006-10-13| 971.44
#2006-10-16| 985.45
#2006-10-17| 968.54
#2006-10-18| 988.42
#2006-10-19|1006.36
#2006-10-20|1010.38
#2006-10-23|1006.71
#2006-10-24|1007.64
#2006-10-25|1021.16
#2006-10-26|1019.67
#2006-10-27|1029.30
#2006-10-30|1016.66
#2006-10-31|1026.75
#2006-11-01|1045.23
#2006-11-02|1034.62
#2006-11-03|1030.80
#2006-11-06|1054.92
#2006-11-07|1065.09
#2006-11-08|1052.86
#2006-11-09|1051.75
#2006-11-10|1045.20
#2006-11-13|1014.59
#2006-11-14|1014.81
#2006-11-15|1017.54
#2006-11-16|1020.34
#2006-11-17| 990.85
#2006-11-20|1005.01
#2006-11-21|1008.51
#2006-11-22|1020.98
#2006-11-23| .
#2006-11-24|1027.31
#2006-11-27|1016.13
#2006-11-28|1007.03
#2006-11-29|1027.71
#2006-11-30|1036.68
#2006-12-01|1043.50
#2006-12-04|1055.98
#2006-12-05|1073.94
#2006-12-06|1076.75
#2006-12-07|1072.50
#2006-12-08|1056.67
#2006-12-11|1055.99
#2006-12-12|1053.61
#2006-12-13|1059.24
#2006-12-14|1075.62
#2006-12-15|1073.79
#2006-12-18|1064.75
#2006-12-19|1062.19
#2006-12-20|1061.63
#2006-12-21|1049.08
#2006-12-22|1045.07
#2006-12-25| .
#2006-12-26|1043.15
#2006-12-27|1058.16
#2006-12-28|1067.59
#2006-12-29|1066.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1047.98
#2007-01-04|1007.79
#2007-01-05| 984.53
#2007-01-08| 996.23
#2007-01-09| 996.65
#2007-01-10| 992.52
#2007-01-11|1024.06
#2007-01-12|1025.94
#2007-01-15| .
#2007-01-16|1014.34
#2007-01-17|1009.03
#2007-01-18|1015.29
#2007-01-19|1023.70
#2007-01-22|1027.13
#2007-01-23|1049.49
#2007-01-24|1068.81
#2007-01-25|1066.06
#2007-01-26|1041.41
#2007-01-29|1044.54
#2007-01-30|1057.09
#2007-01-31|1058.20
#2007-02-01|1083.08
#2007-02-02|1071.76
#2007-02-05|1068.11
#2007-02-06|1072.94
#2007-02-07|1097.96
#2007-02-08|1079.88
#2007-02-09|1084.28
#2007-02-12|1075.83
#2007-02-13|1093.43
#2007-02-14|1129.81
#2007-02-15|1133.25
#2007-02-16|1125.74
#2007-02-19| .
#2007-02-20|1136.81
#2007-02-21|1123.17
#2007-02-22|1144.80
#2007-02-23|1163.94
#2007-02-26|1180.14
#2007-02-27|1118.44
#2007-02-28|1092.41
#2007-03-01|1080.01
#2007-03-02|1076.37
#2007-03-05|1048.58
#2007-03-06|1068.59
#2007-03-07|1082.56
#2007-03-08|1101.42
#2007-03-09|1097.51
#2007-03-12|1103.78
#2007-03-13|1091.99
#2007-03-14|1057.33
#2007-03-15|1104.56
#2007-03-16|1104.68
#2007-03-19|1125.61
#2007-03-20|1137.13
#2007-03-21|1153.26
#2007-03-22|1173.37
#2007-03-23|1174.75
#2007-03-26|1172.13
#2007-03-27|1175.50
#2007-03-28|1163.24
#2007-03-29|1181.51
#2007-03-30|1189.15
#2007-04-02|1195.32
#2007-04-03|1221.85
#2007-04-04|1224.07
#2007-04-05|1229.42
#2007-04-06| .
#2007-04-09|1222.86
#2007-04-10|1251.05
#2007-04-11|1247.79
#2007-04-12|1245.03
#2007-04-13|1246.36
#2007-04-16|1266.40
#2007-04-17|1272.20
#2007-04-18|1250.45
#2007-04-19|1236.95
#2007-04-20|1258.81
#2007-04-23|1256.89
#2007-04-24|1242.66
#2007-04-25|1256.65
#2007-04-26|1242.62
#2007-04-27|1238.54
#2007-04-30|1242.29
#2007-05-01|1236.26
#2007-05-02|1252.21
#2007-05-03|1255.29
#2007-05-04|1300.85
#2007-05-07|1308.38
#2007-05-08|1277.88
#2007-05-09|1328.91
#2007-05-10|1289.49
#2007-05-11|1311.76
#2007-05-14|1291.92
#2007-05-15|1299.54
#2007-05-16|1301.43
#2007-05-17|1280.38
#2007-05-18|1294.28
#2007-05-21|1316.57
#2007-05-22|1314.29
#2007-05-23|1332.13
#2007-05-24|1308.98
#2007-05-25|1323.62
#2007-05-28| .
#2007-05-29|1324.27
#2007-05-30|1317.88
#2007-05-31|1351.04
#2007-06-01|1373.25
#2007-06-04|1378.64
#2007-06-05|1379.67
#2007-06-06|1342.25
#2007-06-07|1330.16
#2007-06-08|1313.26
#2007-06-11|1340.18
#2007-06-12|1329.14
#2007-06-13|1361.84
#2007-06-14|1388.66
#2007-06-15|1418.80
#2007-06-18|1421.77
#2007-06-19|1419.56
#2007-06-20|1431.32
#2007-06-21|1419.89
#2007-06-22|1414.02
#2007-06-25|1407.59
#2007-06-26|1398.33
#2007-06-27|1372.12
#2007-06-28|1399.05
#2007-06-29|1412.87
#2007-07-02|1446.69
#2007-07-03|1460.73
#2007-07-04| .
#2007-07-05|1474.13
#2007-07-06|1503.98
#2007-07-09|1528.36
#2007-07-10|1496.72
#2007-07-11|1516.83
#2007-07-12|1539.08
#2007-07-13|1530.40
#2007-07-16|1519.74
#2007-07-17|1501.31
#2007-07-18|1479.76
#2007-07-19|1519.45
#2007-07-20|1513.00
#2007-07-23|1538.38
#2007-07-24|1504.84
#2007-07-25|1464.43
#2007-07-26|1402.67
#2007-07-27|1363.70
#2007-07-30|1383.16
#2007-07-31|1436.30
#2007-08-01|1387.38
#2007-08-02|1382.53
#2007-08-03|1369.01
#2007-08-06|1333.88
#2007-08-07|1344.73
#2007-08-08|1376.51
#2007-08-09|1322.75
#2007-08-10|1249.88
#2007-08-13|1312.38
#2007-08-14|1285.04
#2007-08-15|1262.46
#2007-08-16|1169.23
#2007-08-17|1203.60
#2007-08-20|1232.46
#2007-08-21|1240.44
#2007-08-22|1305.77
#2007-08-23|1310.03
#2007-08-24|1337.58
#2007-08-27|1339.56
#2007-08-28|1311.75
#2007-08-29|1325.29
#2007-08-30|1348.34
#2007-08-31|1378.38
#2007-09-03| .
#2007-09-04|1386.09
#2007-09-05|1374.13
#2007-09-06|1412.19
#2007-09-07|1374.24
#2007-09-10|1350.07
#2007-09-11|1393.00
#2007-09-12|1392.58
#2007-09-13|1417.92
#2007-09-14|1402.35
#2007-09-17|1379.07
#2007-09-18|1407.37
#2007-09-19|1495.31
#2007-09-20|1515.85
#2007-09-21|1539.91
#2007-09-24|1587.96
#2007-09-25|1546.02
#2007-09-26|1548.51
#2007-09-27|1571.54
#2007-09-28|1593.74
#2007-10-01|1629.33
#2007-10-02|1596.63
#2007-10-03|1597.83
#2007-10-04|1573.52
#2007-10-05|1606.07
#2007-10-08|1575.68
#2007-10-09|1594.12
#2007-10-10|1632.49
#2007-10-11|1680.26
#2007-10-12|1666.68
#2007-10-15|1642.38
#2007-10-16|1611.00
#2007-10-17|1625.03
#2007-10-18|1616.24
#2007-10-19|1599.89
#2007-10-22|1527.89
#2007-10-23|1582.05
#2007-10-24|1554.38
#2007-10-25|1594.43
#2007-10-26|1637.18
#2007-10-29|1671.03
#2007-10-30|1635.11
#2007-10-31|1655.44
#2007-11-01|1614.00
#2007-11-02|1593.61
#2007-11-05|1556.75
#2007-11-06|1602.19
#2007-11-07|1604.47
#2007-11-08|1693.26
#2007-11-09|1659.89
#2007-11-12|1600.40
#2007-11-13|1580.18
#2007-11-14|1610.11
#2007-11-15|1567.05
#2007-11-16|1550.01
#2007-11-19|1475.90
#2007-11-20|1522.24
#2007-11-21|1456.83
#2007-11-22| .
#2007-11-23|1516.07
#2007-11-26|1515.72
#2007-11-27|1487.64
#2007-11-28|1537.76
#2007-11-29|1585.85
#2007-11-30|1602.60
#2007-12-03|1573.10
#2007-12-04|1549.58
#2007-12-05|1589.02
#2007-12-06|1569.36
#2007-12-07|1624.59
#2007-12-10|1640.16
#2007-12-11|1628.62
#2007-12-12|1631.10
#2007-12-13|1552.66
#2007-12-14|1516.35
#2007-12-17|1460.91
#2007-12-18|1469.87
#2007-12-19|1462.01
#2007-12-20|1453.84
#2007-12-21|1497.67
#2007-12-24|1513.83
#2007-12-25| .
#2007-12-26|1520.49
#2007-12-27|1529.39
#2007-12-28|1537.13
#2007-12-31|1525.84
#2008-01-01| .
#2008-01-02|1509.22
#2008-01-03|1529.01
#2008-01-04|1491.97
#2008-01-07|1439.26
#2008-01-08|1462.92
#2008-01-09|1419.53
#2008-01-10|1408.24
#2008-01-11|1430.76
#2008-01-14|1457.92
#2008-01-15|1412.83
#2008-01-16|1339.38
#2008-01-17|1309.51
#2008-01-18|1324.81
#2008-01-21| .
#2008-01-22|1261.76
#2008-01-23|1232.25
#2008-01-24|1330.66
#2008-01-25|1356.23
#2008-01-28|1334.24
#2008-01-29|1384.07
#2008-01-30|1391.16
#2008-01-31|1411.53
#2008-02-01|1507.25
#2008-02-04|1515.74
#2008-02-05|1455.61
#2008-02-06|1452.74
#2008-02-07|1404.66
#2008-02-08|1432.94
#2008-02-11|1420.45
#2008-02-12|1492.21
#2008-02-13|1477.56
#2008-02-14|1503.98
#2008-02-15|1483.61
#2008-02-18| .
#2008-02-19|1538.67
#2008-02-20|1527.36
#2008-02-21|1583.33
#2008-02-22|1571.05
#2008-02-25|1584.51
#2008-02-26|1604.89
#2008-02-27|1637.56
#2008-02-28|1614.97
#2008-02-29|1595.81
#2008-03-03|1591.57
#2008-03-04|1594.65
#2008-03-05|1632.99
#2008-03-06|1644.34
#2008-03-07|1596.99
#2008-03-10|1528.04
#2008-03-11|1522.15
#2008-03-12|1586.78
#2008-03-13|1582.76
#2008-03-14|1606.51
#2008-03-17|1497.70
#2008-03-18|1547.28
#2008-03-19|1485.67
#2008-03-20|1404.88
#2008-03-21| .
#2008-03-24|1406.80
#2008-03-25|1482.32
#2008-03-26|1504.07
#2008-03-27|1529.94
#2008-03-28|1523.04
#2008-03-31|1537.55
#2008-04-01|1526.52
#2008-04-02|1551.93
#2008-04-03|1573.34
#2008-04-04|1615.84
#2008-04-07|1661.90
#2008-04-08|1660.32
#2008-04-09|1686.22
#2008-04-10|1669.64
#2008-04-11|1653.05
#2008-04-14|1630.71
#2008-04-15|1649.08
#2008-04-16|1730.65
#2008-04-17|1715.52
#2008-04-18|1711.45
#2008-04-21|1731.94
#2008-04-22|1760.74
#2008-04-23|1783.94
#2008-04-24|1728.21
#2008-04-25|1739.25
#2008-04-28|1756.06
#2008-04-29|1697.09
#2008-04-30|1691.96
#2008-05-01|1684.54
#2008-05-02|1738.72
#2008-05-05|1742.98
#2008-05-06|1794.29
#2008-05-07|1777.78
#2008-05-08|1813.03
#2008-05-09|1774.25
#2008-05-12|1795.55
#2008-05-13|1808.71
#2008-05-14|1858.76
#2008-05-15|1884.93
#2008-05-16|1896.30
#2008-05-19|1932.57
#2008-05-20|1845.73
#2008-05-21|1863.90
#2008-05-22|1884.15
#2008-05-23|1816.82
#2008-05-26| .
#2008-05-27|1783.46
#2008-05-28|1795.43
#2008-05-29|1795.42
#2008-05-30|1775.53
#2008-06-02|1777.61
#2008-06-03|1786.94
#2008-06-04|1747.32
#2008-06-05|1748.91
#2008-06-06|1766.84
#2008-06-09|1771.90
#2008-06-10|1713.12
#2008-06-11|1675.47
#2008-06-12|1692.01
#2008-06-13|1694.43
#2008-06-16|1721.08
#2008-06-17|1755.13
#2008-06-18|1742.92
#2008-06-19|1772.72
#2008-06-20|1760.81
#2008-06-23|1752.14
#2008-06-24|1749.96
#2008-06-25|1709.41
#2008-06-26|1707.09
#2008-06-27|1737.26
#2008-06-30|1755.96
#2008-07-01|1683.18
#2008-07-02|1615.71
#2008-07-03|1586.29
#2008-07-04| .
#2008-07-07|1594.62
#2008-07-08|1526.03
#2008-07-09|1580.23
#2008-07-10|1584.92
#2008-07-11|1570.59
#2008-07-14|1592.14
#2008-07-15|1537.36
#2008-07-16|1488.04
#2008-07-17|1513.71
#2008-07-18|1486.37
#2008-07-21|1516.25
#2008-07-22|1496.59
#2008-07-23|1485.96
#2008-07-24|1410.86
#2008-07-25|1424.34
#2008-07-28|1464.95
#2008-07-29|1478.23
#2008-07-30|1537.74
#2008-07-31|1544.03
#2008-08-01|1472.75
#2008-08-04|1410.67
#2008-08-05|1398.38
#2008-08-06|1429.19
#2008-08-07|1422.30
#2008-08-08|1361.51
#2008-08-11|1343.99
#2008-08-12|1319.13
#2008-08-13|1322.48
#2008-08-14|1365.78
#2008-08-15|1308.82
#2008-08-18|1317.01
#2008-08-19|1296.38
#2008-08-20|1350.83
#2008-08-21|1397.59
#2008-08-22|1393.07
#2008-08-25|1381.46
#2008-08-26|1357.41
#2008-08-27|1381.79
#2008-08-28|1387.57
#2008-08-29|1389.83
#2008-09-01| .
#2008-09-02|1277.33
#2008-09-03|1233.31
#2008-09-04|1187.42
#2008-09-05|1129.14
#2008-09-08|1165.51
#2008-09-09|1101.18
#2008-09-10|1080.94
#2008-09-11|1087.84
#2008-09-12|1174.44
#2008-09-15|1120.67
#2008-09-16|1051.28
#2008-09-17| 997.18
#2008-09-18|1007.61
#2008-09-19|1135.35
#2008-09-22|1155.18
#2008-09-23|1105.56
#2008-09-24|1078.10
#2008-09-25|1078.01
#2008-09-26|1028.55
#2008-09-29| 908.58
#2008-09-30| 921.03
#2008-10-01| 894.68
#2008-10-02| 829.68
#2008-10-03| 876.60
#2008-10-06| 742.64
#2008-10-07| 760.07
#2008-10-08| 679.61
#2008-10-09| 711.92
#2008-10-10| 637.13
#2008-10-13| 733.24
#2008-10-14| 743.63
#2008-10-15| 632.33
#2008-10-16| 559.95
#2008-10-17| 600.96
#2008-10-20| 632.04
#2008-10-21| 624.80
#2008-10-22| 557.21
#2008-10-23| 530.59
#2008-10-24| 512.57
#2008-10-27| 484.62
#2008-10-28| 488.30
#2008-10-29| 578.07
#2008-10-30| 602.27
#2008-10-31| 625.07
#2008-11-03| 640.10
#2008-11-04| 706.29
#2008-11-05| 669.76
#2008-11-06| 567.79
#2008-11-07| 585.09
#2008-11-10| 629.22
#2008-11-11| 573.09
#2008-11-12| 536.17
#2008-11-13| 523.80
#2008-11-14| 527.94
#2008-11-17| 511.18
#2008-11-18| 508.17
#2008-11-19| 470.79
#2008-11-20| 425.73
#2008-11-21| 436.83
#2008-11-24| 525.91
#2008-11-25| 509.98
#2008-11-26| 532.26
#2008-11-27| .
#2008-11-28| 544.93
#2008-12-01| 477.99
#2008-12-02| 473.50
#2008-12-03| 467.23
#2008-12-04| 461.17
#2008-12-05| 429.01
#2008-12-08| 491.98
#2008-12-09| 503.40
#2008-12-10| 534.97
#2008-12-11| 534.95
#2008-12-12| 521.65
#2008-12-15| 546.43
#2008-12-16| 540.94
#2008-12-17| 569.49
#2008-12-18| 563.05
#2008-12-19| 524.93
#2008-12-22| 506.66
#2008-12-23| 510.60
#2008-12-24| 507.29
#2008-12-25| .
#2008-12-26| 508.05
#2008-12-29| 524.38
#2008-12-30| 530.57
#2008-12-31| 527.37
#2009-01-01| .
#2009-01-02| 578.54
#2009-01-05| 579.03
#2009-01-06| 618.48
#2009-01-07| 607.45
#2009-01-08| 589.52
#2009-01-09| 570.22
#2009-01-12| 545.00
#2009-01-13| 528.16
#2009-01-14| 486.17
#2009-01-15| 480.40
#2009-01-16| 512.52
#2009-01-19| .
#2009-01-20| 471.54
#2009-01-21| 472.25
#2009-01-22| 470.14
#2009-01-23| 461.82
#2009-01-26| 504.55
#2009-01-27| 509.82
#2009-01-28| 531.83
#2009-01-29| 511.37
#2009-01-30| 486.02
#2009-02-02| 477.51
#2009-02-03| 494.84
#2009-02-04| 541.25
#2009-02-05| 547.16
#2009-02-06| 579.28
#2009-02-09| 592.25
#2009-02-10| 558.54
#2009-02-11| 550.09
#2009-02-12| 531.50
#2009-02-13| 547.92
#2009-02-16| .
#2009-02-17| 505.91
#2009-02-18| 501.93
#2009-02-19| 513.83
#2009-02-20| 480.51
#2009-02-23| 479.76
#2009-02-24| 470.00
#2009-02-25| 466.13
#2009-02-26| 481.09
#2009-02-27| 463.66
#2009-03-02| 428.61
#2009-03-03| 423.11
#2009-03-04| 472.69
#2009-03-05| 444.79
#2009-03-06| 456.23
#2009-03-09| 445.71
#2009-03-10| 483.05
#2009-03-11| 498.82
#2009-03-12| 491.03
#2009-03-13| 502.09
#2009-03-16| 511.65
#2009-03-17| 489.16
#2009-03-18| 479.52
#2009-03-19| 537.41
#2009-03-20| 544.79
#2009-03-23| 577.32
#2009-03-24| 568.08
#2009-03-25| 560.63
#2009-03-26| 575.67
#2009-03-27| 561.89
#2009-03-30| 517.35
#2009-03-31| 545.06
#2009-04-01| 553.01
#2009-04-02| 617.35
#2009-04-03| 611.24
#2009-04-06| 586.68
#2009-04-07| 574.91
#2009-04-08| 577.53
#2009-04-09| 609.25
#2009-04-10| .
#2009-04-13| 614.94
#2009-04-14| 642.90
#2009-04-15| 624.84
#2009-04-16| 636.73
#2009-04-17| 634.66
#2009-04-20| 586.28
#2009-04-21| 589.71
#2009-04-22| 612.08
#2009-04-23| 621.09
#2009-04-24| 657.12
#2009-04-27| 645.56
#2009-04-28| 617.56
#2009-04-29| 643.43
#2009-04-30| 659.99
#2009-05-01| 670.14
#2009-05-04| 692.97
#2009-05-05| 710.48
#2009-05-06| 726.75
#2009-05-07| 731.58
#2009-05-08| 752.16
#2009-05-11| 742.19
#2009-05-12| 724.41
#2009-05-13| 669.76
#2009-05-14| 676.46
#2009-05-15| 692.79
#2009-05-18| 702.17
#2009-05-19| 740.41
#2009-05-20| 772.67
#2009-05-21| 736.60
#2009-05-22| 758.35
#2009-05-25| .
#2009-05-26| 761.14
#2009-05-27| 770.58
#2009-05-28| 772.06
#2009-05-29| 798.02
#2009-06-01| 859.78
#2009-06-02| 875.55
#2009-06-03| 827.10
#2009-06-04| 799.23
#2009-06-05| 828.86
#2009-06-08| 797.16
#2009-06-09| 814.94
#2009-06-10| 851.03
#2009-06-11| 863.42
#2009-06-12| 844.05
#2009-06-15| 795.84
#2009-06-16| 796.85
#2009-06-17| 741.57
#2009-06-18| 738.29
#2009-06-19| 757.05
#2009-06-22| 723.02
#2009-06-23| 718.49
#2009-06-24| 765.68
#2009-06-25| 748.29
#2009-06-26| 760.17
#2009-06-29| 772.60
#2009-06-30| 755.85
#2009-07-01| 785.64
#2009-07-02| 745.64
#2009-07-03| .
#2009-07-06| 695.45
#2009-07-07| 702.63
#2009-07-08| 683.34
#2009-07-09| 702.93
#2009-07-10| 687.82
#2009-07-13| 698.07
#2009-07-14| 729.26
#2009-07-15| 770.65
#2009-07-16| 769.86
#2009-07-17| 780.92
#2009-07-20| 810.65
#2009-07-21| 827.99
#2009-07-22| 823.52
#2009-07-23| 863.06
#2009-07-24| 857.92
#2009-07-27| 871.46
#2009-07-28| 836.05
#2009-07-29| 817.37
#2009-07-30| 865.40
#2009-07-31| 874.74
#2009-08-03| 935.66
#2009-08-04| 923.47
#2009-08-05| 915.15
#2009-08-06| 904.52
#2009-08-07| 895.42
#2009-08-10| 870.41
#2009-08-11| 842.88
#2009-08-12| 854.28
#2009-08-13| 883.05
#2009-08-14| 868.39
#2009-08-17| 823.73
#2009-08-18| 842.70
#2009-08-19| 849.03
#2009-08-20| 868.33
#2009-08-21| 894.42
#2009-08-24| 920.37
#2009-08-25| 912.46
#2009-08-26| 880.91
#2009-08-27| 871.40
#2009-08-28| 899.27
#2009-08-31| 890.12
#2009-09-01| 861.98
#2009-09-02| 847.38
#2009-09-03| 867.29
#2009-09-04| 884.81
#2009-09-07| .
#2009-09-08| 942.44
#2009-09-09| 948.20
#2009-09-10| 948.53
#2009-09-11| 975.29
#2009-09-14| 968.07
#2009-09-15| 973.09
#2009-09-16|1004.97
#2009-09-17|1010.73
#2009-09-18| 992.60
#2009-09-21| 959.25
#2009-09-22| 985.91
#2009-09-23| 983.91
#2009-09-24| 947.48
#2009-09-25| 936.56
#2009-09-28| 955.04
#2009-09-29| 946.10
#2009-09-30| 943.64
#2009-10-01| 910.15
#2009-10-02| 889.48
#2009-10-05| 907.58
#2009-10-06| 959.11
#2009-10-07| 953.86
#2009-10-08| 995.22
#2009-10-09| 985.88
#2009-10-12| 995.64
#2009-10-13| 988.62
#2009-10-14|1041.59
#2009-10-15|1041.09
#2009-10-16|1030.90
#2009-10-19|1057.75
#2009-10-20|1050.50
#2009-10-21|1060.62
#2009-10-22|1043.29
#2009-10-23|1052.31
#2009-10-26|1037.51
#2009-10-27|1008.29
#2009-10-28| 949.77
#2009-10-29| 997.89
#2009-10-30| 955.41
#2009-11-02| 977.65
#2009-11-03| 959.27
#2009-11-04|1004.29
#2009-11-05|1010.04
#2009-11-06|1014.63
#2009-11-09|1064.30
#2009-11-10|1053.58
#2009-11-11|1071.03
#2009-11-12|1063.50
#2009-11-13|1072.75
#2009-11-16|1124.17
#2009-11-17|1107.10
#2009-11-18|1129.23
#2009-11-19|1083.00
#2009-11-20|1074.47
#2009-11-23|1115.41
#2009-11-24|1097.62
#2009-11-25|1114.08
#2009-11-26| .
#2009-11-27|1079.22
#2009-11-30|1073.12
#2009-12-01|1124.04
#2009-12-02|1140.47
#2009-12-03|1118.68
#2009-12-04|1097.09
#2009-12-07|1094.79
#2009-12-08|1062.41
#2009-12-09|1060.40
#2009-12-10|1061.75
#2009-12-11|1072.47
#2009-12-14|1088.33
#2009-12-15|1084.01
#2009-12-16|1105.35
#2009-12-17|1066.82
#2009-12-18|1061.13
#2009-12-21|1083.40
#2009-12-22|1075.96
#2009-12-23|1096.24
#2009-12-24|1106.60
#2009-12-25| .
#2009-12-28|1117.24
#2009-12-29|1132.88
#2009-12-30|1123.11
#2009-12-31|1134.41
#2010-01-01| .
#2010-01-04|1168.66
#2010-01-05|1177.87
#2010-01-06|1191.64
#2010-01-07|1189.09
#2010-01-08|1199.99
#2010-01-11|1214.49
#2010-01-12|1184.89
#2010-01-13|1184.18
#2010-01-14|1205.88
#2010-01-15|1184.42
#2010-01-18| .
#2010-01-19|1207.84
#2010-01-20|1152.19
#2010-01-21|1108.58
#2010-01-22|1106.14
#2010-01-25|1096.47
#2010-01-26|1077.62
#2010-01-27|1063.59
#2010-01-28|1035.02
#2010-01-29|1043.50
#2010-02-01|1058.59
#2010-02-02|1091.48
#2010-02-03|1074.01
#2010-02-04|1016.73
#2010-02-05| 985.34
#2010-02-08|1000.40
#2010-02-09|1022.38
#2010-02-10|1002.56
#2010-02-11|1017.81
#2010-02-12|1010.94
#2010-02-15| .
#2010-02-16|1058.68
#2010-02-17|1064.98
#2010-02-18|1077.33
#2010-02-19|1063.34
#2010-02-22|1074.69
#2010-02-23|1049.08
#2010-02-24|1050.78
#2010-02-25|1009.63
#2010-02-26|1036.21
#2010-03-01|1048.56
#2010-03-02|1072.27
#2010-03-03|1111.59
#2010-03-04|1101.02
#2010-03-05|1135.12
#2010-03-08|1138.67
#2010-03-09|1129.33
#2010-03-10|1147.42
#2010-03-11|1135.84
#2010-03-12|1152.43
#2010-03-15|1123.09
#2010-03-16|1147.51
#2010-03-17|1170.97
#2010-03-18|1155.43
#2010-03-19|1126.94
#2010-03-22|1134.11
#2010-03-23|1153.39
#2010-03-24|1145.47
#2010-03-25|1159.82
#2010-03-26|1163.93
#2010-03-29|1186.33
#2010-03-30|1187.00
#2010-03-31|1198.71
#2010-04-01|1236.56
#2010-04-02| .
#2010-04-05|1236.49
#2010-04-06|1249.83
#2010-04-07|1232.96
#2010-04-08|1214.97
#2010-04-09|1241.64
#2010-04-12|1243.25
#2010-04-13|1225.92
#2010-04-14|1253.63
#2010-04-15|1252.87
#2010-04-16|1206.68
#2010-04-19|1186.20
#2010-04-20|1200.80
#2010-04-21|1174.89
#2010-04-22|1156.02
#2010-04-23|1176.15
#2010-04-26|1205.78
#2010-04-27|1151.13
#2010-04-28|1130.87
#2010-04-29|1148.34
#2010-04-30|1121.25
#2010-05-03|1114.35
#2010-05-04|1037.97
#2010-05-05|1025.83
#2010-05-06|1003.67
#2010-05-07| 971.27
#2010-05-10|1061.69
#2010-05-11|1036.21
#2010-05-12|1046.84
#2010-05-13|1055.55
#2010-05-14| 993.28
#2010-05-17| 975.37
#2010-05-18| 994.88
#2010-05-19| 935.34
#2010-05-20| 897.15
#2010-05-21| 930.61
#2010-05-24| 929.31
#2010-05-25| 890.75
#2010-05-26| 942.31
#2010-05-27| 981.33
#2010-05-28| 978.05
#2010-05-31| .
#2010-06-01| 979.81
#2010-06-02| 964.93
#2010-06-03| 968.46
#2010-06-04| 935.56
#2010-06-07| 910.24
#2010-06-08| 908.25
#2010-06-09| 944.15
#2010-06-10| 976.20
#2010-06-11| 966.78
#2010-06-14|1010.43
#2010-06-15|1017.60
#2010-06-16|1018.84
#2010-06-17|1010.98
#2010-06-18|1017.87
#2010-06-21|1059.05
#2010-06-22|1038.96
#2010-06-23|1021.96
#2010-06-24|1001.25
#2010-06-25| 979.62
#2010-06-28|1000.82
#2010-06-29| 941.88
#2010-06-30| 924.34
#2010-07-01| 905.73
#2010-07-02| 924.96
#2010-07-05| .
#2010-07-06| 957.28
#2010-07-07| 959.00
#2010-07-08| 973.69
#2010-07-09| 987.53
#2010-07-12| 973.48
#2010-07-13| 997.80
#2010-07-14| 998.64
#2010-07-15| 987.40
#2010-07-16| 976.05
#2010-07-19| 974.73
#2010-07-20| 994.13
#2010-07-21|1015.72
#2010-07-22|1042.59
#2010-07-23|1054.43
#2010-07-26|1064.61
#2010-07-27|1066.49
#2010-07-28|1071.31
#2010-07-29|1065.87
#2010-07-30|1056.40
#2010-08-02|1114.46
#2010-08-03|1113.86
#2010-08-04|1109.27
#2010-08-05|1108.90
#2010-08-06|1114.01
#2010-08-09|1120.26
#2010-08-10|1083.89
#2010-08-11|1038.23
#2010-08-12|1033.32
#2010-08-13|1030.59
#2010-08-16|1046.36
#2010-08-17|1063.60
#2010-08-18|1052.84
#2010-08-19|1035.00
#2010-08-20|1016.48
#2010-08-23|1019.98
#2010-08-24| 991.01
#2010-08-25| 971.20
#2010-08-26| 999.72
#2010-08-27|1003.76
#2010-08-30|1004.07
#2010-08-31|1011.82
#2010-09-01|1063.18
#2010-09-02|1062.75
#2010-09-03|1078.94
#2010-09-06| .
#2010-09-07|1053.88
#2010-09-08|1079.37
#2010-09-09|1093.91
#2010-09-10|1088.38
#2010-09-13|1117.09
#2010-09-14|1121.26
#2010-09-15|1120.88
#2010-09-16|1119.39
#2010-09-17|1120.01
#2010-09-20|1131.12
#2010-09-21|1123.49
#2010-09-22|1148.20
#2010-09-23|1145.84
#2010-09-24|1166.22
#2010-09-27|1165.00
#2010-09-28|1177.39
#2010-09-29|1175.39
#2010-09-30|1169.35
#2010-10-01|1186.62
#2010-10-04|1169.69
#2010-10-05|1204.36
#2010-10-06|1234.98
#2010-10-07|1225.56
#2010-10-08|1241.07
#2010-10-11|1236.88
#2010-10-12|1219.00
#2010-10-13|1266.96
#2010-10-14|1287.91
#2010-10-15|1279.18
#2010-10-18|1262.56
#2010-10-19|1216.86
#2010-10-20|1252.96
#2010-10-21|1260.33
#2010-10-22|1247.08
#2010-10-25|1277.59
#2010-10-26|1262.48
#2010-10-27|1229.66
#2010-10-28|1246.65
#2010-10-29|1237.71
#2010-11-01|1251.88
#2010-11-02|1272.88
#2010-11-03|1269.68
#2010-11-04|1340.24
#2010-11-05|1347.52
#2010-11-08|1336.72
#2010-11-09|1367.71
#2010-11-10|1328.77
#2010-11-11|1349.78
#2010-11-12|1326.14
#2010-11-15|1328.34
#2010-11-16|1262.40
#2010-11-17|1271.05
#2010-11-18|1302.96
#2010-11-19|1292.53
#2010-11-22|1277.31
#2010-11-23|1242.14
#2010-11-24|1262.31
#2010-11-25| .
#2010-11-26|1251.50
#2010-11-29|1217.28
#2010-11-30|1224.14
#2010-12-01|1266.04
#2010-12-02|1310.21
#2010-12-03|1329.52
#2010-12-06|1339.47
#2010-12-07|1366.47
#2010-12-08|1336.26
#2010-12-09|1336.41
#2010-12-10|1347.22
#2010-12-13|1378.86
#2010-12-14|1370.73
#2010-12-15|1363.16
#2010-12-16|1351.37
#2010-12-17|1350.18
#2010-12-20|1355.60
#2010-12-21|1387.52
#2010-12-22|1391.86
#2010-12-23|1384.49
#2010-12-24| .
#2010-12-27|1387.40
#2010-12-28|1387.15
#2010-12-29|1405.79
#2010-12-30|1408.08
#2010-12-31|1410.21
#2011-01-03|1405.16
#2011-01-04|1412.67
#2011-01-05|1387.93
#2011-01-06|1378.11
#2011-01-07|1374.09
#2011-01-10|1356.63
#2011-01-11|1381.06
#2011-01-12|1423.67
#2011-01-13|1426.52
#2011-01-14|1409.97
#2011-01-17| .
#2011-01-18|1428.14
#2011-01-19|1405.69
#2011-01-20|1353.02
#2011-01-21|1377.73
#2011-01-24|1395.87
#2011-01-25|1369.75
#2011-01-26|1401.06
#2011-01-27|1406.75
#2011-01-28|1369.69
#2011-01-31|1380.45
#2011-02-01|1417.70
#2011-02-02|1445.12
#2011-02-03|1431.40
#2011-02-04|1432.00
#2011-02-07|1459.47
#2011-02-08|1471.71
#2011-02-09|1449.87
#2011-02-10|1428.03
#2011-02-11|1444.59
#2011-02-14|1457.07
#2011-02-15|1441.61
#2011-02-16|1432.53
#2011-02-17|1426.44
#2011-02-18|1415.61
#2011-02-21| .
#2011-02-22|1403.72
#2011-02-23|1372.26
#2011-02-24|1366.53
#2011-02-25|1395.87
#2011-02-28|1422.14
#2011-03-01|1421.40
#2011-03-02|1424.16
#2011-03-03|1449.01
#2011-03-04|1442.12
#2011-03-07|1426.72
#2011-03-08|1404.32
#2011-03-09|1392.98
#2011-03-10|1337.48
#2011-03-11|1337.27
#2011-03-14|1344.30
#2011-03-15|1317.57
#2011-03-16|1297.26
#2011-03-17|1341.10
#2011-03-18|1355.73
#2011-03-21|1377.13
#2011-03-22|1372.64
#2011-03-23|1389.72
#2011-03-24|1412.73
#2011-03-25|1412.16
#2011-03-28|1407.91
#2011-03-29|1420.15
#2011-03-30|1435.41
#2011-03-31|1435.65
#2011-04-01|1456.99
#2011-04-04|1480.34
#2011-04-05|1483.76
#2011-04-06|1499.82
#2011-04-07|1480.13
#2011-04-08|1519.28
#2011-04-11|1524.88
#2011-04-12|1470.08
#2011-04-13|1475.43
#2011-04-14|1464.59
#2011-04-15|1460.69
#2011-04-18|1406.08
#2011-04-19|1432.99
#2011-04-20|1486.18
#2011-04-21|1506.06
#2011-04-22| .
#2011-04-25|1499.11
#2011-04-26|1498.93
#2011-04-27|1482.39
#2011-04-28|1501.54
#2011-04-29|1507.82
#2011-05-02|1512.51
#2011-05-03|1472.86
#2011-05-04|1438.21
#2011-05-05|1400.80
#2011-05-06|1425.13
#2011-05-09|1402.29
#2011-05-10|1432.24
#2011-05-11|1412.97
#2011-05-12|1377.36
#2011-05-13|1367.00
#2011-05-16|1382.21
#2011-05-17|1358.75
#2011-05-18|1376.89
#2011-05-19|1375.45
#2011-05-20|1366.88
#2011-05-23|1327.26
#2011-05-24|1353.39
#2011-05-25|1364.14
#2011-05-26|1373.99
#2011-05-27|1409.32
#2011-05-30| .
#2011-05-31|1421.18
#2011-06-01|1413.67
#2011-06-02|1383.55
#2011-06-03|1376.15
#2011-06-06|1378.99
#2011-06-07|1396.32
#2011-06-08|1368.40
#2011-06-09|1382.29
#2011-06-10|1345.02
#2011-06-13|1347.20
#2011-06-14|1360.70
#2011-06-15|1333.09
#2011-06-16|1308.51
#2011-06-17|1317.85
#2011-06-20|1310.67
#2011-06-21|1345.12
#2011-06-22|1350.29
#2011-06-23|1299.57
#2011-06-24|1319.46
#2011-06-27|1327.71
#2011-06-28|1350.60
#2011-06-29|1385.75
#2011-06-30|1413.67
#2011-07-01|1423.54
#2011-07-04| .
#2011-07-05|1426.30
#2011-07-06|1411.74
#2011-07-07|1443.59
#2011-07-08|1414.94
#2011-07-11|1377.06
#2011-07-12|1362.71
#2011-07-13|1400.78
#2011-07-14|1385.16
#2011-07-15|1373.82
#2011-07-18|1339.26
#2011-07-19|1370.15
#2011-07-20|1382.32
#2011-07-21|1395.92
#2011-07-22|1405.97
#2011-07-25|1400.36
#2011-07-26|1407.22
#2011-07-27|1392.26
#2011-07-28|1377.41
#2011-07-29|1367.49
#2011-08-01|1341.27
#2011-08-02|1309.68
#2011-08-03|1272.01
#2011-08-04|1194.93
#2011-08-05|1158.13
#2011-08-08|1085.77
#2011-08-09|1112.78
#2011-08-10|1075.02
#2011-08-11|1120.08
#2011-08-12|1154.95
#2011-08-15|1179.67
#2011-08-16|1170.74
#2011-08-17|1185.79
#2011-08-18|1098.19
#2011-08-19|1089.47
#2011-08-22|1088.28
#2011-08-23|1087.41
#2011-08-24|1106.84
#2011-08-25|1099.76
#2011-08-26|1104.46
#2011-08-29|1127.87
#2011-08-30|1157.63
#2011-08-31|1199.47
#2011-09-01|1181.99
#2011-09-02|1148.35
#2011-09-05| .
#2011-09-06|1097.23
#2011-09-07|1139.38
#2011-09-08|1156.78
#2011-09-09|1098.22
#2011-09-12|1069.30
#2011-09-13|1080.26
#2011-09-14|1081.30
#2011-09-15|1114.28
#2011-09-16|1113.21
#2011-09-19|1057.14
#2011-09-20|1076.52
#2011-09-21|1039.06
#2011-09-22| 934.92
#2011-09-23| 930.22
#2011-09-26| 924.45
#2011-09-27| 999.24
#2011-09-28| 969.26
#2011-09-29| 956.08
#2011-09-30| 927.45
#2011-10-03| 903.08
#2011-10-04| 865.63
#2011-10-05| 910.20
#2011-10-06| 963.14
#2011-10-07| 979.25
#2011-10-10|1012.08
#2011-10-11|1006.32
#2011-10-12|1045.10
#2011-10-13|1018.51
#2011-10-14|1042.59
#2011-10-17|1017.87
#2011-10-18| 995.76
#2011-10-19|1002.53
#2011-10-20| 963.85
#2011-10-21|1011.85
#2011-10-24|1062.96
#2011-10-25|1051.47
#2011-10-26|1045.43
#2011-10-27|1133.09
#2011-10-28|1146.14
#2011-10-31|1079.34
#2011-11-01|1020.25
#2011-11-02|1053.76
#2011-11-03|1078.05
#2011-11-04|1078.94
#2011-11-07|1079.67
#2011-11-08|1096.88
#2011-11-09|1061.91
#2011-11-10|1046.95
#2011-11-11|1081.35
#2011-11-14|1058.43
#2011-11-15|1044.89
#2011-11-16|1041.15
#2011-11-17|1014.58
#2011-11-18| 996.35
#2011-11-21| 932.94
#2011-11-22| 929.55
#2011-11-23| 908.26
#2011-11-24| .
#2011-11-25| 917.78
#2011-11-28| 959.54
#2011-11-29| 962.14
#2011-11-30|1027.01
#2011-12-01|1017.39
#2011-12-02|1033.38
#2011-12-05|1051.88
#2011-12-06|1034.07
#2011-12-07|1031.06
#2011-12-08| 998.31
#2011-12-09|1010.73
#2011-12-12| 966.07
#2011-12-13| 971.89
#2011-12-14| 928.90
#2011-12-15| 935.98
#2011-12-16| 945.20
#2011-12-19| 933.98
#2011-12-20| 963.64
#2011-12-21| 959.27
#2011-12-22| 974.01
#2011-12-23| 976.87
#2011-12-26| .
#2011-12-27| 979.20
#2011-12-28| 953.18
#2011-12-29| 958.30
#2011-12-30| 970.96
#2012-01-02| .
#2012-01-03|1032.63
#2012-01-04|1021.93
#2012-01-05|1003.69
#2012-01-06|1000.42
#2012-01-09| 998.46
#2012-01-10|1034.90
#2012-01-11|1033.00
#2012-01-12|1048.52
#2012-01-13|1040.78
#2012-01-16| .
#2012-01-17|1075.94
#2012-01-18|1088.17
#2012-01-19|1107.24
#2012-01-20|1100.43
#2012-01-23|1124.41
#2012-01-24|1109.78
#2012-01-25|1107.57
#2012-01-26|1159.30
#2012-01-27|1140.44
#2012-01-30|1120.69
#2012-01-31|1122.54
#2012-02-01|1163.60
#2012-02-02|1187.98
#2012-02-03|1201.88
#2012-02-06|1188.87
#2012-02-07|1180.57
#2012-02-08|1176.59
#2012-02-09|1176.26
#2012-02-10|1141.88
#2012-02-13|1160.72
#2012-02-14|1135.33
#2012-02-15|1127.39
#2012-02-16|1120.21
#2012-02-17|1133.95
#2012-02-20| .
#2012-02-21|1157.82
#2012-02-22|1143.72
#2012-02-23|1148.28
#2012-02-24|1162.16
#2012-02-27|1157.26
#2012-02-28|1169.55
#2012-02-29|1157.90
#2012-03-01|1159.55
#2012-03-02|1146.16
#2012-03-05|1112.10
#2012-03-06|1072.45
#2012-03-07|1078.70
#2012-03-08|1108.48
#2012-03-09|1109.79
#2012-03-12|1100.53
#2012-03-13|1124.82
#2012-03-14|1106.41
#2012-03-15|1114.75
#2012-03-16|1132.98
#2012-03-19|1141.96
#2012-03-20|1102.63
#2012-03-21|1094.63
#2012-03-22|1061.60
#2012-03-23|1073.02
#2012-03-26|1082.59
#2012-03-27|1083.81
#2012-03-28|1049.85
#2012-03-29|1047.91
#2012-03-30|1066.11
#2012-04-02|1088.42
#2012-04-03|1080.24
#2012-04-04|1036.18
#2012-04-05|1050.09
#2012-04-06| .
#2012-04-09|1049.73
#2012-04-10|1009.30
#2012-04-11|1026.15
#2012-04-12|1057.66
#2012-04-13|1039.62
#2012-04-16|1032.31
#2012-04-17|1062.33
#2012-04-18|1067.06
#2012-04-19|1065.68
#2012-04-20|1080.69
#2012-04-23|1037.73
#2012-04-24|1053.26
#2012-04-25|1072.64
#2012-04-26|1082.18
#2012-04-27|1097.41
#2012-04-30|1085.46
#2012-05-01|1100.91
#2012-05-02|1082.08
#2012-05-03|1070.77
#2012-05-04|1027.64
#2012-05-07|1028.92
#2012-05-08| 992.63
#2012-05-09| 992.41
#2012-05-10|1003.96
#2012-05-11| 993.21
#2012-05-14| 959.49
#2012-05-15| 938.35
#2012-05-16| 927.04
#2012-05-17| 907.12
#2012-05-18| 893.51
#2012-05-21| 906.56
#2012-05-22| 931.66
#2012-05-23| 885.97
#2012-05-24| 896.90
#2012-05-25| 882.79
#2012-05-28| .
#2012-05-29| 914.42
#2012-05-30| 879.28
#2012-05-31| 864.18
#2012-06-01| 852.28
#2012-06-04| 856.65
#2012-06-05| 858.45
#2012-06-06| 901.76
#2012-06-07| 929.29
#2012-06-08| 900.31
#2012-06-11| 901.25
#2012-06-12| 909.03
#2012-06-13| 906.47
#2012-06-14| 899.22
#2012-06-15| 921.65
#2012-06-18| 922.83
#2012-06-19| 945.54
#2012-06-20| 956.85
#2012-06-21| 924.18
#2012-06-22| 902.25
#2012-06-25| 877.88
#2012-06-26| 879.53
#2012-06-27| 882.69
#2012-06-28| 875.67
#2012-06-29| 916.29
#2012-07-02| 924.38
#2012-07-03| 946.16
#2012-07-04| .
#2012-07-05| 938.12
#2012-07-06| 916.43
#2012-07-09| 903.72
#2012-07-10| 908.88
#2012-07-11| 908.49
#2012-07-12| 881.07
#2012-07-13| 910.38
#2012-07-16| 906.80
#2012-07-17| 895.14
#2012-07-18| 906.07
#2012-07-19| 922.37
#2012-07-20| 899.15
#2012-07-23| 864.27
#2012-07-24| 859.72
#2012-07-25| 859.25
#2012-07-26| 888.21
#2012-07-27| 904.03
#2012-07-30| 918.81
#2012-07-31| 915.31
#2012-08-01| 918.34
#2012-08-02| 889.68
#2012-08-03| 924.59
#2012-08-06| 942.35
#2012-08-07| 961.04
#2012-08-08| 968.93
#2012-08-09| 971.76
#2012-08-10| 973.41
#2012-08-13| 968.07
#2012-08-14| 967.54
#2012-08-15| 949.65
#2012-08-16| 962.67
#2012-08-17| 960.60
#2012-08-20| 952.20
#2012-08-21| 977.95
#2012-08-22| 959.68
#2012-08-23| 970.04
#2012-08-24| 953.93
#2012-08-27| 954.26
#2012-08-28| 951.33
#2012-08-29| 933.65
#2012-08-30| 910.14
#2012-08-31| 927.80
#2012-09-03| .
#2012-09-04| 921.60
#2012-09-05| 922.96
#2012-09-06| 960.59
#2012-09-07|1001.70
#2012-09-10|1008.76
#2012-09-11|1009.02
#2012-09-12|1007.31
#2012-09-13|1008.05
#2012-09-14|1087.48
#2012-09-17|1073.85
#2012-09-18|1061.82
#2012-09-19|1059.38
#2012-09-20|1036.38
#2012-09-21|1034.60
#2012-09-24|1016.07
#2012-09-25|1015.86
#2012-09-26| 981.30
#2012-09-27| 993.93
#2012-09-28| 989.67
#2012-10-01|1010.49
#2012-10-02|1003.15
#2012-10-03| 995.66
#2012-10-04| 995.97
#2012-10-05|1011.83
#2012-10-08| 995.10
#2012-10-09| 997.61
#2012-10-10| 990.23
#2012-10-11|1007.02
#2012-10-12| 998.61
#2012-10-15| 987.05
#2012-10-16|1008.97
#2012-10-17|1046.14
#2012-10-18|1054.26
#2012-10-19|1035.21
#2012-10-22|1036.08
#2012-10-23|1006.35
#2012-10-24|1015.97
#2012-10-25|1013.74
#2012-10-26|1015.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.93
#2012-11-01|1027.64
#2012-11-02|1029.32
#2012-11-05|1014.39
#2012-11-06|1022.42
#2012-11-07| 999.78
#2012-11-08| 993.83
#2012-11-09| 989.83
#2012-11-12| 984.07
#2012-11-13| 979.67
#2012-11-14| 960.01
#2012-11-15| 953.93
#2012-11-16| 937.18
#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|1097.60
#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|1091.38
#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|1000.34
#2013-03-04| 980.92
#2013-03-05|1011.78
#2013-03-06|1004.34
#2013-03-07|1010.76
#2013-03-08|1005.02
#2013-03-11|1008.08
#2013-03-12|1011.26
#2013-03-13| 998.02
#2013-03-14|1001.87
#2013-03-15|1008.03
#2013-03-18| 988.36
#2013-03-19| 957.99
#2013-03-20| 960.10
#2013-03-21| 957.30
#2013-03-22| 952.76
#2013-03-25| 940.39
#2013-03-26| 941.49
#2013-03-27| 936.40
#2013-03-28| 933.98
#2013-03-29| 934.06
#2013-04-01| 935.89
#2013-04-02| 927.43
#2013-04-03| 910.81
#2013-04-04| 909.04
#2013-04-05| 908.98
#2013-04-08| 910.20
#2013-04-09| 941.96
#2013-04-10| 950.31
#2013-04-11| 945.41
#2013-04-12| 925.68
#2013-04-15| 883.80
#2013-04-16| 886.98
#2013-04-17| 858.36
#2013-04-18| 860.12
#2013-04-19| 870.96
#2013-04-22| 866.11
#2013-04-23| 874.24
#2013-04-24| 894.85
#2013-04-25| 918.22
#2013-04-26| 905.28
#2013-04-29| 911.10
#2013-04-30| 900.68
#2013-05-01| 897.92
#2013-05-02| 895.64
#2013-05-03| 927.30
#2013-05-06| 925.26
#2013-05-07| 932.59
#2013-05-08| 949.11
#2013-05-09| 948.06
#2013-05-10| 927.88
#2013-05-13| 923.35
#2013-05-14| 913.50
#2013-05-15| 901.12
#2013-05-16| 904.03
#2013-05-17| 902.73
#2013-05-20| 901.42
#2013-05-21| 921.98
#2013-05-22| 931.67
#2013-05-23| 901.33
#2013-05-24| 897.11
#2013-05-27| 897.92
#2013-05-28| 897.82
#2013-05-29| 896.19
#2013-05-30| 914.31
#2013-05-31| 894.00
#2013-06-03| 900.22
#2013-06-04| 898.07
#2013-06-05| 880.91
#2013-06-06| 874.31
#2013-06-07| 888.17
#2013-06-10| 874.79
#2013-06-11| 858.21
#2013-06-12| 857.91
#2013-06-13| 868.92
#2013-06-14| 885.68
#2013-06-17| 883.17
#2013-06-18| 879.56
#2013-06-19| 874.77
#2013-06-20| 825.19
#2013-06-21| 812.45
#2013-06-24| 786.70
#2013-06-25| 797.58
#2013-06-26| 789.14
#2013-06-27| 792.95
#2013-06-28| 785.84
#2013-07-01| 803.86
#2013-07-02| 797.54
#2013-07-03| 784.63
#2013-07-04| 802.15
#2013-07-05| 764.32
#2013-07-08| 776.37
#2013-07-09| 788.24
#2013-07-10| 785.65
#2013-07-11| 826.13
#2013-07-12| 818.09
#2013-07-15| 818.43
#2013-07-16| 833.18
#2013-07-17| 847.79
#2013-07-18| 855.39
#2013-07-19| 854.38
#2013-07-22| 862.20
#2013-07-23| 881.88
#2013-07-24| 881.63
#2013-07-25| 864.59
#2013-07-26| 867.61
#2013-07-29| 873.20
#2013-07-30| 868.66
#2013-07-31| 862.32
#2013-08-01| 882.07
#2013-08-02| 881.23
#2013-08-05| 887.23
#2013-08-06| 869.96
#2013-08-07| 867.10
#2013-08-08| 893.74
#2013-08-09| 931.10
#2013-08-12| 939.20
#2013-08-13| 949.79
#2013-08-14| 954.52
#2013-08-15| 936.47
#2013-08-16| 952.96
#2013-08-19| 939.16
#2013-08-20| 931.66
#2013-08-21| 922.03
#2013-08-22| 935.01
#2013-08-23| 944.70
#2013-08-26| 942.48
#2013-08-27| 925.22
#2013-08-28| 921.42
#2013-08-29| 913.94
#2013-08-30| 904.45
#2013-09-02| 931.94
#2013-09-03| 934.21
#2013-09-04| 943.05
#2013-09-05| 945.53
#2013-09-06| 953.78
#2013-09-09| 964.41
#2013-09-10| 983.54
#2013-09-11| 989.01
#2013-09-12| 987.87
#2013-09-13| 976.63
#2013-09-16| 988.17
#2013-09-17| 981.15
#2013-09-18| 978.20
#2013-09-19|1005.94
#2013-09-20| 986.09
#2013-09-23| 981.91
#2013-09-24| 977.06
#2013-09-25| 985.94
#2013-09-26| 987.35
#2013-09-27| 977.32
#2013-09-30| 968.33
#2013-10-01| 960.38
#2013-10-02| 970.27
#2013-10-03| 958.40
#2013-10-04| 955.69
#2013-10-07| 953.47
#2013-10-08| 947.35
#2013-10-09| 932.76
#2013-10-10| 949.89
#2013-10-11| 961.93
#2013-10-14| 966.78
#2013-10-15| 986.52
#2013-10-16| 982.74
#2013-10-17| 992.78
#2013-10-18|1000.89
#2013-10-21|1007.61
#2013-10-22|1023.34
#2013-10-23|1008.74
#2013-10-24|1017.45
#2013-10-25|1017.13
#2013-10-28|1011.00
#2013-10-29|1008.09
#2013-10-30|1014.80
#2013-10-31| 998.02
#2013-11-01| 982.63
#2013-11-04|1003.83
#2013-11-05|1019.41
#2013-11-06|1023.33
#2013-11-07|1011.85
#2013-11-08|1007.14
#2013-11-11|1003.11
#2013-11-12| 990.45
#2013-11-13| 973.51
#2013-11-14| 985.51
#2013-11-15| 991.40
#2013-11-18| 998.51
#2013-11-19| 989.55
#2013-11-20| 993.44
#2013-11-21| 980.83
#2013-11-22| 975.19
#2013-11-25| 970.63
#2013-11-26| 957.85
#2013-11-27| 968.76
#2013-11-28| 989.93
#2013-11-29| 986.88
#2013-12-02| 970.75
#2013-12-03| 960.08
#2013-12-04| 962.18
#2013-12-05| 961.99
#2013-12-06| 972.45
#2013-12-09| 975.24
#2013-12-10| 970.28
#2013-12-11| 957.30
#2013-12-12| 941.84
#2013-12-13| 940.12
#2013-12-16| 952.74
#2013-12-17| 951.51
#2013-12-18| 959.80
#2013-12-19| 964.78
#2013-12-20| 965.56
#2013-12-23| 972.96
#2013-12-24| 974.10
#2013-12-25| 973.98
#2013-12-26| 976.15
#2013-12-27|1000.52
#2013-12-30|1008.96
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02| 991.99
#2014-01-03| 992.04
#2014-01-06| 975.87
#2014-01-07| 972.96
#2014-01-08| 974.03
#2014-01-09| 956.77
#2014-01-10| 970.04
#2014-01-13| 977.11
#2014-01-14| 977.20
#2014-01-15| 985.34
#2014-01-16|1007.62
#2014-01-17|1023.66
#2014-01-20|1021.17
#2014-01-21|1006.02
#2014-01-22|1013.00
#2014-01-23|1012.96
#2014-01-24| 984.32
#2014-01-27| 976.76
#2014-01-28| 989.13
#2014-01-29| 994.54
#2014-01-30| 989.04
#2014-01-31| 981.75
#2014-02-03| 964.32
#2014-02-04| 962.98
#2014-02-05| 971.50
#2014-02-06| 990.23
#2014-02-07|1005.82
#2014-02-10|1006.72
#2014-02-11|1030.30
#2014-02-12|1044.84
#2014-02-13|1044.13
#2014-02-14|1058.94
#2014-02-17|1071.57
#2014-02-18|1076.06
#2014-02-19|1081.26
#2014-02-20|1068.68
#2014-02-21|1071.45
#2014-02-24|1061.66
#2014-02-25|1048.90
#2014-02-26|1037.23
#2014-02-27|1046.20
#2014-02-28|1053.29
#2014-03-03|1026.32
#2014-03-04|1039.25
#2014-03-05|1042.70
#2014-03-06|1056.43
#2014-03-07|1025.15
#2014-03-10|1002.80
#2014-03-11|1001.09
#2014-03-12| 993.60
#2014-03-13| 985.47
#2014-03-14| 976.64
#2014-03-17| 998.16
#2014-03-18|1001.01
#2014-03-19| 986.49
#2014-03-20| 983.70
#2014-03-21| 993.01
#2014-03-24| 985.64
#2014-03-25|1009.05
#2014-03-26|1013.16
#2014-03-27|1008.81
#2014-03-28|1018.75
#2014-03-31|1027.28
#2014-04-01|1034.78
#2014-04-02|1042.63
#2014-04-03|1033.79
#2014-04-04|1051.48
#2014-04-07|1041.96
#2014-04-08|1058.35
#2014-04-09|1054.91
#2014-04-10|1054.70
#2014-04-11|1041.75
#2014-04-14|1053.38
#2014-04-15|1030.12
#2014-04-16|1039.76
#2014-04-17|1042.26
#2014-04-18|1041.13
#2014-04-21|1041.30
#2014-04-22|1044.43
#2014-04-23|1045.95
#2014-04-24|1051.67
#2014-04-25|1046.07
#2014-04-28|1035.21
#2014-04-29|1047.53
#2014-04-30|1054.78
#2014-05-01|1048.14
#2014-05-02|1058.15
#2014-05-05|1056.08
#2014-05-06|1057.98
#2014-05-07|1063.90
#2014-05-08|1067.54
#2014-05-09|1054.93
#2014-05-12|1081.49
#2014-05-13|1081.87
#2014-05-14|1087.49
#2014-05-15|1076.84
#2014-05-16|1063.00
#2014-05-19|1061.69
#2014-05-20|1054.88
#2014-05-21|1055.27
#2014-05-22|1062.81
#2014-05-23|1071.52
#2014-05-26|1074.83
#2014-05-27|1068.68
#2014-05-28|1055.97
#2014-05-29|1062.17
#2014-05-30|1037.05
#2014-06-02|1047.94
#2014-06-03|1041.06
#2014-06-04|1044.90
#2014-06-05|1048.23
#2014-06-06|1056.83
#2014-06-09|1061.51
#2014-06-10|1051.69
#2014-06-11|1051.24
#2014-06-12|1039.74
#2014-06-13|1036.79
#2014-06-16|1041.90
#2014-06-17|1044.55
#2014-06-18|1053.61
#2014-06-19|1065.42
#2014-06-20|1065.06
#2014-06-23|1075.81
#2014-06-24|1068.90
#2014-06-25|1057.77
#2014-06-26|1060.78
#2014-06-27|1061.53
#2014-06-30|1062.40
#2014-07-01|1085.58
#2014-07-02|1095.58
#2014-07-03|1114.54
#2014-07-04|1113.09
#2014-07-07|1106.55
#2014-07-08|1100.69
#2014-07-09|1105.86
#2014-07-10|1090.77
#2014-07-11|1089.59
#2014-07-14|1103.16
#2014-07-15|1103.93
#2014-07-16|1129.79
#2014-07-17|1114.72
#2014-07-18|1111.35
#2014-07-21|1112.84
#2014-07-22|1133.52
#2014-07-23|1140.17
#2014-07-24|1142.90
#2014-07-25|1144.20
#2014-07-28|1140.22
#2014-07-29|1145.98
#2014-07-30|1130.67
#2014-07-31|1111.23
#2014-08-01|1096.57
#2014-08-04|1100.39
#2014-08-05|1094.06
#2014-08-06|1095.29
#2014-08-07|1081.77
#2014-08-08|1086.75
#2014-08-11|1111.45
#2014-08-12|1108.71
#2014-08-13|1098.06
#2014-08-14|1091.21
#2014-08-15|1091.16
#2014-08-18|1103.21
#2014-08-19|1087.13
#2014-08-20|1093.24
#2014-08-21|1090.32
#2014-08-22|1078.16
#2014-08-25|1080.75
#2014-08-26|1086.07
#2014-08-27|1089.52
#2014-08-28|1062.39
#2014-08-29|1068.63
#2014-09-01|1068.22
#2014-09-02|1070.22
#2014-09-03|1078.50
#2014-09-04|1079.29
#2014-09-05|1069.22
#2014-09-08|1060.62
#2014-09-09|1051.19
#2014-09-10|1046.87
#2014-09-11|1045.00
#2014-09-12|1042.16
#2014-09-15|1041.83
#2014-09-16|1038.85
#2014-09-17|1048.57
#2014-09-18|1051.12
#2014-09-19|1037.92
#2014-09-22|1005.05
#2014-09-23|1009.36
#2014-09-24|1023.35
#2014-09-25|1000.65
#2014-09-26| 993.16
#2014-09-29| 984.43
#2014-09-30| 985.66
#2014-10-01| 969.58
#2014-10-02| 947.09
#2014-10-03| 934.28
#2014-10-06| 950.85
#2014-10-07| 948.65
#2014-10-08| 933.87
#2014-10-09| 943.95
#2014-10-10| 912.90
#2014-10-13| 939.57
#2014-10-14| 948.20
#2014-10-15| 924.46
#2014-10-16| 929.52
#2014-10-17| 944.84
#2014-10-20| 938.30
#2014-10-21| 957.23
#2014-10-22| 945.60
#2014-10-23| 943.75
#2014-10-24| 933.69
#2014-10-27| 925.25
#2014-10-28| 947.55
#2014-10-29| 946.41
#2014-10-30| 928.28
#2014-10-31| 931.16
#2014-11-03| 928.49
#2014-11-04| 924.42
#2014-11-05| 926.20
#2014-11-06| 922.78
#2014-11-07| 935.24
#2014-11-10| 936.93
#2014-11-11| 931.39
#2014-11-12| 935.81
#2014-11-13| 933.80
#2014-11-14| 929.48
#2014-11-17| 936.33
#2014-11-18| 937.42
#2014-11-19| 925.38
#2014-11-20| 912.09
#2014-11-21| 949.87
#2014-11-24| 940.73
#2014-11-25| 938.42
#2014-11-26| 945.89
#2014-11-27| 933.50
#2014-11-28| 914.95
#2014-12-01| 907.98
#2014-12-02| 910.62
#2014-12-03| 919.22
#2014-12-04| 907.69
#2014-12-05| 896.21
#2014-12-08| 886.69
#2014-12-09| 879.50
#2014-12-10| 868.79
#2014-12-11| 850.36
#2014-12-12| 831.03
#2014-12-15| 803.18
#2014-12-16| 827.13
#2014-12-17| 835.05
#2014-12-18| 841.13
#2014-12-19| 859.53
#2014-12-22| 855.59
#2014-12-23| 857.66
#2014-12-24| 856.70
#2014-12-25| 856.21
#2014-12-26| 856.04
#2014-12-29| 866.64
#2014-12-30| 865.37
#2014-12-31| 863.27
#2015-01-01| 863.27
#2015-01-02| 851.72
#2015-01-05| 817.41
#2015-01-06| 823.17
#2015-01-07| 819.35
#2015-01-08| 841.79
#2015-01-09| 835.84
#2015-01-12| 823.35
#2015-01-13| 820.00
#2015-01-14| 777.73
#2015-01-15| 785.94
#2015-01-16| 801.82
#2015-01-19| 800.15
#2015-01-20| 813.65
#2015-01-21| 821.13
#2015-01-22| 834.20
#2015-01-23| 811.46
#2015-01-26| 818.59
#2015-01-27| 821.98
#2015-01-28| 826.67
#2015-01-29| 812.36
#2015-01-30| 818.12
#2015-02-02| 828.59
#2015-02-03| 864.48
#2015-02-04| 857.67
#2015-02-05| 870.94
#2015-02-06| 857.95
#2015-02-09| 872.91
#2015-02-10| 856.82
#2015-02-11| 850.62
#2015-02-12| 875.37
#2015-02-13| 906.53
#2015-02-16| 912.72
#2015-02-17| 906.69
#2015-02-18| 917.22
#2015-02-19| 910.74
#2015-02-20| 916.14
#2015-02-23| 902.20
#2015-02-24| 925.53
#2015-02-25| 926.17
#2015-02-26| 921.12
#2015-02-27| 921.51
#2015-03-02| 911.35
#2015-03-03| 904.57
#2015-03-04| 879.86
#2015-03-05| 886.87
#2015-03-06| 867.94
#2015-03-09| 872.66
#2015-03-10| 841.43
#2015-03-11| 837.93
#2015-03-12| 840.49
#2015-03-13| 817.16
#2015-03-16| 826.71
#2015-03-17| 833.46
#2015-03-18| 829.64
#2015-03-19| 839.10
#2015-03-20| 872.53
#2015-03-23| 888.58
#2015-03-24| 878.38
#2015-03-25| 884.89
#2015-03-26| 864.79
#2015-03-27| 848.35
#2015-03-30| 853.75
#2015-03-31| 839.00
#2015-04-01| 839.11
#2015-04-02| 834.87
#2015-04-03| 840.52
#2015-04-06| 844.77
#2015-04-07| 860.03
#2015-04-08| 859.11
#2015-04-09| 853.05
#2015-04-10| 853.59
#2015-04-13| 841.82
#2015-04-14| 867.59
#2015-04-15| 875.69
#2015-04-16| 877.01
#2015-04-17| 864.01
#2015-04-20| 875.79
#2015-04-21| 870.12
#2015-04-22| 874.88
#2015-04-23| 895.82
#2015-04-24| 916.05
#2015-04-27| 925.93
#2015-04-28| 931.14
#2015-04-29| 922.96
#2015-04-30| 911.49
#2015-05-01| 919.49
#2015-05-04| 921.18
#2015-05-05| 925.73
#2015-05-06| 927.38
#2015-05-07| 906.39
#2015-05-08| 925.13
#2015-05-11| 932.16
#2015-05-12| 934.41
#2015-05-13| 944.65
#2015-05-14| 944.13
#2015-05-15| 942.27
#2015-05-18| 929.88
#2015-05-19| 902.09
#2015-05-20| 907.93
#2015-05-21| 913.33
#2015-05-22| 906.25
#2015-05-25| 901.92
#2015-05-26| 883.69
#2015-05-27| 884.15
#2015-05-28| 878.43
#2015-05-29| 872.91
#2015-06-01| 860.82
#2015-06-02| 885.45
#2015-06-03| 890.12
#2015-06-04| 870.85
#2015-06-05| 859.37
#2015-06-08| 851.87
#2015-06-09| 853.06
#2015-06-10| 879.16
#2015-06-11| 873.56
#2015-06-12| 872.00
#2015-06-15| 859.85
#2015-06-16| 855.81
#2015-06-17| 850.42
#2015-06-18| 870.17
#2015-06-19| 864.21
#2015-06-22| 873.48
#2015-06-23| 867.96
#2015-06-24| 871.44
#2015-06-25| 861.81
#2015-06-26| 850.05
#2015-06-29| 838.44
#2015-06-30| 816.62
#2015-07-01| 813.46
#2015-07-02| 813.60
#2015-07-03| 806.38
#2015-07-06| 792.38
#2015-07-07| 752.78
#2015-07-08| 760.07
#2015-07-09| 772.88
#2015-07-10| 789.49
#2015-07-13| 801.14
#2015-07-14| 798.50
#2015-07-15| 799.31
#2015-07-16| 804.95
#2015-07-17| 799.40
#2015-07-20| 793.67
#2015-07-21| 794.23
#2015-07-22| 765.96
#2015-07-23| 755.11
#2015-07-24| 732.46
#2015-07-27| 731.58
#2015-07-28| 742.94
#2015-07-29| 755.71
#2015-07-30| 749.21
#2015-07-31| 753.35
#2015-08-03| 736.82
#2015-08-04| 743.73
#2015-08-05| 759.35
#2015-08-06| 748.89
#2015-08-07| 755.28
#2015-08-10| 769.70
#2015-08-11| 744.39
#2015-08-12| 737.18
#2015-08-13| 733.11
#2015-08-14| 731.75
#2015-08-17| 726.04
#2015-08-18| 721.40
#2015-08-19| 695.02
#2015-08-20| 706.96
#2015-08-21| 693.08
#2015-08-24| 645.22
#2015-08-25| 663.67
#2015-08-26| 647.72
#2015-08-27| 680.30
#2015-08-28| 691.20
#2015-08-31| 688.16
#2015-09-01| 655.26
#2015-09-02| 647.39
#2015-09-03| 668.91
#2015-09-04| 638.56
#2015-09-07| 650.64
#2015-09-08| 667.60
#2015-09-09| 685.69
#2015-09-10| 675.43
#2015-09-11| 673.67
#2015-09-14| 669.58
#2015-09-15| 673.16
#2015-09-16| 689.27
#2015-09-17| 681.77
#2015-09-18| 671.58
#2015-09-21| 655.26
#2015-09-22| 618.68
#2015-09-23| 621.08
#2015-09-24| 608.18
#2015-09-25| 607.95
#2015-09-28| 569.73
#2015-09-29| 578.79
#2015-09-30| 594.63
#2015-10-01| 598.28
#2015-10-02| 609.72
#2015-10-05| 639.53
#2015-10-06| 647.27
#2015-10-07| 676.66
#2015-10-08| 683.27
#2015-10-09| 712.45
#2015-10-12| 701.69
#2015-10-13| 690.86
#2015-10-14| 699.27
#2015-10-15| 699.67
#2015-10-16| 694.83
#2015-10-19| 678.79
#2015-10-20| 678.05
#2015-10-21| 673.85
#2015-10-22| 680.39
#2015-10-23| 688.44
#2015-10-26| 682.14
#2015-10-27| 661.46
#2015-10-28| 667.29
#2015-10-29| 649.10
#2015-10-30| 655.62
#2015-11-02| 656.10
#2015-11-03| 667.26
#2015-11-04| 670.64
#2015-11-05| 649.32
#2015-11-06| 632.10
#2015-11-09| 626.45
#2015-11-10| 619.95
#2015-11-11| 619.67
#2015-11-12| 597.45
#2015-11-13| 593.23
#2015-11-16| 589.85
#2015-11-17| 591.99
#2015-11-18| 602.22
#2015-11-19| 610.23
#2015-11-20| 605.84
#2015-11-23| 596.75
#2015-11-24| 594.82
#2015-11-25| 586.11
#2015-11-26| 597.34
#2015-11-27| 581.87
#2015-11-30| 586.05
#2015-12-01| 586.58
#2015-12-02| 578.27
#2015-12-03| 569.37
#2015-12-04| 563.63
#2015-12-07| 555.76
#2015-12-08| 525.00
#2015-12-09| 538.88
#2015-12-10| 541.57
#2015-12-11| 522.44
#2015-12-14| 507.33
#2015-12-15| 515.19
#2015-12-16| 519.43
#2015-12-17| 510.87
#2015-12-18| 513.26
#2015-12-21| 514.61
#2015-12-22| 522.70
#2015-12-23| 549.02
#2015-12-24| 560.20
#2015-12-25| 560.21
#2015-12-28| 555.92
#2015-12-29| 557.26
#2015-12-30| 552.54
#2015-12-31| 550.24
#2016-01-01| 550.24
#2016-01-04| 529.58
#2016-01-05| 534.10
#2016-01-06| 520.16
#2016-01-07| 499.96
#2016-01-08| 490.37
#2016-01-11| 481.21
#2016-01-12| 471.99
#2016-01-13| 475.88
#2016-01-14| 481.77
#2016-01-15| 457.32
#2016-01-18| 454.00
#2016-01-19| 461.58
#2016-01-20| 439.51
#2016-01-21| 463.29
#2016-01-22| 469.93
#2016-01-25| 464.72
#2016-01-26| 483.50
#2016-01-27| 487.24
#2016-01-28| 491.72
#2016-01-29| 486.31
#2016-02-01| 488.78
#2016-02-02| 473.66
#2016-02-03| 487.17
#2016-02-04| 524.55
#2016-02-05| 523.02
#2016-02-08| 518.26
#2016-02-09| 499.63
#2016-02-10| 497.75
#2016-02-11| 485.76
#2016-02-12| 518.58
#2016-02-15| 526.29
#2016-02-16| 522.13
#2016-02-17| 558.69
#2016-02-18| 553.19
#2016-02-19| 550.81
#2016-02-22| 579.50
#2016-02-23| 563.22
#2016-02-24| 531.70
#2016-02-25| 535.68
#2016-02-26| 549.28
#2016-02-29| 563.72
#2016-03-01| 569.80
#2016-03-02| 586.62
#2016-03-03| 601.30
#2016-03-04| 640.51
#2016-03-07| 657.12
#2016-03-08| 608.62
#2016-03-09| 611.11
#2016-03-10| 598.99
#2016-03-11| 618.02
#2016-03-14| 624.98
#2016-03-15| 599.80
#2016-03-16| 600.51
#2016-03-17| 647.93
#2016-03-18| 648.73
#2016-03-21| 639.79
#2016-03-22| 633.98
#2016-03-23| 618.93
#2016-03-24| 608.95
#2016-03-25| 608.93
#2016-03-28| 613.23
#2016-03-29| 598.51
#2016-03-30| 632.91
#2016-03-31| 632.68
#2016-04-01| 618.25
#2016-04-04| 621.45
#2016-04-05| 601.39
#2016-04-06| 599.33
#2016-04-07| 590.59
#2016-04-08| 609.41
#2016-04-11| 629.04
#2016-04-12| 643.47
#2016-04-13| 679.90
#2016-04-14| 676.52
#2016-04-15| 673.74
#2016-04-18| 683.74
#2016-04-19| 714.67
#2016-04-20| 728.60
#2016-04-21| 715.98
#2016-04-22| 710.90
#2016-04-25| 690.82
#2016-04-26| 692.32
#2016-04-27| 697.20
#2016-04-28| 717.65
#2016-04-29| 720.07
#2016-05-02| 719.41
#2016-05-03| 679.54
#2016-05-04| 660.10
#2016-05-05| 660.84
#2016-05-06| 665.17
#2016-05-09| 625.21
#2016-05-10| 634.12
#2016-05-11| 648.27
#2016-05-12| 634.77
#2016-05-13| 631.65
#2016-05-16| 644.12
#2016-05-17| 655.25
#2016-05-18| 648.71
#2016-05-19| 628.08
#2016-05-20| 632.94
#2016-05-23| 629.10
#2016-05-24| 638.13
#2016-05-25| 648.25
#2016-05-26| 656.00
#2016-05-27| 647.32
#2016-05-30| 647.75
#2016-05-31| 641.03
#2016-06-01| 627.01
#2016-06-02| 629.18
#2016-06-03| 648.15
#2016-06-06| 674.38
#2016-06-07| 676.14
#2016-06-08| 690.31
#2016-06-09| 670.13
#2016-06-10| 650.60
#2016-06-13| 642.36
#2016-06-14| 617.04
#2016-06-15| 637.05
#2016-06-16| 625.63
#2016-06-17| 646.82
#2016-06-20| 677.73
#2016-06-21| 671.43
#2016-06-22| 675.27
#2016-06-23| 695.99
#2016-06-24| 640.99
#2016-06-27| 606.59
#2016-06-28| 625.20
#2016-06-29| 656.36
#2016-06-30| 668.99
#2016-07-01| 684.13
#2016-07-04| 694.78
#2016-07-05| 671.89
#2016-07-06| 666.46
#2016-07-07| 672.26
#2016-07-08| 680.66
#2016-07-11| 709.38
#2016-07-12| 729.30
#2016-07-13| 729.63
#2016-07-14| 740.47
#2016-07-15| 733.08
#2016-07-18| 732.86
#2016-07-19| 714.00
#2016-07-20| 707.17
#2016-07-21| 717.47
#2016-07-22| 712.34
#2016-07-25| 711.82
#2016-07-26| 725.23
#2016-07-27| 731.38
#2016-07-28| 737.40
#2016-07-29| 747.23
#2016-08-01| 746.72
#2016-08-02| 740.80
#2016-08-03| 739.72
#2016-08-04| 742.16
#2016-08-05| 750.16
#2016-08-08| 762.77
#2016-08-09| 766.74
#2016-08-10| 764.20
#2016-08-11| 769.77
#2016-08-12| 757.19
#2016-08-15| 757.71
#2016-08-16| 769.72
#2016-08-17| 759.25
#2016-08-18| 777.32
#2016-08-19| 763.46
#2016-08-22| 753.02
#2016-08-23| 769.07
#2016-08-24| 755.14
#2016-08-25| 748.15
#2016-08-26| 763.58
#2016-08-29| 753.15
#2016-08-30| 732.15
#2016-08-31| 712.87
#2016-09-01| 722.55
#2016-09-02| 736.74
#2016-09-05| 740.85
#2016-09-06| 749.53
#2016-09-07| 754.82
#2016-09-08| 756.07
#2016-09-09| 741.98
#2016-09-12| 730.26
#2016-09-13| 713.76
#2016-09-14| 720.09
#2016-09-15| 725.52
#2016-09-16| 715.85
#2016-09-19| 738.80
#2016-09-20| 733.59
#2016-09-21| 742.97
#2016-09-22| 777.34
#2016-09-23| 776.05
#2016-09-26| 769.57
#2016-09-27| 762.09
#2016-09-28| 771.78
#2016-09-29| 794.39
#2016-09-30| 787.00
#2016-10-03| 790.11
#2016-10-04| 787.08
#2016-10-05| 787.14
#2016-10-06| 780.12
#2016-10-07| 786.98
#2016-10-10| 797.07
#2016-10-11| 776.12
#2016-10-12| 782.24
#2016-10-13| 762.77
#2016-10-14| 766.01
#2016-10-17| 762.16
#2016-10-18| 779.52
#2016-10-19| 785.05
#2016-10-20| 780.00
#2016-10-21| 784.97
#2016-10-24| 784.30
#2016-10-25| 803.60
#2016-10-26| 800.59
#2016-10-27| 799.23
#2016-10-28| 799.77
#2016-10-31| 806.94
#2016-11-01| 806.36
#2016-11-02| 807.09
#2016-11-03| 801.24
#2016-11-04| 790.00
#2016-11-07| 806.64
#2016-11-08| 817.99
#2016-11-09| 859.21
#2016-11-10| 873.58
#2016-11-11| 856.20
#2016-11-14| 861.46
#2016-11-15| 835.76
#2016-11-16| 829.98
#2016-11-17| 839.90
#2016-11-18| 818.50
#2016-11-21| 838.65
#2016-11-22| 863.57
#2016-11-23| 869.05
#2016-11-24| 878.63
#2016-11-25| 873.39
#2016-11-28| 873.19
#2016-11-29| 863.61
#2016-11-30| 859.95
#2016-12-01| 875.89
#2016-12-02| 870.42
#2016-12-05| 893.74
#2016-12-06| 888.77
#2016-12-07| 916.90
#2016-12-08| 924.51
#2016-12-09| 909.44
#2016-12-12| 918.89
#2016-12-13| 906.75
#2016-12-14| 903.87
#2016-12-15| 867.10
#2016-12-16| 864.64
#2016-12-19| 854.46
#2016-12-20| 858.87
#2016-12-21| 862.76
#2016-12-22| 856.41
#2016-12-23| 852.12
#2016-12-26| 852.87
#2016-12-27| 854.07
#2016-12-28| 870.69
#2016-12-29| 871.35
#2016-12-30| 880.68
#2017-01-02| 882.20
#2017-01-03| 881.98
#2017-01-04| 880.58
#2017-01-05| 898.46
#2017-01-06| 888.59
#2017-01-09| 887.90
#2017-01-10| 917.91
#2017-01-11| 919.05
#2017-01-12| 937.72
#2017-01-13| 941.65
#2017-01-16| 944.53
#2017-01-17| 945.78
#2017-01-18| 957.04
#2017-01-19| 946.47
#2017-01-20| 949.97
#2017-01-23| 964.46
#2017-01-24| 992.04
#2017-01-25| 992.24
#2017-01-26| 979.27
#2017-01-27| 988.72
#2017-01-30| 967.88
#2017-01-31| 972.58
#2017-02-01| 984.34
#2017-02-02| 987.57
#2017-02-03| 962.77
#2017-02-06| 956.85
#2017-02-07| 964.45
#2017-02-08| 958.89
#2017-02-09| 956.24
#2017-02-10| 983.46
#2017-02-13|1003.79
#2017-02-14| 996.18
#2017-02-15|1002.44
#2017-02-16|1002.81
#2017-02-17| 986.36
#2017-02-20| 997.25
#2017-02-21| 999.26
#2017-02-22| 986.69
#2017-02-23| 984.37
#2017-02-24| 962.11
#2017-02-27| 964.98
#2017-02-28| 955.71
#2017-03-01| 977.24
#2017-03-02| 965.96
#2017-03-03| 965.12
#2017-03-06| 948.09
#2017-03-07| 937.83
#2017-03-08| 930.76
#2017-03-09| 906.89
#2017-03-10| 908.87
#2017-03-13| 933.30
#2017-03-14| 930.35
#2017-03-15| 943.62
#2017-03-16| 984.43
#2017-03-17| 990.00
#2017-03-20| 989.70
#2017-03-21| 969.61
#2017-03-22| 967.41
#2017-03-23| 961.76
#2017-03-24| 958.38
#2017-03-27| 934.48
#2017-03-28| 948.62
#2017-03-29| 946.56
#2017-03-30| 962.22
#2017-03-31| 945.91
#2017-04-03| 943.03
#2017-04-04| 955.60
#2017-04-05| 964.54
#2017-04-06| 963.63
#2017-04-07| 959.12
#2017-04-10| 958.66
#2017-04-11| 962.87
#2017-04-12| 940.69
#2017-04-13| 940.48
#2017-04-14| 939.78
#2017-04-17| 945.90
#2017-04-18| 918.30
#2017-04-19| 926.83
#2017-04-20| 936.24
#2017-04-21| 928.88
#2017-04-24| 953.30
#2017-04-25| 963.74
#2017-04-26| 963.02
#2017-04-27| 938.64
#2017-04-28| 949.42
#2017-05-01| 949.87
#2017-05-02| 942.42
#2017-05-03| 920.92
#2017-05-04| 903.78
#2017-05-05| 927.63
#2017-05-08| 913.64
#2017-05-09| 923.94
#2017-05-10| 929.31
#2017-05-11| 929.71
#2017-05-12| 920.94
#2017-05-15| 941.20
#2017-05-16| 950.67
#2017-05-17| 946.08
#2017-05-18| 940.20
#2017-05-19| 957.75
#2017-05-22| 963.30
#2017-05-23| 958.20
#2017-05-24| 956.37
#2017-05-25| 953.63
#2017-05-26| 947.32
#2017-05-29| 949.46
#2017-05-30| 948.66
#2017-05-31| 934.21
#2017-06-01| 939.32
#2017-06-02| 941.34
#2017-06-05| 935.42
#2017-06-06| 938.79
#2017-06-07| 940.59
#2017-06-08| 948.37
#2017-06-09| 953.83
#2017-06-12| 944.58
#2017-06-13| 946.15
#2017-06-14| 935.41
#2017-06-15| 909.75
#2017-06-16| 911.37
#2017-06-19| 924.60
#2017-06-20| 894.91
#2017-06-21| 903.51
#2017-06-22| 906.17
#2017-06-23| 912.86
#2017-06-26| 909.90
#2017-06-27| 931.90
#2017-06-28| 941.95
#2017-06-29| 950.14
#2017-06-30| 948.01
#2017-07-03| 972.17
#2017-07-04| 974.96
#2017-07-05| 975.39
#2017-07-06| 972.21
#2017-07-07| 964.33
#2017-07-10| 974.52
#2017-07-11| 982.55
#2017-07-12|1001.42
#2017-07-13|1003.97
#2017-07-14|1020.64
#2017-07-17|1033.26
#2017-07-18|1028.73
#2017-07-19|1034.41
#2017-07-20|1025.45
#2017-07-21|1015.16
#2017-07-24|1013.15
#2017-07-25|1039.45
#2017-07-26|1041.77
#2017-07-27|1052.41
#2017-07-28|1050.14
#2017-07-31|1057.07
#2017-08-01|1057.64
#2017-08-02|1044.67
#2017-08-03|1048.93
#2017-08-04|1048.37
#2017-08-07|1068.86
#2017-08-08|1067.09
#2017-08-09|1061.38
#2017-08-10|1051.57
#2017-08-11|1028.60
#2017-08-14|1043.14
#2017-08-15|1025.55
#2017-08-16|1048.05
#2017-08-17|1048.62
#2017-08-18|1044.68
#2017-08-21|1051.79
#2017-08-22|1065.17
#2017-08-23|1074.69
#2017-08-24|1080.10
#2017-08-25|1090.48
#2017-08-28|1091.40
#2017-08-29|1094.04
#2017-08-30|1099.57
#2017-08-31|1111.03
#2017-09-01|1125.80
#2017-09-04|1123.66
#2017-09-05|1121.66
#2017-09-06|1125.34
#2017-09-07|1137.42
#2017-09-08|1121.41
#2017-09-11|1135.07
#2017-09-12|1145.78
#2017-09-13|1122.35
#2017-09-14|1104.36
#2017-09-15|1106.23
#2017-09-18|1108.61
#2017-09-19|1108.01
#2017-09-20|1115.70
#2017-09-21|1106.17
#2017-09-22|1108.94
#2017-09-25|1092.33
#2017-09-26|1082.11
#2017-09-27|1080.67
#2017-09-28|1084.45
#2017-09-29|1097.11
#2017-10-02|1104.30
#2017-10-03|1115.04
#2017-10-04|1126.55
#2017-10-05|1134.61
#2017-10-06|1127.17
#2017-10-09|1122.20
#2017-10-10|1130.78
#2017-10-11|1122.85
#2017-10-12|1130.48
#2017-10-13|1158.98
#2017-10-16|1166.70
#2017-10-17|1147.58
#2017-10-18|1141.91
#2017-10-19|1147.74
#2017-10-20|1147.02
#2017-10-23|1151.32
#2017-10-24|1153.63
#2017-10-25|1141.12
#2017-10-26|1141.66
#2017-10-27|1126.87
#2017-10-30|1137.71
#2017-10-31|1134.65
#2017-11-01|1162.54
#2017-11-02|1167.41
#2017-11-03|1159.54
#2017-11-06|1169.32
#2017-11-07|1158.31
#2017-11-08|1163.86
#2017-11-09|1141.79
#2017-11-10|1148.01
#2017-11-13|1139.96
#2017-11-14|1117.61
#2017-11-15|1107.37
#2017-11-16|1113.58
#2017-11-17|1113.29
#2017-11-20|1121.22
#2017-11-21|1130.93
#2017-11-22|1143.18
#2017-11-23|1151.29
#2017-11-24|1156.18
#2017-11-27|1140.56
#2017-11-28|1124.52
#2017-11-29|1119.46
#2017-11-30|1117.82
#2017-12-01|1113.27
#2017-12-04|1119.78
#2017-12-05|1102.70
#2017-12-06|1100.07
#2017-12-07|1097.47
#2017-12-08|1106.93
#2017-12-11|1126.18
#2017-12-12|1124.20
#2017-12-13|1132.09
#2017-12-14|1141.65
#2017-12-15|1144.91
#2017-12-18|1172.10
#2017-12-19|1162.46
#2017-12-20|1179.73
#2017-12-21|1191.64
#2017-12-22|1190.17
#2017-12-25|1190.16
#2017-12-26|1191.41
#2017-12-27|1209.08
#2017-12-28|1219.42
#2017-12-29|1236.52
#2018-01-01|1236.52
#2018-01-02|1254.53
#2018-01-03|1253.50
#2018-01-04|1265.97
#2018-01-05|1262.49
#2018-01-08|1274.26
#2018-01-09|1285.65
#2018-01-10|1292.21
#2018-01-11|1307.07
#2018-01-12|1324.48
#2018-01-15|1341.00
#2018-01-16|1317.41
#2018-01-17|1317.13
#2018-01-18|1320.70
#2018-01-19|1325.25
#2018-01-22|1331.01
#2018-01-23|1311.05
#2018-01-24|1326.44
#2018-01-25|1338.36
#2018-01-26|1333.10
#2018-01-29|1340.25
#2018-01-30|1322.48
#2018-01-31|1322.12
#2018-02-01|1324.56
#2018-02-02|1286.42
#2018-02-05|1279.32
#2018-02-06|1244.39
#2018-02-07|1249.43
#2018-02-08|1216.71
#2018-02-09|1199.53
#2018-02-12|1223.70
#2018-02-13|1244.37
#2018-02-14|1275.62
#2018-02-15|1302.18
#2018-02-16|1299.95
#2018-02-19|1288.86
#2018-02-20|1280.16
#2018-02-21|1297.67
#2018-02-22|1295.17
#2018-02-23|1289.12
#2018-02-26|1307.33
#2018-02-27|1293.97
#2018-02-28|1260.46
#2018-03-01|1237.17
#2018-03-02|1214.33
#2018-03-05|1225.89
#2018-03-06|1249.19
#2018-03-07|1248.43
#2018-03-08|1237.06
#2018-03-09|1253.01
#2018-03-12|1252.50
#2018-03-13|1261.90
#2018-03-14|1266.78
#2018-03-15|1264.57
#2018-03-16|1269.17
#2018-03-19|1242.75
#2018-03-20|1246.80
#2018-03-21|1266.51
#2018-03-22|1237.51
#2018-03-23|1234.22
#2018-03-26|1228.58
#2018-03-27|1240.32
#2018-03-28|1212.47
#2018-03-29|1227.66
#2018-03-30|1227.79
#2018-04-02|1228.83
#2018-04-03|1228.50
#2018-04-04|1204.13
#2018-04-05|1232.74
#2018-04-06|1220.37
#2018-04-09|1202.00
#2018-04-10|1234.84
#2018-04-11|1235.57
#2018-04-12|1244.28
#2018-04-13|1258.43
#2018-04-16|1248.07
#2018-04-17|1264.76
#2018-04-18|1320.75
#2018-04-19|1319.97
#2018-04-20|1309.26
#2018-04-23|1301.46
#2018-04-24|1311.01
#2018-04-25|1284.20
#2018-04-26|1282.47
#2018-04-27|1279.45
#2018-04-30|1264.76
#2018-05-01|1243.08
#2018-05-02|1271.43
#2018-05-03|1262.42
#2018-05-04|1274.41
#2018-05-07|1281.78
#2018-05-08|1270.93
#2018-05-09|1295.20
#2018-05-10|1303.42
#2018-05-11|1330.97
#2018-05-14|1333.67
#2018-05-15|1315.10
#2018-05-16|1340.55
#2018-05-17|1348.03
#2018-05-18|1329.84
#2018-05-21|1338.31
#2018-05-22|1349.84
#2018-05-23|1309.66
#2018-05-24|1299.73
#2018-05-25|1288.93
#2018-05-28|1287.84
#2018-05-29|1270.33
#2018-05-30|1281.79
#2018-05-31|1287.13
#2018-06-01|1304.40
#2018-06-04|1312.40
#2018-06-05|1318.37
#2018-06-06|1354.19
#2018-06-07|1347.58
#2018-06-08|1325.45
#2018-06-11|1334.69
#2018-06-12|1316.09
#2018-06-13|1327.50
#2018-06-14|1319.21
#2018-06-15|1274.44
#2018-06-18|1269.91
#2018-06-19|1237.12
#2018-06-20|1241.37
#2018-06-21|1235.19
#2018-06-22|1259.84
#2018-06-25|1221.95
#2018-06-26|1228.17
#2018-06-27|1234.90
#2018-06-28|1218.16
#2018-06-29|1239.45
#2018-07-02|1206.64
#2018-07-03|1202.01
#2018-07-04|1191.53
#2018-07-05|1214.91
#2018-07-06|1221.95
#2018-07-09|1244.42
#2018-07-10|1237.61
#2018-07-11|1197.81
#2018-07-12|1198.80
#2018-07-13|1196.12
#2018-07-16|1188.72
#2018-07-17|1200.57
#2018-07-18|1204.53
#2018-07-19|1182.93
#2018-07-20|1169.80
#2018-07-23|1165.79
#2018-07-24|1216.93
#2018-07-25|1205.24
#2018-07-26|1208.46
#2018-07-27|1214.68
#2018-07-30|1216.06
#2018-07-31|1228.70
#2018-08-01|1209.34
#2018-08-02|1169.97
#2018-08-03|1188.97
#2018-08-06|1172.40
#2018-08-07|1196.68
#2018-08-08|1189.30
#2018-08-09|1190.76
#2018-08-10|1152.14
#2018-08-13|1148.66
#2018-08-14|1139.07
#2018-08-15|1091.34
#2018-08-16|1109.06
#2018-08-17|1106.44
#2018-08-20|1117.79
#2018-08-21|1125.00
#2018-08-22|1138.15
#2018-08-23|1128.55
#2018-08-24|1150.64
#2018-08-27|1158.03
#2018-08-28|1179.14
#2018-08-29|1176.93
#2018-08-30|1164.11
#2018-08-31|1150.69
#2018-09-03|1150.00
#2018-09-04|1126.35
#2018-09-05|1126.46
#2018-09-06|1117.10
#2018-09-07|1102.30
#2018-09-10|1102.99
#2018-09-11|1094.68
#2018-09-12|1114.05
#2018-09-13|1123.53
#2018-09-14|1132.33
#2018-09-17|1140.22
#2018-09-18|1152.23
#2018-09-19|1182.72
#2018-09-20|1205.72
#2018-09-21|1226.47
#2018-09-24|1225.17
#2018-09-25|1243.47
#2018-09-26|1227.98
#2018-09-27|1218.28
#2018-09-28|1213.33
#2018-10-01|1210.04
#2018-10-02|1215.01
#2018-10-03|1215.29
#2018-10-04|1207.64
#2018-10-05|1178.38
#2018-10-08|1168.14
#2018-10-09|1179.60
#2018-10-10|1141.77
#2018-10-11|1133.34
#2018-10-12|1142.15
#2018-10-15|1151.83
#2018-10-16|1159.60
#2018-10-17|1155.01
#2018-10-18|1135.13
#2018-10-19|1123.20
#2018-10-22|1119.12
#2018-10-23|1089.76
#2018-10-24|1063.47
#2018-10-25|1070.68
#2018-10-26|1064.46
#2018-10-29|1075.10
#2018-10-30|1064.73
#2018-10-31|1096.78
#2018-11-01|1125.91
#2018-11-02|1128.76
#2018-11-05|1133.19
#2018-11-06|1123.74
#2018-11-07|1139.14
#2018-11-08|1143.91
#2018-11-09|1100.08
#2018-11-12|1077.93
#2018-11-13|1077.66
#2018-11-14|1067.19
#2018-11-15|1073.91
#2018-11-16|1087.67
#2018-11-19|1090.93
#2018-11-20|1063.09
#2018-11-21|1074.65
#2018-11-22|1060.89
#2018-11-23|1035.30
#2018-11-26|1039.50
#2018-11-27|1017.59
#2018-11-28|1022.29
#2018-11-29|1040.64
#2018-11-30|1027.41
#2018-12-03|1060.60
#2018-12-04|1049.92
#2018-12-05|1031.92
#2018-12-06| 996.65
#2018-12-07|1009.40
#2018-12-10| 978.76
#2018-12-11|1002.76
#2018-12-12|1033.79
#2018-12-13|1035.64
#2018-12-14|1020.00
#2018-12-17|1030.05
#2018-12-18|1022.56
#2018-12-19|1041.40
#2018-12-20|1014.50
#2018-12-21|1022.79
#2018-12-24|1019.55
#2018-12-25|1018.15
#2018-12-26|1015.82
#2018-12-27| 999.88
#2018-12-28|1019.15
#2018-12-31|1024.74
#2019-01-01|1024.74
#2019-01-02|1005.08
#2019-01-03| 984.47
#2019-01-04|1036.00
#2019-01-07|1051.29
#2019-01-08|1053.42
#2019-01-09|1075.10
#2019-01-10|1078.03
#2019-01-11|1077.13
#2019-01-14|1074.12
#2019-01-15|1074.64
#2019-01-16|1077.17
#2019-01-17|1081.94
#2019-01-18|1099.68
#2019-01-21|1093.72
#2019-01-22|1080.39
#2019-01-23|1077.35
#2019-01-24|1079.13
#2019-01-25|1114.60
#2019-01-28|1108.92
#2019-01-29|1121.01
#2019-01-30|1137.21
#2019-01-31|1152.96
#2019-02-01|1158.14
#2019-02-04|1154.51
#2019-02-05|1156.38
#2019-02-06|1160.52
#2019-02-07|1137.45
#2019-02-08|1121.27
#2019-02-11|1118.66
#2019-02-12|1124.93
#2019-02-13|1141.78
#2019-02-14|1130.32
#2019-02-15|1150.09
#2019-02-18|1156.03
#2019-02-19|1162.81
#2019-02-20|1187.65
#2019-02-21|1170.24
#2019-02-22|1189.31
#2019-02-25|1189.85
#2019-02-26|1198.14
#2019-02-27|1201.55
#2019-02-28|1176.83
#2019-03-01|1178.69
#2019-03-04|1175.47
#2019-03-05|1172.51
#2019-03-06|1185.43
#2019-03-07|1164.34
#2019-03-08|1145.18
#2019-03-11|1160.07
#2019-03-12|1167.05
#2019-03-13|1179.65
#2019-03-14|1177.78
#2019-03-15|1179.87
#2019-03-18|1199.72
#2019-03-19|1217.74
#2019-03-20|1198.78
#2019-03-21|1202.24
#2019-03-22|1178.60
#2019-03-25|1180.56
#2019-03-26|1180.86
#2019-03-27|1177.38
#2019-03-28|1175.39
#2019-03-29|1192.93
#2019-04-01|1233.04
#2019-04-02|1233.71
#2019-04-03|1259.97
#2019-04-04|1245.67
#2019-04-05|1257.72
#2019-04-08|1264.02
#2019-04-09|1258.97
#2019-04-10|1268.13
#2019-04-11|1253.11
#2019-04-12|1273.27
#2019-04-15|1262.62
#2019-04-16|1261.17
#2019-04-17|1255.52
#2019-04-18|1252.51
#2019-04-19|1252.66
#2019-04-22|1251.19
#2019-04-23|1245.94
#2019-04-24|1228.97
#2019-04-25|1216.82
#2019-04-26|1206.69
#2019-04-29|1204.86
#2019-04-30|1194.68
#2019-05-01|1193.31
#2019-05-02|1170.40
#2019-05-03|1184.12
#2019-05-06|1177.14
#2019-05-07|1153.03
#2019-05-08|1148.58
#2019-05-09|1128.93
#2019-05-10|1133.83
#2019-05-13|1106.68
#2019-05-14|1122.96
#2019-05-15|1120.54
#2019-05-16|1132.35
#2019-05-17|1126.40
#2019-05-20|1115.80
#2019-05-21|1124.78
#2019-05-22|1111.89
#2019-05-23|1087.52
#2019-05-24|1102.98
#2019-05-27|1103.04
#2019-05-28|1107.85
#2019-05-29|1085.09
#2019-05-30|1087.07
#2019-05-31|1074.05
#2019-06-03|1086.68
#2019-06-04|1100.95
#2019-06-05|1094.30
#2019-06-06|1095.36
#2019-06-07|1105.35
#2019-06-10|1115.78
#2019-06-11|1145.47
#2019-06-12|1143.28
#2019-06-13|1156.00
#2019-06-14|1142.34
#2019-06-17|1136.40
#2019-06-18|1162.88
#2019-06-19|1152.64
#2019-06-20|1170.67
#2019-06-21|1174.00
#2019-06-24|1177.39
#2019-06-25|1184.35
#2019-06-26|1190.61
#2019-06-27|1184.54
#2019-06-28|1201.85
#2019-07-01|1208.53
#2019-07-02|1203.12
#2019-07-03|1197.07
#2019-07-04|1187.94
#2019-07-05|1159.68
#2019-07-08|1171.98
#2019-07-09|1147.85
#2019-07-10|1158.84
#2019-07-11|1151.35
#2019-07-12|1158.07
#2019-07-15|1166.81
#2019-07-16|1168.57
#2019-07-17|1162.56
#2019-07-18|1150.68
#2019-07-19|1163.91
#2019-07-22|1166.99
#2019-07-23|1180.00
#2019-07-24|1166.94
#2019-07-25|1161.59
#2019-07-26|1144.10
#2019-07-29|1143.42
#2019-07-30|1131.11
#2019-07-31|1127.92
#2019-08-01|1089.71
#2019-08-02|1047.06
#2019-08-05|1027.27
#2019-08-06|1018.87
#2019-08-07|1013.45
#2019-08-08|1043.18
#2019-08-09|1019.56
#2019-08-12|1015.19
#2019-08-13|1029.58
#2019-08-14|1000.94
#2019-08-15| 989.19
#2019-08-16| 992.63
#2019-08-19|1010.86
#2019-08-20| 999.80
#2019-08-21|1004.23
#2019-08-22|1006.28
#2019-08-23| 999.37
#2019-08-26| 996.20
#2019-08-27|1001.10
#2019-08-28|1005.68
#2019-08-29|1021.80
#2019-08-30|1041.37
#2019-09-02|1032.91
#2019-09-03|1028.42
#2019-09-04|1060.11
#2019-09-05|1079.68
#2019-09-06|1084.44
#2019-09-09|1088.84
#2019-09-10|1102.76
#2019-09-11|1110.41
#2019-09-12|1120.05
#2019-09-13|1151.05
#2019-09-16|1135.02
#2019-09-17|1122.12
#2019-09-18|1122.25
#2019-09-19|1116.62
#2019-09-20|1112.67
#2019-09-23|1092.87
#2019-09-24|1076.01
#2019-09-25|1073.96
#2019-09-26|1068.37
#2019-09-27|1084.17
#2019-09-30|1077.73
#2019-10-01|1064.31
#2019-10-02|1036.54
#2019-10-03|1032.12
#2019-10-04|1034.85
#2019-10-07|1043.73
#2019-10-08|1029.88
#2019-10-09|1034.01
#2019-10-10|1064.26
#2019-10-11|1110.10
#2019-10-14|1084.23
#2019-10-15|1090.36
#2019-10-16|1086.29
#2019-10-17|1085.08
#2019-10-18|1090.87
#2019-10-21|1111.74
#2019-10-22|1107.20
#2019-10-23|1115.56
#2019-10-24|1120.08
#2019-10-25|1129.80
#2019-10-28|1146.32
#2019-10-29|1148.42
#2019-10-30|1135.39
#2019-10-31|1123.56
#2019-11-01|1158.47
#2019-11-04|1187.21
#2019-11-05|1196.11
#2019-11-06|1192.00
#2019-11-07|1200.68
#2019-11-08|1182.32
#2019-11-11|1167.05
#2019-11-12|1164.82
#2019-11-13|1153.21
#2019-11-14|1147.16
#2019-11-15|1166.28
#2019-11-18|1161.19
#2019-11-19|1166.61
#2019-11-20|1160.91
#2019-11-21|1148.08
#2019-11-22|1161.01
#2019-11-25|1170.74
#2019-11-26|1170.34
#2019-11-27|1167.29
#2019-11-28|1170.25
#2019-11-29|1157.43
#2019-12-02|1159.72
#2019-12-03|1144.76
#2019-12-04|1164.48
#2019-12-05|1149.85
#2019-12-06|1168.33
#2019-12-09|1178.63
#2019-12-10|1175.72
#2019-12-11|1186.61
#2019-12-12|1204.52
#2019-12-13|1218.74
#2019-12-16|1240.69
#2019-12-17|1230.91
#2019-12-18|1226.25
#2019-12-19|1230.14
#2019-12-20|1229.03
#2019-12-23|1224.53
#2019-12-24|1225.97
#2019-12-25|1227.22
#2019-12-26|1228.90
#2019-12-27|1242.93
#2019-12-30|1239.21
#2019-12-31|1244.36
#2020-01-01|1244.36
#2020-01-02|1254.42
#2020-01-03|1239.30
#2020-01-06|1231.43
#2020-01-07|1231.11
#2020-01-08|1235.13
#2020-01-09|1224.64
#2020-01-10|1230.43
#2020-01-13|1239.84
#2020-01-14|1233.57
#2020-01-15|1226.93
#2020-01-16|1234.81
#2020-01-17|1255.23
#2020-01-20|1256.54
#2020-01-21|1242.70
#2020-01-22|1242.33
#2020-01-23|1208.05
#2020-01-24|1211.08
#2020-01-27|1162.12
#2020-01-28|1172.23
#2020-01-29|1175.61
#2020-01-30|1168.63
#2020-01-31|1154.45
#2020-02-03|1143.30
#2020-02-04|1179.04
#2020-02-05|1197.92
#2020-02-06|1202.33
#2020-02-07|1177.81
#2020-02-10|1168.88
#2020-02-11|1188.77
#2020-02-12|1211.90
#2020-02-13|1200.41
#2020-02-14|1190.18
#2020-02-17|1196.55
#2020-02-18|1175.68
#2020-02-19|1187.86
#2020-02-20|1184.99
#2020-02-21|1184.54
#2020-02-24|1123.11
#2020-02-25|1110.20
#2020-02-26|1109.80
#2020-02-27|1061.45
#2020-02-28|1017.35
#2020-03-02|1034.92
#2020-03-03|1060.94
#2020-03-04|1069.64
#2020-03-05|1048.57
#2020-03-06|1014.47
#2020-03-09| 921.55
#2020-03-10| 922.27
#2020-03-11| 903.89
#2020-03-12| 767.55
#2020-03-13| 804.46
#2020-03-16| 779.28
#2020-03-17| 788.90
#2020-03-18| 725.43
#2020-03-19| 716.43
#2020-03-20| 738.42
#2020-03-23| 706.51
#2020-03-24| 816.49
#2020-03-25| 850.62
#2020-03-26| 869.27
#2020-03-27| 835.97
#2020-03-30| 845.95
#2020-03-31| 873.99
#2020-04-01| 843.48
#2020-04-02| 856.63
#2020-04-03| 840.22
#2020-04-06| 870.86
#2020-04-07| 909.61
#2020-04-08| 904.44
#2020-04-09| 939.36
#2020-04-10| 937.40
#2020-04-13| 934.75
#2020-04-14| 946.79
#2020-04-15| 892.01
#2020-04-16| 889.53
#2020-04-17| 925.18
#2020-04-20| 925.10
#2020-04-21| 872.46
#2020-04-22| 899.93
#2020-04-23| 926.28
#2020-04-24| 909.06
#2020-04-27| 921.03
#2020-04-28| 939.92
#2020-04-29| 982.50
#2020-04-30| 956.22
#2020-05-01| 933.85
#2020-05-04| 909.77
#2020-05-05| 926.25
#2020-05-06| 918.23
#2020-05-07| 939.84
#2020-05-08| 954.89
#2020-05-11| 932.00
#2020-05-12| 936.62
#2020-05-13| 910.83
#2020-05-14| 900.50
#2020-05-15| 922.58
#2020-05-18| 995.73
#2020-05-19|1008.04
#2020-05-20|1024.58
#2020-05-21|1006.11
#2020-05-22| 999.45
#2020-05-25|1004.00
#2020-05-26|1025.45
#2020-05-27|1029.31
#2020-05-28|1051.13
#2020-05-29|1045.54
#2020-06-01|1068.34
#2020-06-02|1095.83
#2020-06-03|1116.56
#2020-06-04|1109.52
#2020-06-05|1141.81
#2020-06-08|1140.21
#2020-06-09|1129.92
#2020-06-10|1130.66
#2020-06-11|1084.86
#2020-06-12|1090.59
#2020-06-15|1070.83
#2020-06-16|1099.40
#2020-06-17|1098.48
#2020-06-18|1079.46
#2020-06-19|1077.12
#2020-06-22|1084.84
#2020-06-23|1115.81
#2020-06-24|1081.99
#2020-06-25|1078.88
#2020-06-26|1069.23
#2020-06-29|1074.95
#2020-06-30|1080.49
#2020-07-01|1073.00
#2020-07-02|1092.77
#2020-07-03|1079.09
#2020-07-06|1101.72
#2020-07-07|1102.58
#2020-07-08|1109.42
#2020-07-09|1103.87
#2020-07-10|1113.29
#2020-07-13|1134.40
#2020-07-14|1130.64
#2020-07-15|1146.57
#2020-07-16|1141.06
#2020-07-17|1153.27
#2020-07-20|1165.62
#2020-07-21|1163.29
#2020-07-22|1158.85
#2020-07-23|1172.56
#2020-07-24|1164.78
#2020-07-27|1195.53
#2020-07-28|1183.00
#2020-07-29|1185.47
#2020-07-30|1154.43
#2020-07-31|1151.68
#2020-08-03|1176.37
#2020-08-04|1176.72
#2020-08-05|1235.15
#2020-08-06|1210.54
#2020-08-07|1187.81
#2020-08-10|1198.01
#2020-08-11|1211.35
#2020-08-12|1229.22
#2020-08-13|1219.23
#2020-08-14|1205.29
#2020-08-17|1225.36
#2020-08-18|1226.96
#2020-08-19|1227.49
#2020-08-20|1189.57
#2020-08-21|1182.89
#2020-08-24|1201.65
#2020-08-25|1187.49
#2020-08-26|1208.67
#2020-08-27|1190.53
#2020-08-28|1209.06
#2020-08-31|1215.69
#2020-09-01|1232.00
#2020-09-02|1220.31
#2020-09-03|1190.27
#2020-09-04|1202.95
#2020-09-07|1222.34
#2020-09-08|1204.73
#2020-09-09|1219.34
#2020-09-10|1210.85
#2020-09-11|1229.90
#2020-09-14|1234.51
#2020-09-15|1250.50
#2020-09-16|1266.59
#2020-09-17|1253.16
#2020-09-18|1255.92
#2020-09-21|1187.05
#2020-09-22|1178.17
#2020-09-23|1177.43
#2020-09-24|1162.88
#2020-09-25|1155.33
#2020-09-28|1172.52
#2020-09-29|1175.71
#2020-09-30|1177.67
#2020-10-01|1176.03
#2020-10-02|1182.39
#2020-10-05|1196.10
#2020-10-06|1189.08
#2020-10-07|1201.82
#2020-10-08|1200.05
#2020-10-09|1222.18
#2020-10-12|1222.22
#2020-10-13|1207.79
#2020-10-14|1217.00
#2020-10-15|1187.22
#2020-10-16|1199.17
#2020-10-19|1204.52
#2020-10-20|1202.79
#2020-10-21|1208.47
#2020-10-22|1197.70
#2020-10-23|1202.05
#2020-10-26|1181.11
#2020-10-27|1165.51
#2020-10-28|1117.54
#2020-10-29|1110.86
#2020-10-30|1116.23
#2020-11-02|1124.20
#2020-11-03|1163.05
#2020-11-04|1163.28
#2020-11-05|1188.67
#2020-11-06|1213.72
#2020-11-09|1245.24
#2020-11-10|1271.70
#2020-11-11|1268.80
#2020-11-12|1260.57
#2020-11-13|1263.45
#2020-11-16|1292.68
#2020-11-17|1291.01
#2020-11-18|1306.23
#2020-11-19|1278.98
#2020-11-20|1297.99
#2020-11-23|1313.46
#2020-11-24|1369.72
#2020-11-25|1363.72
#2020-11-26|1357.25
#2020-11-27|1368.52
#2020-11-30|1345.83
#2020-12-01|1396.30
#2020-12-02|1422.79
#2020-12-03|1460.92
#2020-12-04|1479.28
#2020-12-07|1478.07
#2020-12-08|1478.31
#2020-12-09|1478.00
#2020-12-10|1487.90
#2020-12-11|1475.14
#2020-12-14|1477.91
#2020-12-15|1509.33
#2020-12-16|1518.88
#2020-12-17|1541.81
#2020-12-18|1530.96
#2020-12-21|1496.28
#2020-12-22|1494.89
#2020-12-23|1522.29
#2020-12-24|1522.33
#2020-12-25|1522.77
#2020-12-28|1524.14
#2020-12-29|1538.91
#2020-12-30|1538.40
#2020-12-31|1528.84
#2021-01-01|1528.84
#2021-01-04|1583.21
#2021-01-05|1594.43
#2021-01-06|1651.67
#2021-01-07|1689.38
#2021-01-08|1694.78
#2021-01-11|1656.64
#2021-01-12|1670.78
#2021-01-13|1659.64
#2021-01-14|1688.47
#2021-01-15|1633.24
#2021-01-18|1641.32
#2021-01-19|1632.19
#2021-01-20|1664.74
#2021-01-21|1668.39
#2021-01-22|1640.85
#2021-01-25|1611.84
#2021-01-26|1625.63
#2021-01-27|1559.54
#2021-01-28|1577.93
#2021-01-29|1559.85
#2021-02-01|1578.57
#2021-02-02|1572.29
#2021-02-03|1574.27
#2021-02-04|1573.73
#2021-02-05|1594.29
#2021-02-08|1628.76
#2021-02-09|1627.92
#2021-02-10|1657.71
#2021-02-11|1660.70
#2021-02-12|1665.27
#2021-02-15|1727.11
#2021-02-16|1740.34
#2021-02-17|1714.51
#2021-02-18|1714.15
#2021-02-19|1768.44
#2021-02-22|1760.25
#2021-02-23|1756.14
#2021-02-24|1770.29
#2021-02-25|1795.43
#2021-02-26|1718.64
#2021-03-01|1752.33
#2021-03-02|1773.10
#2021-03-03|1783.03
#2021-03-04|1731.01
#2021-03-05|1702.00
#2021-03-08|1744.66
#2021-03-09|1728.05
#2021-03-10|1711.01
#2021-03-11|1752.99
#2021-03-12|1748.07
#2021-03-15|1727.63
#2021-03-16|1726.69
#2021-03-17|1693.06
#2021-03-18|1730.21
#2021-03-19|1698.38
#2021-03-22|1680.24
#2021-03-23|1649.08
#2021-03-24|1657.70
#2021-03-25|1624.65
#2021-03-26|1690.90
#2021-03-29|1681.51
#2021-03-30|1699.38
#2021-03-31|1702.60
#2021-04-01|1704.58
#2021-04-02|1705.46
#2021-04-05|1712.10
#2021-04-06|1739.48
#2021-04-07|1750.55
#2021-04-08|1758.30
#2021-04-09|1748.43
#2021-04-12|1738.48
#2021-04-13|1751.45
#2021-04-14|1794.09
#2021-04-15|1818.97
#2021-04-16|1842.57
#2021-04-19|1851.27
#2021-04-20|1804.76
#2021-04-21|1812.64
#2021-04-22|1821.48
#2021-04-23|1844.93
#2021-04-26|1884.33
#2021-04-27|1864.58
#2021-04-28|1863.18
#2021-04-29|1857.59
#2021-04-30|1814.80
#2021-05-03|1829.03
#2021-05-04|1822.97
#2021-05-05|1895.84
#2021-05-06|1915.49
#2021-05-07|1957.65
#2021-05-10|1996.68
#2021-05-11|1966.70
#2021-05-12|1964.29
#2021-05-13|1915.43
#2021-05-14|1908.59
#2021-05-17|1924.23
#2021-05-18|1936.52
#2021-05-19|1869.02
#2021-05-20|1870.10
#2021-05-21|1865.31
#2021-05-24|1866.59
#2021-05-25|1840.74
#2021-05-26|1837.77
#2021-05-27|1880.82
#2021-05-28|1879.27
#2021-05-31|1884.49
#2021-06-01|1935.89
#2021-06-02|1942.22
#2021-06-03|1900.40
#2021-06-04|1921.18
#2021-06-07|1898.91
#2021-06-08|1906.02
#2021-06-09|1878.90
#2021-06-10|1878.80
#2021-06-11|1902.64
#2021-06-14|1896.86
#2021-06-15|1856.64
#2021-06-16|1853.43
#2021-06-17|1782.47
#2021-06-18|1726.34
#2021-06-21|1753.46
#2021-06-22|1770.72
#2021-06-23|1792.66
#2021-06-24|1804.83
#2021-06-25|1822.66
#2021-06-28|1803.65
#2021-06-29|1805.76
#2021-06-30|1789.39
#2021-07-01|1793.89
#2021-07-02|1808.25
#2021-07-05|1833.29
#2021-07-06|1784.40
#2021-07-07|1815.62
#2021-07-08|1776.93
#2021-07-09|1842.00
#2021-07-12|1843.86
#2021-07-13|1841.55
#2021-07-14|1856.00
#2021-07-15|1856.65
#2021-07-16|1809.20
#2021-07-19|1749.26
#2021-07-20|1768.24
#2021-07-21|1819.26
#2021-07-22|1820.88
#2021-07-23|1840.03
#2021-07-26|1892.33
#2021-07-27|1895.41
#2021-07-28|1906.10
#2021-07-29|1958.68
#2021-07-30|1918.66
#2021-08-02|1937.40
#2021-08-03|1955.79
#2021-08-04|1967.95
#2021-08-05|1923.22
#2021-08-06|1909.21
#2021-08-09|1909.80
#2021-08-10|1928.31
#2021-08-11|1948.11
#2021-08-12|1936.07
#2021-08-13|1945.96
#2021-08-16|1913.64
#2021-08-17|1895.08
#2021-08-18|1858.96
#2021-08-19|1792.90
#2021-08-20|1787.93
#2021-08-23|1822.62
#2021-08-24|1858.15
#2021-08-25|1866.13
#2021-08-26|1842.84
#2021-08-27|1880.69
#2021-08-30|1886.85
#2021-08-31|1869.64
#2021-09-01|1868.97
#2021-09-02|1889.49
#2021-09-03|1901.58
#2021-09-06|1901.38
#2021-09-07|1895.36
#2021-09-08|1867.09
#2021-09-09|1856.73
#2021-09-10|1880.02
#2021-09-13|1876.99
#2021-09-14|1845.53
#2021-09-15|1850.46
#2021-09-16|1799.34
#2021-09-17|1739.43
#2021-09-20|1674.77
#2021-09-21|1665.83
#2021-09-22|1714.89
#2021-09-23|1734.31
#2021-09-24|1714.53
#2021-09-27|1716.93
#2021-09-28|1683.48
#2021-09-29|1680.24
#2021-09-30|1702.45
#2021-10-01|1681.83
#2021-10-04|1688.08
#2021-10-05|1702.50
#2021-10-06|1669.32
#2021-10-07|1723.81
#2021-10-08|1728.92
#2021-10-11|1773.80
#2021-10-12|1760.11
#2021-10-13|1761.13
#2021-10-14|1813.75
#2021-10-15|1829.43
#2021-10-18|1818.42
#2021-10-19|1831.82
#2021-10-20|1815.18
#2021-10-21|1770.31
#2021-10-22|1774.40
#2021-10-25|1798.88
#2021-10-26|1796.72
#2021-10-27|1765.03
#2021-10-28|1775.12
#2021-10-29|1753.04
#2021-11-01|1766.75
#2021-11-02|1719.26
#2021-11-03|1728.82
#2021-11-04|1715.43
#2021-11-05|1711.17
#2021-11-08|1742.10
#2021-11-09|1728.47
#2021-11-10|1720.64
#2021-11-11|1770.49
#2021-11-12|1756.72
#2021-11-15|1740.54
#2021-11-16|1727.89
#2021-11-17|1741.01
#2021-11-18|1717.00
#2021-11-19|1716.27
#2021-11-22|1915.67
#2021-11-23|1730.41
#2021-11-24|1722.09
#2021-11-25|1720.13
#2021-11-26|1652.50
#2021-11-29|1674.18
#2021-11-30|1674.50
#2021-12-01|1720.31
#2021-12-02|1710.09
#2021-12-03|1668.99
#2021-12-06|1685.77
#2021-12-07|1751.73
#2021-12-08|1745.16
#2021-12-09|1736.98
#2021-12-10|1728.51
#2021-12-13|1710.93
#2021-12-14|1727.58
#2021-12-15|1700.43
#2021-12-16|1753.54
#2021-12-17|1750.47
#2021-12-20|1712.98
#2021-12-21|1748.38
#2021-12-22|1769.93
#2021-12-23|1789.40
#2021-12-24|1788.39
#2021-12-27|1795.59
#2021-12-28|1797.82
#2021-12-29|1809.07
#2021-12-30|1807.95
#2021-12-31|1810.40
#2022-01-03|1806.13
#2022-01-04|1842.79
#2022-01-05|1869.46
#2022-01-06|1847.88
#2022-01-07|1887.54
#2022-01-10|1861.79
#2022-01-11|1883.23
#2022-01-12|1949.29
#2022-01-13|1963.81
#2022-01-14|1931.68
#2022-01-17|1940.09
#2022-01-18|1916.09
#2022-01-19|1968.68
#2022-01-20|1973.45
#2022-01-21|1908.33
#2022-01-24|1803.60
#2022-01-25|1822.07
#2022-01-26|1869.24
#2022-01-27|1868.07
#2022-01-28|1825.15
#2022-01-31|1806.75
#2022-02-01|1869.95
#2022-02-02|1879.37
#2022-02-03|1878.18
#2022-02-04|1865.86
#2022-02-07|1897.06
#2022-02-08|1934.04
#2022-02-09|1965.21
#2022-02-10|1987.26
#2022-02-11|1961.14
#2022-02-14|1932.31
#2022-02-15|1943.04
#2022-02-16|1971.18
#2022-02-17|1936.00
#2022-02-18|1933.09
#2022-02-21|1904.64
#2022-02-22|1915.84
#2022-02-23|1901.26
#2022-02-24|1767.25
#2022-02-25|1893.52
#2022-02-28|1859.42
#2022-03-01|1852.94
#2022-03-02|1877.43
#2022-03-03|1887.11
#2022-03-04|1794.72
#2022-03-07|1773.38
#2022-03-08|1681.52
#2022-03-09|1689.36
#2022-03-10|1724.60
#2022-03-11|1746.90
#2022-03-14|1703.79
#2022-03-15|1668.51
#2022-03-16|1728.68
#2022-03-17|1763.24
#2022-03-18|1762.34
#2022-03-21|1831.90
#2022-03-22|1841.78
#2022-03-23|1847.24
#2022-03-24|1848.19
#2022-03-25|1862.32
#2022-03-28|1831.15
#2022-03-29|1815.99
#2022-03-30|1869.93
#2022-03-31|1856.54
#2022-04-01|1882.26
#2022-04-04|1871.69
#2022-04-05|1882.00
#2022-04-06|1856.34
#2022-04-07|1846.02
#2022-04-08|1878.34
#2022-04-11|1859.05
#2022-04-12|1876.41
#2022-04-13|1891.49
#2022-04-14|1895.38
#2022-04-15|1895.57
#2022-04-18|1892.85
#2022-04-19|1891.50
#2022-04-20|1861.11
#2022-04-21|1819.09
#2022-04-22|1742.30
#2022-04-25|1632.94
#2022-04-26|1642.98
#2022-04-27|1689.67
#2022-04-28|1669.73
#2022-04-29|1720.46
#2022-05-02|1696.48
#2022-05-03|1689.12
#2022-05-04|1660.56
#2022-05-05|1642.43
#2022-05-06|1632.87
#2022-05-09|1554.60
#2022-05-10|1555.09
#2022-05-11|1608.11
#2022-05-12|1539.15
#2022-05-13|1562.63
#2022-05-16|1587.60
#2022-05-17|1663.35
#2022-05-18|1640.65
#2022-05-19|1651.11
#2022-05-20|1660.68
#2022-05-23|1717.58
#2022-05-24|1712.22
#2022-05-25|1729.70
#2022-05-26|1740.14
#2022-05-27|1770.06
#2022-05-30|1790.88
#2022-05-31|1769.72
#2022-06-01|1752.70
#2022-06-02|1770.69
#2022-06-03|1766.58
#2022-06-06|1810.66
#2022-06-07|1831.66
#2022-06-08|1818.30
#2022-06-09|1768.87
#2022-06-10|1668.11
#2022-06-13|1590.63
#2022-06-14|1562.53
#2022-06-15|1594.65
#2022-06-16|1554.93
#2022-06-17|1514.65
#2022-06-20|1536.62
#2022-06-21|1561.90
#2022-06-22|1488.09
#2022-06-23|1440.66
#2022-06-24|1453.31
#2022-06-27|1486.86
#2022-06-28|1490.46
#2022-06-29|1465.30
#2022-06-30|1409.48
#2022-07-01|1364.43
#2022-07-04|1387.31
#2022-07-05|1288.93
#2022-07-06|1301.67
#2022-07-07|1369.01
#2022-07-08|1372.30
#2022-07-11|1333.14
#2022-07-12|1334.26
#2022-07-13|1327.96
#2022-07-14|1266.12
#2022-07-15|1290.01
#2022-07-18|1344.62
#2022-07-19|1358.24
#2022-07-20|1358.94
#2022-07-21|1351.26
#2022-07-22|1363.86
#2022-07-25|1380.97
#2022-07-26|1373.58
#2022-07-27|1381.23
#2022-07-28|1412.67
#2022-07-29|1454.21
#2022-08-01|1448.13
#2022-08-02|1416.51
#2022-08-03|1406.28
#2022-08-04|1433.79
#2022-08-05|1441.89
#2022-08-08|1462.36
#2022-08-09|1453.79
#2022-08-10|1499.00
#2022-08-11|1505.54
#2022-08-12|1487.65
#2022-08-15|1457.19
#2022-08-16|1499.10
#2022-08-17|1480.52
#2022-08-18|1498.67
#2022-08-19|1455.55
#2022-08-22|1448.99
#2022-08-23|1488.15
#2022-08-24|1464.19
#2022-08-25|1476.91
#2022-08-26|1469.46
#2022-08-29|1456.80
#2022-08-30|1415.20
#2022-08-31|1407.42
#2022-09-01|1345.36
#2022-09-02|1385.84
#2022-09-05|1380.33
#2022-09-06|1394.75
#2022-09-07|1371.07
#2022-09-08|1391.18
#2022-09-09|1445.25
#2022-09-12|1492.86
#2022-09-13|1456.40
#2022-09-14|1420.78
#2022-09-15|1412.03
#2022-09-16|1400.00
#2022-09-19|1396.94
#2022-09-20|1373.17
#2022-09-21|1369.80
#2022-09-22|1362.87
#2022-09-23|1274.03
#2022-09-26|1255.73
#2022-09-27|1272.37
#2022-09-28|1285.52
#2022-09-29|1310.56
#2022-09-30|1328.32
#2022-10-03|1365.91
#2022-10-04|1428.25
#2022-10-05|1398.02
#2022-10-06|1375.22
#2022-10-07|1358.69
#2022-10-10|1354.85
#2022-10-11|1338.88
#2022-10-12|1327.03
#2022-10-13|1342.96
#2022-10-14|1338.69
#2022-10-17|1379.89
#2022-10-18|1364.63
#2022-10-19|1342.19
#2022-10-20|1360.39
#2022-10-21|1363.64
#2022-10-24|1378.43
#2022-10-25|1394.65
#2022-10-26|1445.38
#2022-10-27|1416.63
#2022-10-28|1380.99
#2022-10-31|1371.59
#2022-11-01|1414.78
#2022-11-02|1388.44
#2022-11-03|1363.57
#2022-11-04|1458.19
#2022-11-07|1491.61
#2022-11-08|1517.20
#2022-11-09|1486.18
#2022-11-10|1532.15
#2022-11-11|1593.68
#2022-11-14|1591.85
#2022-11-15|1613.21
#2022-11-16|1590.69
#2022-11-17|1556.34
#2022-11-18|1574.30
#2022-11-21|1532.04
#2022-11-22|1578.09
#2022-11-23|1615.46
#2022-11-24|1634.89
#2022-11-25|1624.52
#2022-11-28|1607.94
#2022-11-29|1643.89
#2022-11-30|1655.00
#2022-12-01|1690.47
#2022-12-02|1685.67
#2022-12-05|1703.51
#2022-12-06|1695.87
#2022-12-07|1668.91
#2022-12-08|1697.08
#2022-12-09|1704.64
#2022-12-12|1673.28
#2022-12-13|1716.38
#2022-12-14|1687.50
#2022-12-15|1650.03
#2022-12-16|1629.46
#2022-12-19|1634.71
#2022-12-20|1655.90
#2022-12-21|1689.85
#2022-12-22|1665.49
#2022-12-23|1680.78
#2022-12-26|1681.23
#2022-12-27|1680.80
#2022-12-28|1682.93
#2022-12-29|1684.75
#2022-12-30|1668.53
#2023-01-02|1683.43
#2023-01-03|1672.95
#2023-01-04|1650.91
#2023-01-05|1663.14
#2023-01-06|1719.00
#2023-01-09|1774.78
#2023-01-10|1749.31
#2023-01-11|1756.22
#2023-01-12|1796.48
#2023-01-13|1807.87
#2023-01-16|1793.42
#2023-01-17|1806.95
#2023-01-18|1855.50
#2023-01-19|1811.17
#2023-01-20|1833.55
#2023-01-23|1851.33
#2023-01-24|1838.16
#2023-01-25|1841.34
#2023-01-26|1840.63
#2023-01-27|1832.49
#2023-01-30|1827.68
#2023-01-31|1802.82
#2023-02-01|1799.85
#2023-02-02|1804.45
#2023-02-03|1801.16
#2023-02-06|1757.70
#2023-02-07|1765.05
#2023-02-08|1760.79
#2023-02-09|1767.40
#2023-02-10|1713.48
#2023-02-13|1730.88
#2023-02-14|1738.04
#2023-02-15|1720.60
#2023-02-16|1736.06
#2023-02-17|1726.15
#2023-02-20|1770.32
#2023-02-21|1746.79
#2023-02-22|1701.32
#2023-02-23|1675.27
#2023-02-24|1625.94
#2023-02-27|1651.25
#2023-02-28|1670.91
#2023-03-01|1714.76
#2023-03-02|1707.60
#2023-03-03|1741.00
#2023-03-06|1709.95
#2023-03-07|1651.97
#2023-03-08|1663.34
#2023-03-09|1638.24
#2023-03-10|1642.08
#2023-03-13|1609.72
#2023-03-14|1631.33
#2023-03-15|1507.68
#2023-03-16|1522.79
#2023-03-17|1518.98
#2023-03-20|1569.26
#2023-03-21|1574.48
#2023-03-22|1575.05
#2023-03-23|1588.61
#2023-03-24|1551.69
#2023-03-27|1561.88
#2023-03-28|1591.29
#2023-03-29|1611.92
#2023-03-30|1642.30
#2023-03-31|1639.86
#2023-04-03|1624.77
#2023-04-04|1627.11
#2023-04-05|1597.09
#2023-04-06|1598.83
#2023-04-07|1598.93
#2023-04-10|1588.17
#2023-04-11|1652.23
#2023-04-12|1657.78
#2023-04-13|1681.47
#2023-04-14|1665.71
#2023-04-17|1665.23
#2023-04-18|1694.45
#2023-04-19|1676.16
#2023-04-20|1669.99
#2023-04-21|1612.75
#2023-04-24|1613.59
#2023-04-25|1561.99
#2023-04-26|1581.57
#2023-04-27|1578.38
#2023-04-28|1590.65
#2023-05-01|1583.49
#2023-05-02|1555.42
#2023-05-03|1578.14
#2023-05-04|1551.91
#2023-05-05|1589.10
#2023-05-08|1596.62
#2023-05-09|1594.76
#2023-05-10|1585.01
#2023-05-11|1540.76
#2023-05-12|1539.73
#2023-05-15|1556.71
#2023-05-16|1543.32
#2023-05-17|1545.63
#2023-05-18|1529.98
#2023-05-19|1541.42
#2023-05-22|1537.11
#2023-05-23|1525.27
#2023-05-24|1488.04
#2023-05-25|1475.74
#2023-05-26|1505.51
#2023-05-29|1506.26
#2023-05-30|1488.81
#2023-05-31|1463.51
#2023-06-01|1499.82
#2023-06-02|1556.15
#2023-06-05|1545.37
#2023-06-06|1553.44
#2023-06-07|1564.30
#2023-06-08|1577.46
#2023-06-09|1579.80
#2023-06-12|1563.79
#2023-06-13|1611.77
#2023-06-14|1651.90
#2023-06-15|1655.57
#2023-06-16|1649.42
#2023-06-19|1615.67
#2023-06-20|1578.53
#2023-06-21|1562.88
#2023-06-22|1554.76
#2023-06-23|1520.42
#2023-06-26|1534.90
#2023-06-27|1540.71
#2023-06-28|1517.21
#2023-06-29|1518.50
#2023-06-30|1534.37
#2023-07-03|1566.86
#2023-07-04|1571.09
#2023-07-05|1549.73
#2023-07-06|1494.77
#2023-07-07|1526.14
#2023-07-10|1522.27
#2023-07-11|1550.10
#2023-07-12|1621.87
#2023-07-13|1659.13
#2023-07-14|1650.29
#2023-07-17|1616.29
#2023-07-18|1624.70
#2023-07-19|1603.31
#2023-07-20|1619.23
#2023-07-21|1592.83
#2023-07-24|1600.13
#2023-07-25|1651.32
#2023-07-26|1627.94
#2023-07-27|1618.60
#2023-07-28|1607.35
#2023-07-31|1624.64
#2023-08-01|1596.68
#2023-08-02|1550.31
#2023-08-03|1550.59
#2023-08-04|1568.52
#2023-08-07|1553.04
#2023-08-08|1519.83
#2023-08-09|1538.67
#2023-08-10|1541.34
#2023-08-11|1513.92
#2023-08-14|1485.14
#2023-08-15|1466.11
#2023-08-16|1461.06
#2023-08-17|1472.08
#2023-08-18|1447.28
#2023-08-21|1454.66
#2023-08-22|1477.14
#2023-08-23|1485.62
#2023-08-24|1471.87
#2023-08-25|1460.23
#2023-08-28|1471.53
#2023-08-29|1503.15
#2023-08-30|1522.73
#2023-08-31|1520.83
#2023-09-01|1534.67
#2023-09-04|1542.10
#2023-09-05|1524.75
#2023-09-06|1516.51
#2023-09-07|1486.71
#2023-09-08|1484.80
#2023-09-11|1519.08
#2023-09-12|1508.11
#2023-09-13|1502.55
#2023-09-14|1549.60
#2023-09-15|1567.67
#2023-09-18|1553.46
#2023-09-19|1554.45
#2023-09-20|1572.09
#2023-09-21|1526.77
#2023-09-22|1529.92
#2023-09-25|1508.51
#2023-09-26|1501.78
#2023-09-27|1497.19
#2023-09-28|1532.76
#2023-09-29|1547.25
#2023-10-02|1516.46
#2023-10-03|1477.44
#2023-10-04|1463.72
#2023-10-05|1467.04
#2023-10-06|1489.32
#2023-10-09|1490.01
#2023-10-10|1540.38
#2023-10-11|1544.38
#2023-10-12|1528.24
#2023-10-13|1509.90
#2023-10-16|1537.25
#2023-10-17|1533.74
#2023-10-18|1489.14
#2023-10-19|1475.57
#2023-10-20|1432.52
#2023-10-23|1422.73
#2023-10-24|1453.57
#2023-10-25|1462.12
#2023-10-26|1461.62
#2023-10-27|1477.58
#2023-10-30|1488.22
#2023-10-31|1479.94
#2023-11-01|1473.73
#2023-11-02|1511.52
#2023-11-03|1540.25
#2023-11-06|1549.57
#2023-11-07|1507.47
#2023-11-08|1499.81
#2023-11-09|1511.05
#2023-11-10|1482.97
#2023-11-13|1494.33
#2023-11-14|1568.42
#2023-11-15|1594.38
#2023-11-16|1574.54
#2023-11-17|1602.67
#2023-11-20|1617.87
#2023-11-21|1612.90
#2023-11-22|1592.60
#2023-11-23|1601.99
#2023-11-24|1606.10
#2023-11-27|1602.30
#2023-11-28|1614.48
#2023-11-29|1609.28
#2023-11-30|1598.95
#2023-12-01|1649.24
#2023-12-04|1609.20
#2023-12-05|1593.27
#2023-12-06|1610.86
#2023-12-07|1621.66
#2023-12-08|1593.37
#2023-12-11|1571.07
#2023-12-12|1557.41
#2023-12-13|1549.48
#2023-12-14|1635.95
#2023-12-15|1647.36
#2023-12-18|1656.67
#2023-12-19|1686.55
#2023-12-20|1681.37
#2023-12-21|1682.73
#2023-12-22|1692.61
#2023-12-25|1691.10
#2023-12-26|1691.05
#2023-12-27|1711.76
#2023-12-28|1710.88
#2023-12-29|1697.64
#2024-01-01|1697.64
#2024-01-02|1682.38
#2024-01-03|1640.36
#2024-01-04|1653.23
#2024-01-05|1653.31
#2024-01-08|1645.42
#2024-01-09|1617.19
#2024-01-10|1607.94
#2024-01-11|1594.35
#2024-01-12|1611.77
#2024-01-15|1595.41
#2024-01-16|1573.53
#2024-01-17|1538.39
#2024-01-18|1549.33
#2024-01-19|1532.70
#2024-01-22|1518.42
#2024-01-23|1537.53
#2024-01-24|1579.04
#2024-01-25|1566.23
#2024-01-26|1589.78
#2024-01-29|1590.52
#2024-01-30|1576.14
#2024-01-31|1590.32
#2024-02-01|1570.70
#2024-02-02|1549.22
#2024-02-05|1513.34
#2024-02-06|1534.29
#2024-02-07|1520.76
#2024-02-08|1517.13
#2024-02-09|1506.16
#2024-02-12|1522.96
#2024-02-13|1496.99
#2024-02-14|1492.59
#2024-02-15|1508.59
#2024-02-16|1543.56
#2024-02-19|1527.75
#2024-02-20|1509.84
#2024-02-21|1495.83
#2024-02-22|1498.24
#2024-02-23|1502.67
#2024-02-26|1479.91
#2024-02-27|1503.05
#2024-02-28|1486.60
#2024-02-29|1489.51
#2024-03-01|1507.95
#2024-03-04|1495.18
#2024-03-05|1486.71
#2024-03-06|1500.74
#2024-03-07|1541.93
#2024-03-08|1541.73
#2024-03-11|1528.96
#2024-03-12|1548.74
#2024-03-13|1574.53
#2024-03-14|1548.01
#2024-03-15|1558.90
#2024-03-18|1548.48
#2024-03-19|1547.80
#2024-03-20|1550.90
#2024-03-21|1590.94
#2024-03-22|1583.80
#2024-03-25|1585.44
#2024-03-26|1577.65
#2024-03-27|1589.66
#2024-03-28|1597.42
#2024-03-29|1597.88
#2024-04-01|1587.81
#2024-04-02|1617.32
#2024-04-03|1636.97
#2024-04-04|1668.49
#2024-04-05|1647.70
#2024-04-08|1682.45
#2024-04-09|1702.81
#2024-04-10|1677.34
#2024-04-11|1659.39
#2024-04-12|1688.63
#2024-04-15|1679.77
#2024-04-16|1630.72
#2024-04-17|1654.76
#2024-04-18|1660.15
#2024-04-19|1662.63
#2024-04-22|1649.76
#2024-04-23|1641.18
#2024-04-24|1662.51
#2024-04-25|1691.14
#2024-04-26|1712.17
#2024-04-29|1744.96
#2024-04-30|1716.26
#2024-05-01|1709.24
#2024-05-02|1715.05
#2024-05-03|1729.86
#2024-05-06|1740.03
#2024-05-07|1757.30
#2024-05-08|1735.24
#2024-05-09|1755.70
#2024-05-10|1775.12
#2024-05-13|1771.45
#2024-05-14|1786.62
#2024-05-15|1789.96
#2024-05-16|1806.09
#2024-05-17|1834.30
#2024-05-20|1848.37
#2024-05-21|1855.93
#2024-05-22|1817.17
#2024-05-23|1804.54
#2024-05-24|1804.23
#2024-05-27|1812.62
#2024-05-28|1812.61
#2024-05-29|1769.80
#2024-05-30|1781.58
#2024-05-31|1782.00
#2024-06-03|1785.42
#2024-06-04|1746.26
#2024-06-05|1737.08
#2024-06-06|1759.30
#2024-06-07|1728.66
#2024-06-10|1727.03
#2024-06-11|1696.90
#2024-06-12|1722.69
#2024-06-13|1700.91
#2024-06-14|1668.76
#2024-06-17|1663.47
#2024-06-18|1679.95
#2024-06-19|1691.75
#2024-06-20|1711.76
#2024-06-21|1687.99
#2024-06-24|1703.88
#2024-06-25|1694.69
#2024-06-26|1684.48
#2024-06-27|1678.28
#2024-06-28|1679.95
#2024-07-01|1685.66
#2024-07-02|1677.13
#2024-07-03|1724.89
#2024-07-04|1736.36
#2024-07-05|1732.21
#2024-07-08|1725.09
#2024-07-09|1711.66
#2024-07-10|1723.44
#2024-07-11|1738.86
#2024-07-12|1753.50
#2024-07-15|1730.35
#2024-07-16|1700.60
#2024-07-17|1702.00
#2024-07-18|1682.83
#2024-07-19|1646.35
#2024-07-22|1651.01
#2024-07-23|1621.00
#2024-07-24|1628.86
#2024-07-25|1620.72
#2024-07-26|1632.01
#2024-07-29|1617.78
#2024-07-30|1599.57
#2024-07-31|1636.47
#2024-08-01|1598.35
#2024-08-02|1568.25
#2024-08-05|1530.51
#2024-08-06|1528.35
#2024-08-07|1547.86
#2024-08-08|1547.99
#2024-08-09|1554.68
#2024-08-12|1564.94
#2024-08-13|1563.83
#2024-08-14|1559.97
#2024-08-15|1574.76
#2024-08-16|1575.76
#2024-08-19|1615.82
#2024-08-20|1615.13
#2024-08-21|1630.37
#2024-08-22|1611.19
#2024-08-23|1632.31
#2024-08-26|1635.30
#2024-08-27|1638.35
#2024-08-28|1613.43
#2024-08-29|1619.25
#2024-08-30|1618.42
#2024-09-02|1613.73
#2024-09-03|1557.14
#2024-09-04|1550.22
#2024-09-05|1548.66
#2024-09-06|1519.88
#2024-09-09|1515.01
#2024-09-10|1503.23
#2024-09-11|1504.27
#2024-09-12|1542.90
#2024-09-13|1573.94
#2024-09-16|1580.88
#2024-09-17|1594.42
#2024-09-18|1591.65
#2024-09-19|1637.39
#2024-09-20|1602.67
#2024-09-23|1616.74
#2024-09-24|1680.52
#2024-09-25|1686.25
#2024-09-26|1748.73
#2024-09-27|1759.27
#2024-09-30|1750.32
#2024-10-01|1735.08
#2024-10-02|1739.82
#2024-10-03|1708.54
#2024-10-04|1718.90
#2024-10-07|1716.07
#2024-10-08|1646.16
#2024-10-09|1654.20
#2024-10-10|1652.93
#2024-10-11|1668.09
#2024-10-14|1656.91
#2024-10-15|1622.50
#2024-10-16|1618.46
#2024-10-17|1616.50
#2024-10-18|1642.19
#2024-10-21|1629.43
#2024-10-22|1637.08
#2024-10-23|1611.38
#2024-10-24|1611.16
#2024-10-25|1639.13
#2024-10-28|1642.58
#2024-10-29|1645.51
#2024-10-30|1626.22
#2024-10-31|1600.80
#2024-11-01|1612.69
#2024-11-04|1616.34
#2024-11-05|1630.33
#2024-11-06|1598.88
#2024-11-07|1664.27
#2024-11-08|1600.61
#2024-11-11|1566.04
#2024-11-12|1503.75
#2024-11-13|1500.50
#2024-11-14|1504.09
#2024-11-15|1515.79
#2024-11-18|1531.34
#2024-11-19|1527.99
#2024-11-20|1524.50
#2024-11-21|1523.47
#2024-11-22|1521.42
#2024-11-25|1544.38
#2024-11-26|1515.90
#2024-11-27|1524.70
#2024-11-28|1523.99
#2024-11-29|1545.38
#2024-12-02|1544.13
#2024-12-03|1564.73
#2024-12-04|1565.46
#2024-12-05|1571.31
#2024-12-06|1560.39
#2024-12-09|1612.84
#2024-12-10|1586.97
#2024-12-11|1591.98
#2024-12-12|1564.72
#2024-12-13|1530.15
#2024-12-16|1522.61
#2024-12-17|1508.26
#2024-12-18|1494.51
#2024-12-19|1449.84
#2024-12-20|1447.30
#2024-12-23|1448.31
#2024-12-24|1455.67
#2024-12-25|1455.95
#2024-12-26|1454.52
#2024-12-27|1462.68
#2024-12-30|1447.46
#2024-12-31|1456.91
#2025-01-01|1456.91
#2025-01-02|1465.73
#2025-01-03|1451.34
#2025-01-06|1476.44
#2025-01-07|1469.40
#2025-01-08|1454.08
#2025-01-09|1474.88
#2025-01-10|1455.82
#2025-01-13|1458.69
#2025-01-14|1472.85
#2025-01-15|1490.31
#2025-01-16|1493.59
#2025-01-17|1519.34
#2025-01-20|1549.31
#2025-01-21|1538.63
#2025-01-22|1529.48
#2025-01-23|1524.14
#2025-01-24|1559.79
#2025-01-27|1523.35
#2025-01-28|1503.72
#2025-01-29|1508.11
#2025-01-30|1533.18
#2025-01-31|1528.01
#2025-02-03|1505.06
#2025-02-04|1523.97
#2025-02-05|1529.60
#2025-02-06|1575.93
#2025-02-07|1573.76
#2025-02-10|1578.54
#2025-02-11|1554.77
#2025-02-12|1559.90
#2025-02-13|1599.32
#2025-02-14|1620.00
#2025-02-17|1623.87
#2025-02-18|1623.75
#2025-02-19|1576.26
#2025-02-20|1597.68
#2025-02-21|1593.48
#2025-02-24|1575.36
#2025-02-25|1554.00
#2025-02-26|1581.24
#2025-02-27|1544.43
#2025-02-28|1531.05
#2025-03-03|1570.27
#2025-03-04|1534.33
#2025-03-05|1612.92
#2025-03-06|1659.86
#2025-03-07|1644.26
#2025-03-10|1607.31
#2025-03-11|1602.63
#2025-03-12|1593.11
#2025-03-13|1597.95
#2025-03-14|1631.12
#2025-03-17|1653.88
#2025-03-18|1668.21
#2025-03-19|1656.25
#2025-03-20|1636.34
#2025-03-21|1590.92
#2025-03-24|1601.38
#2025-03-25|1619.67
#2025-03-26|1607.90
#2025-03-27|1585.65
#2025-03-28|1564.86
#2025-03-31|1515.65
#2025-04-01|1537.05
#2025-04-02|1531.40
#2025-04-03|1467.56
#2025-04-04|1369.88
#2025-04-07|1329.30
#2025-04-08|1349.95
#2025-04-09|1323.08
#2025-04-10|1393.87
#2025-04-11|1434.03
#2025-04-14|1477.78
#2025-04-15|1484.43
#2025-04-16|1492.22
#2025-04-17|1485.69
#2025-04-18|1485.49
#2025-04-21|1502.14
#2025-04-22|1515.59
#2025-04-23|1532.63
#2025-04-24|1547.80
#2025-04-25|1542.43
#2025-04-28|1547.65
#2025-04-29|1549.91
#2025-04-30|1517.05
#2025-05-01|1516.20
#2025-05-02|1545.30
#2025-05-05|1544.69
#2025-05-06|1542.43
#2025-05-07|1550.48
#2025-05-08|1540.48
#2025-05-09|1555.45
#2025-05-12|1586.86
#2025-05-13|1610.15
#2025-05-14|1607.82
#2025-05-15|1597.81
#2025-05-16|1574.92
#2025-05-19|1588.12
#2025-05-20|1611.28
#2025-05-21|1619.70
#2025-05-22|1596.64
#2025-05-23|1609.29
#2025-05-26|1626.85
#2025-05-27|1621.55
#2025-05-28|1605.42
#2025-05-29|1615.18
#2025-05-30|1605.45
#2025-06-02|1606.58
#2025-06-03|1588.35
#2025-06-04|1610.47
#2025-06-05|1633.09
#2025-06-06|1602.63
#2025-06-09|1607.82
#2025-06-10|1609.68
#2025-06-11|1602.53
#2025-06-12|1605.82
#2025-06-13|1597.55
#2025-06-16|1612.99
#2025-06-17|1584.70
#2025-06-18|1576.25
#2025-06-19|1555.67
#2025-06-20|1562.56
#2025-06-23|1772.04
#2025-06-24|1793.27
#2025-06-25|1770.64
#2025-06-26|1848.81
#2025-06-27|1826.88
#2025-06-30|1817.28
#2025-07-01|1831.09
#2025-07-02|1880.83
#2025-07-03|1870.35
#2025-07-04|1854.41
#2025-07-07|1845.40
#2025-07-08|1853.38
#2025-07-09|1848.30
#2025-07-10|1894.47
#2025-07-11|1892.43
#2025-07-14|1875.95
#2025-07-15|1857.15
#2025-07-16|1843.97
#2025-07-17|1844.06
#2025-07-18|1856.96
#2025-07-21|1918.81
#2025-07-22|1942.77
#2025-07-23|1962.94
#2025-07-24|1952.64
#2025-07-25|1936.47
#2025-07-28|1912.29
#2025-07-29|1870.75
#2025-07-30|1863.22
#2025-07-31|1806.59
#2025-08-01|1805.27
#2025-08-04|1818.96
#2025-08-05|1840.94
#2025-08-06|1856.33
#2025-08-07|1882.41
#2025-08-08|1915.37
#2025-08-11|1900.69
#2025-08-12|1924.88
#2025-08-13|1937.33
#2025-08-14|1913.52
#2025-08-15|1932.39
#2025-08-18|1901.14
#2025-08-19|1923.20
#2025-08-20|1916.93
#2025-08-21|1922.00
#2025-08-22|1966.20
#2025-08-25|1962.99
#2025-08-26|1956.12
#2025-08-27|1937.18
#2025-08-28|1961.34
#2025-08-29|1963.25
#2025-09-01|1970.54
#2025-09-02|1935.22
#2025-09-03|1964.04
#2025-09-04|1946.07
#2025-09-05|1984.64
#2025-09-08|1999.86
#2025-09-09|2018.18
#2025-09-10|2021.34
#2025-09-11|2024.70
#2025-09-12|2036.00
#2025-09-15|2058.08
#2025-09-16|2077.36
#2025-09-17|2056.14
#2025-09-18|2029.63
#2025-09-19|2043.53
#2025-09-22|2075.92
#2025-09-23|2097.51
#2025-09-24|2117.35
#2025-09-25|2105.76
#2025-09-26|2124.25
#2025-09-29|2159.94
#2025-09-30|2164.33
#2025-10-01|2193.76
#2025-10-02|2173.11
#2025-10-03|2218.08
#2025-10-06|2229.48
#2025-10-07|2212.81
#2025-10-08|2247.50
#2025-10-09|2227.91
#2025-10-10|2171.57
#2025-10-13|2235.13
#2025-10-14|2208.75
#2025-10-15|2233.80
#2025-10-16|2253.25
#2025-10-17|2199.27
#2025-10-20|2231.91
#2025-10-21|2177.28
#2025-10-22|2178.22
#2025-10-23|2220.62
#2025-10-24|2234.10
#2025-10-27|2216.78
#2025-10-28|2241.83
#2025-10-29|2276.41
#2025-10-30|2248.35
#2025-10-31|2242.64
#2025-11-03|2209.85
#2025-11-04|2156.49
#2025-11-05|2168.64
#2025-11-06|2199.59
#2025-11-07|2196.01
#2025-11-10|2237.12
#2025-11-11|2270.14
#2025-11-12|2306.62
#2025-11-13|2321.68
#2025-11-14|2281.44
#2025-11-17|2267.09
#2025-11-18|2213.17
#2025-11-19|2238.18
#2025-11-20|2232.55
#2025-11-21|2189.13
#2025-11-24|2234.64
#2025-11-25|2274.28
#2025-11-26|2322.95
#2025-11-27|2312.69
#2025-11-28|2343.55
#2025-12-01|2366.62
#2025-12-02|2334.91
#2025-12-03|2392.53
#2025-12-04|2404.56
#2025-12-05|2410.45
#2025-12-08|2386.08
#2025-12-09|2388.21
#2025-12-10|2404.86
#2025-12-11|2452.94
#2025-12-12|2428.09
#2025-12-15|2446.86
#2025-12-16|2446.01
#2025-12-17|2460.34
#2025-12-18|2485.14
#2025-12-19|2491.46
#2025-12-22|2532.82
#2025-12-23|2553.93
#2025-12-24|2560.38
#2025-12-25|2560.72
#2025-12-26|2560.45
#2025-12-29|2548.71
#2025-12-30|2590.01
#2025-12-31|2580.57
#2026-01-01|2580.57
#2026-01-02|2594.81
#2026-01-05|2644.46
#2026-01-06|2698.19
#2026-01-07|2678.32
#2026-01-08|2639.96
#2026-01-09|2678.32
#2026-01-12|2745.89
#2026-01-13|2760.46
#2026-01-14|2802.48
#2026-01-15|2821.84
#2026-01-16|2771.83
#2026-01-19|2785.72
#2026-01-20|2796.89
#2026-01-21|2878.89
#2026-01-22|2870.49
#2026-01-23|2921.49
#2026-01-26|3017.93
#2026-01-27|2998.02
#2026-01-28|3039.92
#2026-01-29|3038.67
#2026-01-30|2922.34
#2026-02-02|2906.16
#2026-02-03|3031.70
#2026-02-04|3008.90
#2026-02-05|2913.43
#2026-02-06|2965.75
#2026-02-09|3066.73
#2026-02-10|3080.43
#2026-02-11|3159.22
#2026-02-12|3118.34
#2026-02-13|3088.54
#2026-02-16|3078.80
#2026-02-17|3010.97
#2026-02-18|3134.30
#2026-02-19|3062.37
#2026-02-20|3105.69
#2026-02-23|3164.89
#2026-02-24|3193.23
#2026-02-25|3288.37
#2026-02-26|3199.83
#2026-02-27|3227.10
#2026-03-02|3162.28
#2026-03-03|2988.68
#2026-03-04|3056.17
#2026-03-05|2947.99
#2026-03-06|2895.38
#2026-03-09|2854.40
#2026-03-10|2984.76
#2026-03-11|2937.09
#2026-03-12|2914.70
#2026-03-13|2793.21
#2026-03-16|2806.77
#2026-03-17|2833.47
#2026-03-18|2790.86
#2026-03-19|2661.76
#2026-03-20|2625.02
#2026-03-23|2691.76
#2026-03-24|2727.69
#2026-03-25|2801.16
#2026-03-26|2717.55
#2026-03-27|2713.51
#2026-03-30|2744.92
#2026-03-31|2819.52
#2026-04-01|2938.96
#2026-04-02|2897.67