Table Data - NASDAQ Eurozone Basic Resources Total Return Index
| Title | NASDAQ Eurozone Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5510T |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 596.00 |
| 2001-04-02 | 606.83 |
| 2001-04-03 | 600.17 |
| 2001-04-04 | 592.13 |
| 2001-04-05 | 604.87 |
| 2001-04-06 | 604.74 |
| 2001-04-09 | 604.43 |
| 2001-04-10 | 609.20 |
| 2001-04-11 | 619.97 |
| 2001-04-12 | 627.23 |
| 2001-04-13 | . |
| 2001-04-16 | 620.77 |
| 2001-04-17 | 617.11 |
| 2001-04-18 | 609.25 |
| 2001-04-19 | 637.50 |
| 2001-04-20 | 639.14 |
| 2001-04-23 | 636.87 |
| 2001-04-24 | 641.04 |
| 2001-04-25 | 649.87 |
| 2001-04-26 | 662.10 |
| 2001-04-27 | 661.73 |
| 2001-04-30 | 667.40 |
| 2001-05-01 | 670.94 |
| 2001-05-02 | 673.00 |
| 2001-05-03 | 671.96 |
| 2001-05-04 | 659.94 |
| 2001-05-07 | 662.96 |
| 2001-05-08 | 651.81 |
| 2001-05-09 | 646.89 |
| 2001-05-10 | 659.34 |
| 2001-05-11 | 656.76 |
| 2001-05-14 | 655.69 |
| 2001-05-15 | 666.62 |
| 2001-05-16 | 681.27 |
| 2001-05-17 | 707.25 |
| 2001-05-18 | 708.70 |
| 2001-05-21 | 697.52 |
| 2001-05-22 | 690.77 |
| 2001-05-23 | 672.08 |
| 2001-05-24 | 669.91 |
| 2001-05-25 | 666.00 |
| 2001-05-28 | . |
| 2001-05-29 | 665.61 |
| 2001-05-30 | 663.82 |
| 2001-05-31 | 670.93 |
| 2001-06-01 | 670.61 |
| 2001-06-04 | 673.36 |
| 2001-06-05 | 676.41 |
| 2001-06-06 | 672.35 |
| 2001-06-07 | 673.35 |
| 2001-06-08 | 672.17 |
| 2001-06-11 | 665.83 |
| 2001-06-12 | 658.02 |
| 2001-06-13 | 635.34 |
| 2001-06-14 | 612.26 |
| 2001-06-15 | 604.29 |
| 2001-06-18 | 610.02 |
| 2001-06-19 | 614.95 |
| 2001-06-20 | 596.70 |
| 2001-06-21 | 613.81 |
| 2001-06-22 | 614.96 |
| 2001-06-25 | 636.04 |
| 2001-06-26 | 621.04 |
| 2001-06-27 | 630.33 |
| 2001-06-28 | 620.98 |
| 2001-06-29 | 620.49 |
| 2001-07-02 | 621.42 |
| 2001-07-03 | 617.61 |
| 2001-07-04 | . |
| 2001-07-05 | 623.36 |
| 2001-07-06 | 624.64 |
| 2001-07-09 | 635.86 |
| 2001-07-10 | 643.44 |
| 2001-07-11 | 641.19 |
| 2001-07-12 | 628.45 |
| 2001-07-13 | 630.10 |
| 2001-07-16 | 626.07 |
| 2001-07-17 | 623.87 |
| 2001-07-18 | 628.54 |
| 2001-07-19 | 642.38 |
| 2001-07-20 | 644.57 |
| 2001-07-23 | 629.75 |
| 2001-07-24 | 621.08 |
| 2001-07-25 | 607.27 |
| 2001-07-26 | 596.64 |
| 2001-07-27 | 606.19 |
| 2001-07-30 | 612.28 |
| 2001-07-31 | 600.14 |
| 2001-08-01 | 623.99 |
| 2001-08-02 | 636.41 |
| 2001-08-03 | 656.16 |
| 2001-08-06 | 652.47 |
| 2001-08-07 | 639.02 |
| 2001-08-08 | 637.65 |
| 2001-08-09 | 646.72 |
| 2001-08-10 | 652.82 |
| 2001-08-13 | 665.54 |
| 2001-08-14 | 674.76 |
| 2001-08-15 | 683.65 |
| 2001-08-16 | 686.70 |
| 2001-08-17 | 679.45 |
| 2001-08-20 | 667.84 |
| 2001-08-21 | 666.45 |
| 2001-08-22 | 695.65 |
| 2001-08-23 | 692.74 |
| 2001-08-24 | 702.58 |
| 2001-08-27 | 701.55 |
| 2001-08-28 | 707.05 |
| 2001-08-29 | 701.06 |
| 2001-08-30 | 690.24 |
| 2001-08-31 | 681.43 |
| 2001-09-03 | . |
| 2001-09-04 | 670.72 |
| 2001-09-05 | 682.64 |
| 2001-09-06 | 686.74 |
| 2001-09-07 | 690.21 |
| 2001-09-10 | 664.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 589.95 |
| 2001-09-18 | 591.48 |
| 2001-09-19 | 603.13 |
| 2001-09-20 | 580.50 |
| 2001-09-21 | 577.01 |
| 2001-09-24 | 583.13 |
| 2001-09-25 | 598.56 |
| 2001-09-26 | 592.36 |
| 2001-09-27 | 606.01 |
| 2001-09-28 | 610.28 |
| 2001-10-01 | 601.29 |
| 2001-10-02 | 609.23 |
| 2001-10-03 | 609.21 |
| 2001-10-04 | 635.98 |
| 2001-10-05 | 640.11 |
| 2001-10-08 | 649.13 |
| 2001-10-09 | 648.75 |
| 2001-10-10 | 653.59 |
| 2001-10-11 | 661.70 |
| 2001-10-12 | 661.60 |
| 2001-10-15 | 649.90 |
| 2001-10-16 | 658.29 |
| 2001-10-17 | 658.89 |
| 2001-10-18 | 648.07 |
| 2001-10-19 | 640.73 |
| 2001-10-22 | 635.29 |
| 2001-10-23 | 642.64 |
| 2001-10-24 | 659.32 |
| 2001-10-25 | 675.13 |
| 2001-10-26 | 662.88 |
| 2001-10-29 | 671.40 |
| 2001-10-30 | 664.62 |
| 2001-10-31 | 674.78 |
| 2001-11-01 | 671.84 |
| 2001-11-02 | 670.23 |
| 2001-11-05 | 673.74 |
| 2001-11-06 | 666.90 |
| 2001-11-07 | 682.71 |
| 2001-11-08 | 696.19 |
| 2001-11-09 | 692.75 |
| 2001-11-12 | 693.82 |
| 2001-11-13 | 700.30 |
| 2001-11-14 | 710.23 |
| 2001-11-15 | 733.32 |
| 2001-11-16 | 730.28 |
| 2001-11-19 | 728.15 |
| 2001-11-20 | 715.94 |
| 2001-11-21 | 698.95 |
| 2001-11-22 | . |
| 2001-11-23 | 706.82 |
| 2001-11-26 | 715.33 |
| 2001-11-27 | 716.40 |
| 2001-11-28 | 709.71 |
| 2001-11-29 | 698.40 |
| 2001-11-30 | 712.52 |
| 2001-12-03 | 711.26 |
| 2001-12-04 | 715.20 |
| 2001-12-05 | 725.20 |
| 2001-12-06 | 728.94 |
| 2001-12-07 | 716.70 |
| 2001-12-10 | 705.35 |
| 2001-12-11 | 703.87 |
| 2001-12-12 | 708.14 |
| 2001-12-13 | 703.54 |
| 2001-12-14 | 703.20 |
| 2001-12-17 | 706.30 |
| 2001-12-18 | 713.29 |
| 2001-12-19 | 703.49 |
| 2001-12-20 | 699.54 |
| 2001-12-21 | 695.55 |
| 2001-12-24 | 688.73 |
| 2001-12-25 | . |
| 2001-12-26 | 689.36 |
| 2001-12-27 | 708.46 |
| 2001-12-28 | 703.24 |
| 2001-12-31 | 710.10 |
| 2002-01-01 | . |
| 2002-01-02 | 723.78 |
| 2002-01-03 | 734.31 |
| 2002-01-04 | 742.70 |
| 2002-01-07 | 758.50 |
| 2002-01-08 | 745.96 |
| 2002-01-09 | 742.12 |
| 2002-01-10 | 744.17 |
| 2002-01-11 | 740.55 |
| 2002-01-14 | 718.78 |
| 2002-01-15 | 704.91 |
| 2002-01-16 | 691.45 |
| 2002-01-17 | 706.23 |
| 2002-01-18 | 711.32 |
| 2002-01-21 | . |
| 2002-01-22 | 717.72 |
| 2002-01-23 | 704.45 |
| 2002-01-24 | 704.92 |
| 2002-01-25 | 698.75 |
| 2002-01-28 | 704.90 |
| 2002-01-29 | 707.03 |
| 2002-01-30 | 698.25 |
| 2002-01-31 | 718.46 |
| 2002-02-01 | 729.74 |
| 2002-02-04 | 741.00 |
| 2002-02-05 | 739.16 |
| 2002-02-06 | 735.88 |
| 2002-02-07 | 733.40 |
| 2002-02-08 | 727.83 |
| 2002-02-11 | 737.74 |
| 2002-02-12 | 750.74 |
| 2002-02-13 | 759.70 |
| 2002-02-14 | 752.77 |
| 2002-02-15 | 763.57 |
| 2002-02-18 | . |
| 2002-02-19 | 746.37 |
| 2002-02-20 | 738.09 |
| 2002-02-21 | 745.10 |
| 2002-02-22 | 746.31 |
| 2002-02-25 | 741.03 |
| 2002-02-26 | 740.50 |
| 2002-02-27 | 740.56 |
| 2002-02-28 | 734.78 |
| 2002-03-01 | 744.10 |
| 2002-03-04 | 765.46 |
| 2002-03-05 | 760.13 |
| 2002-03-06 | 767.60 |
| 2002-03-07 | 777.85 |
| 2002-03-08 | 778.18 |
| 2002-03-11 | 778.02 |
| 2002-03-12 | 777.22 |
| 2002-03-13 | 773.10 |
| 2002-03-14 | 764.80 |
| 2002-03-15 | 765.48 |
| 2002-03-18 | 773.95 |
| 2002-03-19 | 765.44 |
| 2002-03-20 | 763.07 |
| 2002-03-21 | 757.11 |
| 2002-03-22 | 751.63 |
| 2002-03-25 | 744.01 |
| 2002-03-26 | 736.46 |
| 2002-03-27 | 738.42 |
| 2002-03-28 | 739.37 |
| 2002-03-29 | . |
| 2002-04-01 | 745.47 |
| 2002-04-02 | 764.44 |
| 2002-04-03 | 759.71 |
| 2002-04-04 | 756.82 |
| 2002-04-05 | 761.31 |
| 2002-04-08 | 748.85 |
| 2002-04-09 | 757.67 |
| 2002-04-10 | 755.63 |
| 2002-04-11 | 762.53 |
| 2002-04-12 | 756.18 |
| 2002-04-15 | 753.60 |
| 2002-04-16 | 769.56 |
| 2002-04-17 | 773.96 |
| 2002-04-18 | 769.04 |
| 2002-04-19 | 760.81 |
| 2002-04-22 | 752.25 |
| 2002-04-23 | 745.25 |
| 2002-04-24 | 744.44 |
| 2002-04-25 | 743.45 |
| 2002-04-26 | 761.18 |
| 2002-04-29 | 762.16 |
| 2002-04-30 | 757.05 |
| 2002-05-01 | 761.33 |
| 2002-05-02 | 780.80 |
| 2002-05-03 | 793.79 |
| 2002-05-06 | 795.20 |
| 2002-05-07 | 791.46 |
| 2002-05-08 | 798.43 |
| 2002-05-09 | 798.94 |
| 2002-05-10 | 812.08 |
| 2002-05-13 | 814.01 |
| 2002-05-14 | 817.30 |
| 2002-05-15 | 819.17 |
| 2002-05-16 | 816.40 |
| 2002-05-17 | 824.88 |
| 2002-05-20 | 828.07 |
| 2002-05-21 | 820.22 |
| 2002-05-22 | 818.47 |
| 2002-05-23 | 816.46 |
| 2002-05-24 | 823.38 |
| 2002-05-27 | . |
| 2002-05-28 | 825.26 |
| 2002-05-29 | 828.96 |
| 2002-05-30 | 826.58 |
| 2002-05-31 | 835.21 |
| 2002-06-03 | 830.37 |
| 2002-06-04 | 822.32 |
| 2002-06-05 | 824.70 |
| 2002-06-06 | 838.90 |
| 2002-06-07 | 833.54 |
| 2002-06-10 | 835.83 |
| 2002-06-11 | 839.93 |
| 2002-06-12 | 829.70 |
| 2002-06-13 | 826.99 |
| 2002-06-14 | 817.09 |
| 2002-06-17 | 819.38 |
| 2002-06-18 | 828.03 |
| 2002-06-19 | 833.76 |
| 2002-06-20 | 829.37 |
| 2002-06-21 | 831.96 |
| 2002-06-24 | 830.45 |
| 2002-06-25 | 815.62 |
| 2002-06-26 | 809.31 |
| 2002-06-27 | 818.06 |
| 2002-06-28 | 834.59 |
| 2002-07-01 | 830.35 |
| 2002-07-02 | 831.61 |
| 2002-07-03 | 812.57 |
| 2002-07-04 | . |
| 2002-07-05 | 804.36 |
| 2002-07-08 | 816.39 |
| 2002-07-09 | 824.77 |
| 2002-07-10 | 814.33 |
| 2002-07-11 | 809.48 |
| 2002-07-12 | 797.87 |
| 2002-07-15 | 793.03 |
| 2002-07-16 | 772.72 |
| 2002-07-17 | 781.74 |
| 2002-07-18 | 777.23 |
| 2002-07-19 | 755.88 |
| 2002-07-22 | 738.60 |
| 2002-07-23 | 707.74 |
| 2002-07-24 | 671.72 |
| 2002-07-25 | 685.22 |
| 2002-07-26 | 675.79 |
| 2002-07-29 | 699.09 |
| 2002-07-30 | 721.46 |
| 2002-07-31 | 712.64 |
| 2002-08-01 | 701.04 |
| 2002-08-02 | 673.51 |
| 2002-08-05 | 650.07 |
| 2002-08-06 | 656.59 |
| 2002-08-07 | 654.07 |
| 2002-08-08 | 656.82 |
| 2002-08-09 | 666.65 |
| 2002-08-12 | 666.09 |
| 2002-08-13 | 649.31 |
| 2002-08-14 | 649.76 |
| 2002-08-15 | 658.34 |
| 2002-08-16 | 652.64 |
| 2002-08-19 | 661.31 |
| 2002-08-20 | 661.91 |
| 2002-08-21 | 690.98 |
| 2002-08-22 | 710.30 |
| 2002-08-23 | 709.91 |
| 2002-08-26 | 698.42 |
| 2002-08-27 | 711.93 |
| 2002-08-28 | 701.56 |
| 2002-08-29 | 689.59 |
| 2002-08-30 | 685.21 |
| 2002-09-02 | . |
| 2002-09-03 | 664.96 |
| 2002-09-04 | 665.17 |
| 2002-09-05 | 660.71 |
| 2002-09-06 | 651.07 |
| 2002-09-09 | 651.48 |
| 2002-09-10 | 660.94 |
| 2002-09-11 | 670.14 |
| 2002-09-12 | 667.16 |
| 2002-09-13 | 662.69 |
| 2002-09-16 | 658.04 |
| 2002-09-17 | 658.03 |
| 2002-09-18 | 640.38 |
| 2002-09-19 | 635.80 |
| 2002-09-20 | 625.56 |
| 2002-09-23 | 612.11 |
| 2002-09-24 | 592.34 |
| 2002-09-25 | 589.33 |
| 2002-09-26 | 607.47 |
| 2002-09-27 | 609.66 |
| 2002-09-30 | 596.48 |
| 2002-10-01 | 583.44 |
| 2002-10-02 | 579.36 |
| 2002-10-03 | 573.64 |
| 2002-10-04 | 579.19 |
| 2002-10-07 | 559.95 |
| 2002-10-08 | 542.15 |
| 2002-10-09 | 546.16 |
| 2002-10-10 | 555.75 |
| 2002-10-11 | 598.16 |
| 2002-10-14 | 605.82 |
| 2002-10-15 | 633.73 |
| 2002-10-16 | 624.01 |
| 2002-10-17 | 647.62 |
| 2002-10-18 | 667.82 |
| 2002-10-21 | 639.31 |
| 2002-10-22 | 659.27 |
| 2002-10-23 | 644.41 |
| 2002-10-24 | 676.41 |
| 2002-10-25 | 646.99 |
| 2002-10-28 | 659.47 |
| 2002-10-29 | 639.96 |
| 2002-10-30 | 641.23 |
| 2002-10-31 | 660.39 |
| 2002-11-01 | 650.36 |
| 2002-11-04 | 670.45 |
| 2002-11-05 | 669.90 |
| 2002-11-06 | 669.22 |
| 2002-11-07 | 680.39 |
| 2002-11-08 | 678.47 |
| 2002-11-11 | 650.56 |
| 2002-11-12 | 648.59 |
| 2002-11-13 | 649.47 |
| 2002-11-14 | 652.23 |
| 2002-11-15 | 646.13 |
| 2002-11-18 | 652.82 |
| 2002-11-19 | 658.46 |
| 2002-11-20 | 651.55 |
| 2002-11-21 | 673.46 |
| 2002-11-22 | 671.63 |
| 2002-11-25 | 687.09 |
| 2002-11-26 | 678.99 |
| 2002-11-27 | 702.40 |
| 2002-11-28 | . |
| 2002-11-29 | 737.02 |
| 2002-12-02 | 739.34 |
| 2002-12-03 | 711.79 |
| 2002-12-04 | 694.06 |
| 2002-12-05 | 693.45 |
| 2002-12-06 | 695.65 |
| 2002-12-09 | 684.22 |
| 2002-12-10 | 682.01 |
| 2002-12-11 | 683.52 |
| 2002-12-12 | 677.69 |
| 2002-12-13 | 674.39 |
| 2002-12-16 | 680.71 |
| 2002-12-17 | 687.75 |
| 2002-12-18 | 681.26 |
| 2002-12-19 | 658.56 |
| 2002-12-20 | 653.76 |
| 2002-12-23 | 642.48 |
| 2002-12-24 | 646.18 |
| 2002-12-25 | . |
| 2002-12-26 | 647.81 |
| 2002-12-27 | 644.24 |
| 2002-12-30 | 658.52 |
| 2002-12-31 | 660.72 |
| 2003-01-01 | . |
| 2003-01-02 | 687.87 |
| 2003-01-03 | 691.74 |
| 2003-01-06 | 696.32 |
| 2003-01-07 | 678.10 |
| 2003-01-08 | 664.45 |
| 2003-01-09 | 666.89 |
| 2003-01-10 | 670.10 |
| 2003-01-13 | 691.36 |
| 2003-01-14 | 703.46 |
| 2003-01-15 | 698.57 |
| 2003-01-16 | 717.90 |
| 2003-01-17 | 711.67 |
| 2003-01-20 | . |
| 2003-01-21 | 709.96 |
| 2003-01-22 | 700.23 |
| 2003-01-23 | 700.18 |
| 2003-01-24 | 699.35 |
| 2003-01-27 | 677.75 |
| 2003-01-28 | 669.80 |
| 2003-01-29 | 662.25 |
| 2003-01-30 | 616.82 |
| 2003-01-31 | 607.67 |
| 2003-02-03 | 620.89 |
| 2003-02-04 | 631.42 |
| 2003-02-05 | 629.93 |
| 2003-02-06 | 628.65 |
| 2003-02-07 | 629.57 |
| 2003-02-10 | 627.52 |
| 2003-02-11 | 626.26 |
| 2003-02-12 | 618.82 |
| 2003-02-13 | 616.99 |
| 2003-02-14 | 616.37 |
| 2003-02-17 | . |
| 2003-02-18 | 625.96 |
| 2003-02-19 | 631.40 |
| 2003-02-20 | 624.33 |
| 2003-02-21 | 616.07 |
| 2003-02-24 | 622.21 |
| 2003-02-25 | 607.40 |
| 2003-02-26 | 611.36 |
| 2003-02-27 | 605.36 |
| 2003-02-28 | 616.60 |
| 2003-03-03 | 619.03 |
| 2003-03-04 | 617.76 |
| 2003-03-05 | 611.52 |
| 2003-03-06 | 605.10 |
| 2003-03-07 | 600.50 |
| 2003-03-10 | 600.49 |
| 2003-03-11 | 604.63 |
| 2003-03-12 | 595.54 |
| 2003-03-13 | 591.59 |
| 2003-03-14 | 605.40 |
| 2003-03-17 | 616.40 |
| 2003-03-18 | 641.75 |
| 2003-03-19 | 643.19 |
| 2003-03-20 | 636.95 |
| 2003-03-21 | 641.54 |
| 2003-03-24 | 632.82 |
| 2003-03-25 | 631.84 |
| 2003-03-26 | 624.26 |
| 2003-03-27 | 626.41 |
| 2003-03-28 | 619.80 |
| 2003-03-31 | 600.81 |
| 2003-04-01 | 604.79 |
| 2003-04-02 | 620.43 |
| 2003-04-03 | 620.20 |
| 2003-04-04 | 596.80 |
| 2003-04-07 | 613.78 |
| 2003-04-08 | 609.82 |
| 2003-04-09 | 610.08 |
| 2003-04-10 | 613.38 |
| 2003-04-11 | 614.25 |
| 2003-04-14 | 611.27 |
| 2003-04-15 | 614.36 |
| 2003-04-16 | 626.34 |
| 2003-04-17 | 639.63 |
| 2003-04-18 | . |
| 2003-04-21 | 636.87 |
| 2003-04-22 | 635.28 |
| 2003-04-23 | 659.32 |
| 2003-04-24 | 659.75 |
| 2003-04-25 | 655.47 |
| 2003-04-28 | 666.55 |
| 2003-04-29 | 678.61 |
| 2003-04-30 | 679.63 |
| 2003-05-01 | 685.87 |
| 2003-05-02 | 685.66 |
| 2003-05-05 | 697.76 |
| 2003-05-06 | 716.57 |
| 2003-05-07 | 716.05 |
| 2003-05-08 | 702.73 |
| 2003-05-09 | 702.20 |
| 2003-05-12 | 695.73 |
| 2003-05-13 | 685.42 |
| 2003-05-14 | 678.68 |
| 2003-05-15 | 685.46 |
| 2003-05-16 | 679.04 |
| 2003-05-19 | 691.96 |
| 2003-05-20 | 676.73 |
| 2003-05-21 | 672.81 |
| 2003-05-22 | 673.42 |
| 2003-05-23 | 672.75 |
| 2003-05-26 | . |
| 2003-05-27 | 667.66 |
| 2003-05-28 | 674.91 |
| 2003-05-29 | 680.37 |
| 2003-05-30 | 666.32 |
| 2003-06-02 | 688.56 |
| 2003-06-03 | 692.39 |
| 2003-06-04 | 689.67 |
| 2003-06-05 | 699.62 |
| 2003-06-06 | 712.63 |
| 2003-06-09 | 710.06 |
| 2003-06-10 | 712.90 |
| 2003-06-11 | 727.83 |
| 2003-06-12 | 715.63 |
| 2003-06-13 | 715.47 |
| 2003-06-16 | 717.76 |
| 2003-06-17 | 735.55 |
| 2003-06-18 | 728.85 |
| 2003-06-19 | 727.04 |
| 2003-06-20 | 724.28 |
| 2003-06-23 | 720.18 |
| 2003-06-24 | 684.94 |
| 2003-06-25 | 685.77 |
| 2003-06-26 | 680.19 |
| 2003-06-27 | 698.93 |
| 2003-06-30 | 701.24 |
| 2003-07-01 | 690.53 |
| 2003-07-02 | 699.18 |
| 2003-07-03 | 711.17 |
| 2003-07-04 | . |
| 2003-07-07 | 781.75 |
| 2003-07-08 | 778.91 |
| 2003-07-09 | 774.93 |
| 2003-07-10 | 757.60 |
| 2003-07-11 | 761.41 |
| 2003-07-14 | 777.48 |
| 2003-07-15 | 767.80 |
| 2003-07-16 | 770.96 |
| 2003-07-17 | 775.54 |
| 2003-07-18 | 795.79 |
| 2003-07-21 | 801.59 |
| 2003-07-22 | 777.52 |
| 2003-07-23 | 778.12 |
| 2003-07-24 | 787.26 |
| 2003-07-25 | 797.07 |
| 2003-07-28 | 789.81 |
| 2003-07-29 | 783.58 |
| 2003-07-30 | 780.30 |
| 2003-07-31 | 775.73 |
| 2003-08-01 | 779.68 |
| 2003-08-04 | 777.57 |
| 2003-08-05 | 782.27 |
| 2003-08-06 | 770.15 |
| 2003-08-07 | 758.16 |
| 2003-08-08 | 764.33 |
| 2003-08-11 | 769.77 |
| 2003-08-12 | 776.34 |
| 2003-08-13 | 775.86 |
| 2003-08-14 | 792.10 |
| 2003-08-15 | 796.50 |
| 2003-08-18 | 807.17 |
| 2003-08-19 | 821.75 |
| 2003-08-20 | 827.94 |
| 2003-08-21 | 840.24 |
| 2003-08-22 | 830.25 |
| 2003-08-25 | 818.17 |
| 2003-08-26 | 788.38 |
| 2003-08-27 | 806.15 |
| 2003-08-28 | 806.46 |
| 2003-08-29 | 825.36 |
| 2003-09-01 | . |
| 2003-09-02 | 828.36 |
| 2003-09-03 | 838.77 |
| 2003-09-04 | 822.55 |
| 2003-09-05 | 825.06 |
| 2003-09-08 | 852.04 |
| 2003-09-09 | 828.92 |
| 2003-09-10 | 805.49 |
| 2003-09-11 | 818.25 |
| 2003-09-12 | 830.38 |
| 2003-09-15 | 822.63 |
| 2003-09-16 | 823.95 |
| 2003-09-17 | 825.29 |
| 2003-09-18 | 804.76 |
| 2003-09-19 | 802.24 |
| 2003-09-22 | 790.44 |
| 2003-09-23 | 799.83 |
| 2003-09-24 | 804.20 |
| 2003-09-25 | 785.95 |
| 2003-09-26 | 783.26 |
| 2003-09-29 | 796.64 |
| 2003-09-30 | 787.32 |
| 2003-10-01 | 783.86 |
| 2003-10-02 | 787.54 |
| 2003-10-03 | 801.67 |
| 2003-10-06 | 800.77 |
| 2003-10-07 | 794.82 |
| 2003-10-08 | 807.35 |
| 2003-10-09 | 820.92 |
| 2003-10-10 | 823.52 |
| 2003-10-13 | 827.63 |
| 2003-10-14 | 823.00 |
| 2003-10-15 | 837.80 |
| 2003-10-16 | 830.59 |
| 2003-10-17 | 830.24 |
| 2003-10-20 | 825.84 |
| 2003-10-21 | 830.79 |
| 2003-10-22 | 821.08 |
| 2003-10-23 | 836.65 |
| 2003-10-24 | 831.80 |
| 2003-10-27 | 828.81 |
| 2003-10-28 | 832.89 |
| 2003-10-29 | 848.31 |
| 2003-10-30 | 861.53 |
| 2003-10-31 | 858.89 |
| 2003-11-03 | 864.70 |
| 2003-11-04 | 856.62 |
| 2003-11-05 | 847.28 |
| 2003-11-06 | 847.64 |
| 2003-11-07 | 851.84 |
| 2003-11-10 | 862.05 |
| 2003-11-11 | 852.36 |
| 2003-11-12 | 868.72 |
| 2003-11-13 | 880.95 |
| 2003-11-14 | 888.33 |
| 2003-11-17 | 871.28 |
| 2003-11-18 | 865.74 |
| 2003-11-19 | 857.57 |
| 2003-11-20 | 857.29 |
| 2003-11-21 | 864.86 |
| 2003-11-24 | 866.05 |
| 2003-11-25 | 858.82 |
| 2003-11-26 | 862.88 |
| 2003-11-27 | . |
| 2003-11-28 | 868.83 |
| 2003-12-01 | 865.99 |
| 2003-12-02 | 880.27 |
| 2003-12-03 | 881.11 |
| 2003-12-04 | 880.53 |
| 2003-12-05 | 894.79 |
| 2003-12-08 | 908.47 |
| 2003-12-09 | 908.77 |
| 2003-12-10 | 900.76 |
| 2003-12-11 | 880.37 |
| 2003-12-12 | 890.52 |
| 2003-12-15 | 890.83 |
| 2003-12-16 | 874.19 |
| 2003-12-17 | 856.12 |
| 2003-12-18 | 854.45 |
| 2003-12-19 | 849.32 |
| 2003-12-22 | 848.19 |
| 2003-12-23 | 867.84 |
| 2003-12-24 | 870.46 |
| 2003-12-25 | . |
| 2003-12-26 | 870.11 |
| 2003-12-29 | 872.94 |
| 2003-12-30 | 884.04 |
| 2003-12-31 | 890.39 |
| 2004-01-01 | . |
| 2004-01-02 | 912.48 |
| 2004-01-05 | 931.44 |
| 2004-01-06 | 937.60 |
| 2004-01-07 | 921.16 |
| 2004-01-08 | 914.59 |
| 2004-01-09 | 911.33 |
| 2004-01-12 | 918.30 |
| 2004-01-13 | 911.88 |
| 2004-01-14 | 912.39 |
| 2004-01-15 | 910.86 |
| 2004-01-16 | 904.91 |
| 2004-01-19 | . |
| 2004-01-20 | 890.02 |
| 2004-01-21 | 875.79 |
| 2004-01-22 | 895.53 |
| 2004-01-23 | 892.78 |
| 2004-01-26 | 883.93 |
| 2004-01-27 | 896.05 |
| 2004-01-28 | 892.06 |
| 2004-01-29 | 874.26 |
| 2004-01-30 | 877.58 |
| 2004-02-02 | 870.45 |
| 2004-02-03 | 872.49 |
| 2004-02-04 | 875.49 |
| 2004-02-05 | 879.26 |
| 2004-02-06 | 876.15 |
| 2004-02-09 | 886.83 |
| 2004-02-10 | 894.51 |
| 2004-02-11 | 894.26 |
| 2004-02-12 | 914.85 |
| 2004-02-13 | 911.66 |
| 2004-02-16 | . |
| 2004-02-17 | 911.05 |
| 2004-02-18 | 912.42 |
| 2004-02-19 | 930.98 |
| 2004-02-20 | 922.07 |
| 2004-02-23 | 932.75 |
| 2004-02-24 | 933.55 |
| 2004-02-25 | 922.23 |
| 2004-02-26 | 910.07 |
| 2004-02-27 | 915.12 |
| 2004-03-01 | 925.96 |
| 2004-03-02 | 925.93 |
| 2004-03-03 | 924.43 |
| 2004-03-04 | 926.07 |
| 2004-03-05 | 936.37 |
| 2004-03-08 | 938.18 |
| 2004-03-09 | 933.44 |
| 2004-03-10 | 912.22 |
| 2004-03-11 | 891.48 |
| 2004-03-12 | 887.99 |
| 2004-03-15 | 878.16 |
| 2004-03-16 | 883.21 |
| 2004-03-17 | 876.48 |
| 2004-03-18 | 882.22 |
| 2004-03-19 | 882.14 |
| 2004-03-22 | 877.22 |
| 2004-03-23 | 890.03 |
| 2004-03-24 | 893.69 |
| 2004-03-25 | 889.93 |
| 2004-03-26 | 880.70 |
| 2004-03-29 | 897.14 |
| 2004-03-30 | 896.76 |
| 2004-03-31 | 908.06 |
| 2004-04-01 | 927.48 |
| 2004-04-02 | 934.40 |
| 2004-04-05 | 923.59 |
| 2004-04-06 | 931.54 |
| 2004-04-07 | 940.81 |
| 2004-04-08 | 938.90 |
| 2004-04-09 | . |
| 2004-04-12 | 936.26 |
| 2004-04-13 | 929.01 |
| 2004-04-14 | 923.11 |
| 2004-04-15 | 907.32 |
| 2004-04-16 | 911.16 |
| 2004-04-19 | 911.11 |
| 2004-04-20 | 917.91 |
| 2004-04-21 | 909.83 |
| 2004-04-22 | 934.75 |
| 2004-04-23 | 937.81 |
| 2004-04-26 | 945.10 |
| 2004-04-27 | 957.46 |
| 2004-04-28 | 939.52 |
| 2004-04-29 | 935.77 |
| 2004-04-30 | 930.53 |
| 2004-05-03 | 931.82 |
| 2004-05-04 | 933.14 |
| 2004-05-05 | 943.60 |
| 2004-05-06 | 922.98 |
| 2004-05-07 | 915.68 |
| 2004-05-10 | 888.06 |
| 2004-05-11 | 905.13 |
| 2004-05-12 | 899.69 |
| 2004-05-13 | 891.02 |
| 2004-05-14 | 884.86 |
| 2004-05-17 | 881.72 |
| 2004-05-18 | 886.51 |
| 2004-05-19 | 902.77 |
| 2004-05-20 | 893.18 |
| 2004-05-21 | 900.93 |
| 2004-05-24 | 907.62 |
| 2004-05-25 | 891.82 |
| 2004-05-26 | 893.40 |
| 2004-05-27 | 908.80 |
| 2004-05-28 | 910.66 |
| 2004-05-31 | . |
| 2004-06-01 | 917.14 |
| 2004-06-02 | 928.89 |
| 2004-06-03 | 927.76 |
| 2004-06-04 | 933.83 |
| 2004-06-07 | 946.72 |
| 2004-06-08 | 941.64 |
| 2004-06-09 | 922.21 |
| 2004-06-10 | 922.23 |
| 2004-06-11 | . |
| 2004-06-14 | 915.33 |
| 2004-06-15 | 914.28 |
| 2004-06-16 | 900.92 |
| 2004-06-17 | 910.23 |
| 2004-06-18 | 923.60 |
| 2004-06-21 | 932.70 |
| 2004-06-22 | 933.79 |
| 2004-06-23 | 939.82 |
| 2004-06-24 | 960.10 |
| 2004-06-25 | 956.33 |
| 2004-06-28 | 960.54 |
| 2004-06-29 | 956.39 |
| 2004-06-30 | 960.35 |
| 2004-07-01 | 954.21 |
| 2004-07-02 | 955.30 |
| 2004-07-05 | . |
| 2004-07-06 | 952.51 |
| 2004-07-07 | 960.56 |
| 2004-07-08 | 974.79 |
| 2004-07-09 | 960.65 |
| 2004-07-12 | 958.63 |
| 2004-07-13 | 948.87 |
| 2004-07-14 | 952.02 |
| 2004-07-15 | 948.75 |
| 2004-07-16 | 958.80 |
| 2004-07-19 | 944.51 |
| 2004-07-20 | 950.76 |
| 2004-07-21 | 946.56 |
| 2004-07-22 | 935.49 |
| 2004-07-23 | 919.90 |
| 2004-07-26 | 932.71 |
| 2004-07-27 | 949.87 |
| 2004-07-28 | 947.77 |
| 2004-07-29 | 959.88 |
| 2004-07-30 | 971.37 |
| 2004-08-02 | 970.32 |
| 2004-08-03 | 985.18 |
| 2004-08-04 | 968.74 |
| 2004-08-05 | 969.43 |
| 2004-08-06 | 961.33 |
| 2004-08-09 | 953.19 |
| 2004-08-10 | 961.09 |
| 2004-08-11 | 956.90 |
| 2004-08-12 | 955.61 |
| 2004-08-13 | 963.70 |
| 2004-08-16 | 963.96 |
| 2004-08-17 | 966.08 |
| 2004-08-18 | 962.24 |
| 2004-08-19 | 966.11 |
| 2004-08-20 | 960.92 |
| 2004-08-23 | 963.03 |
| 2004-08-24 | 965.22 |
| 2004-08-25 | 955.42 |
| 2004-08-26 | 959.48 |
| 2004-08-27 | 957.93 |
| 2004-08-30 | 957.37 |
| 2004-08-31 | 956.42 |
| 2004-09-01 | 960.02 |
| 2004-09-02 | 949.47 |
| 2004-09-03 | 944.77 |
| 2004-09-06 | . |
| 2004-09-07 | 952.73 |
| 2004-09-08 | 946.07 |
| 2004-09-09 | 947.97 |
| 2004-09-10 | 961.32 |
| 2004-09-13 | 953.82 |
| 2004-09-14 | 954.60 |
| 2004-09-15 | 937.82 |
| 2004-09-16 | 942.53 |
| 2004-09-17 | 947.50 |
| 2004-09-20 | 949.77 |
| 2004-09-21 | 964.75 |
| 2004-09-22 | 958.65 |
| 2004-09-23 | 961.21 |
| 2004-09-24 | 957.55 |
| 2004-09-27 | 956.69 |
| 2004-09-28 | 963.30 |
| 2004-09-29 | 981.23 |
| 2004-09-30 | 984.03 |
| 2004-10-01 | 1005.25 |
| 2004-10-04 | 999.17 |
| 2004-10-05 | 1000.03 |
| 2004-10-06 | 1006.13 |
| 2004-10-07 | 1002.54 |
| 2004-10-08 | 1015.64 |
| 2004-10-11 | 1021.10 |
| 2004-10-12 | 1004.82 |
| 2004-10-13 | 1009.27 |
| 2004-10-14 | 1008.86 |
| 2004-10-15 | 1012.75 |
| 2004-10-18 | 1014.10 |
| 2004-10-19 | 1029.54 |
| 2004-10-20 | 1012.40 |
| 2004-10-21 | 1020.29 |
| 2004-10-22 | 1039.13 |
| 2004-10-25 | 1035.76 |
| 2004-10-26 | 1031.46 |
| 2004-10-27 | 1031.25 |
| 2004-10-28 | 1016.73 |
| 2004-10-29 | 1027.48 |
| 2004-11-01 | 1035.64 |
| 2004-11-02 | 1034.56 |
| 2004-11-03 | 1042.00 |
| 2004-11-04 | 1050.12 |
| 2004-11-05 | 1051.57 |
| 2004-11-08 | 1051.09 |
| 2004-11-09 | 1052.32 |
| 2004-11-10 | 1072.94 |
| 2004-11-11 | 1079.19 |
| 2004-11-12 | 1086.18 |
| 2004-11-15 | 1085.78 |
| 2004-11-16 | 1081.36 |
| 2004-11-17 | 1097.61 |
| 2004-11-18 | 1091.11 |
| 2004-11-19 | 1095.24 |
| 2004-11-22 | 1089.67 |
| 2004-11-23 | 1098.04 |
| 2004-11-24 | 1109.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1142.94 |
| 2004-11-29 | 1154.47 |
| 2004-11-30 | 1154.87 |
| 2004-12-01 | 1148.87 |
| 2004-12-02 | 1137.73 |
| 2004-12-03 | 1137.59 |
| 2004-12-06 | 1142.27 |
| 2004-12-07 | 1146.03 |
| 2004-12-08 | 1115.15 |
| 2004-12-09 | 1113.74 |
| 2004-12-10 | 1123.28 |
| 2004-12-13 | 1121.04 |
| 2004-12-14 | 1122.21 |
| 2004-12-15 | 1122.71 |
| 2004-12-16 | 1113.87 |
| 2004-12-17 | 1110.91 |
| 2004-12-20 | 1136.97 |
| 2004-12-21 | 1140.80 |
| 2004-12-22 | 1145.47 |
| 2004-12-23 | 1151.71 |
| 2004-12-24 | . |
| 2004-12-27 | 1163.70 |
| 2004-12-28 | 1150.35 |
| 2004-12-29 | 1144.68 |
| 2004-12-30 | 1155.11 |
| 2004-12-31 | 1151.52 |
| 2005-01-03 | 1145.09 |
| 2005-01-04 | 1135.58 |
| 2005-01-05 | 1122.70 |
| 2005-01-06 | 1114.57 |
| 2005-01-07 | 1098.70 |
| 2005-01-10 | 1105.43 |
| 2005-01-11 | 1112.19 |
| 2005-01-12 | 1113.14 |
| 2005-01-13 | 1110.13 |
| 2005-01-14 | 1109.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1113.24 |
| 2005-01-19 | 1114.74 |
| 2005-01-20 | 1092.84 |
| 2005-01-21 | 1105.11 |
| 2005-01-24 | 1108.81 |
| 2005-01-25 | 1093.28 |
| 2005-01-26 | 1095.92 |
| 2005-01-27 | 1099.65 |
#2005-01-28|1085.86
#2005-01-31|1106.28
#2005-02-01|1113.60
#2005-02-02|1125.21
#2005-02-03|1106.68
#2005-02-04|1112.19
#2005-02-07|1121.22
#2005-02-08|1119.47
#2005-02-09|1123.16
#2005-02-10|1125.24
#2005-02-11|1140.62
#2005-02-14|1148.26
#2005-02-15|1158.33
#2005-02-16|1163.69
#2005-02-17|1175.60
#2005-02-18|1184.26
#2005-02-21| .
#2005-02-22|1190.49
#2005-02-23|1175.78
#2005-02-24|1177.26
#2005-02-25|1182.52
#2005-02-28|1186.94
#2005-03-01|1187.27
#2005-03-02|1183.76
#2005-03-03|1204.24
#2005-03-04|1232.91
#2005-03-07|1225.10
#2005-03-08|1215.58
#2005-03-09|1213.92
#2005-03-10|1211.80
#2005-03-11|1219.18
#2005-03-14|1201.63
#2005-03-15|1203.25
#2005-03-16|1200.91
#2005-03-17|1192.80
#2005-03-18|1189.69
#2005-03-21|1168.92
#2005-03-22|1156.51
#2005-03-23|1139.80
#2005-03-24|1145.93
#2005-03-25| .
#2005-03-28|1137.89
#2005-03-29|1137.64
#2005-03-30|1142.00
#2005-03-31|1145.70
#2005-04-01|1137.18
#2005-04-04|1109.94
#2005-04-05|1115.93
#2005-04-06|1132.37
#2005-04-07|1143.14
#2005-04-08|1148.21
#2005-04-11|1142.78
#2005-04-12|1128.98
#2005-04-13|1138.09
#2005-04-14|1114.01
#2005-04-15|1103.02
#2005-04-18|1088.14
#2005-04-19|1087.57
#2005-04-20|1097.14
#2005-04-21|1084.43
#2005-04-22|1087.36
#2005-04-25|1075.86
#2005-04-26|1085.27
#2005-04-27|1074.57
#2005-04-28|1069.60
#2005-04-29|1064.36
#2005-05-02|1070.09
#2005-05-03|1065.81
#2005-05-04|1057.72
#2005-05-05|1056.86
#2005-05-06|1067.71
#2005-05-09|1071.41
#2005-05-10|1063.70
#2005-05-11|1054.54
#2005-05-12|1046.58
#2005-05-13|1042.21
#2005-05-16|1043.31
#2005-05-17|1047.36
#2005-05-18|1068.99
#2005-05-19|1072.22
#2005-05-20|1054.70
#2005-05-23|1068.79
#2005-05-24|1064.03
#2005-05-25|1060.09
#2005-05-26|1056.47
#2005-05-27|1070.90
#2005-05-30| .
#2005-05-31|1060.50
#2005-06-01|1074.84
#2005-06-02|1070.88
#2005-06-03|1070.97
#2005-06-06|1069.66
#2005-06-07|1075.21
#2005-06-08|1073.72
#2005-06-09|1049.74
#2005-06-10|1051.53
#2005-06-13|1048.07
#2005-06-14|1065.93
#2005-06-15|1066.95
#2005-06-16|1072.84
#2005-06-17|1094.56
#2005-06-20|1079.37
#2005-06-21|1071.52
#2005-06-22|1073.97
#2005-06-23|1059.55
#2005-06-24|1060.59
#2005-06-27|1048.86
#2005-06-28|1051.98
#2005-06-29|1056.39
#2005-06-30|1051.56
#2005-07-01|1053.75
#2005-07-04| .
#2005-07-05|1048.83
#2005-07-06|1050.90
#2005-07-07|1037.37
#2005-07-08|1041.16
#2005-07-11|1056.25
#2005-07-12|1061.32
#2005-07-13|1046.47
#2005-07-14|1039.21
#2005-07-15|1049.83
#2005-07-18|1043.48
#2005-07-19|1061.79
#2005-07-20|1068.91
#2005-07-21|1082.66
#2005-07-22|1084.06
#2005-07-25|1084.12
#2005-07-26|1069.08
#2005-07-27|1094.11
#2005-07-28|1100.30
#2005-07-29|1096.29
#2005-08-01|1105.83
#2005-08-02|1108.81
#2005-08-03|1126.00
#2005-08-04|1127.74
#2005-08-05|1127.21
#2005-08-08|1129.85
#2005-08-09|1129.02
#2005-08-10|1149.35
#2005-08-11|1152.85
#2005-08-12|1151.61
#2005-08-15|1144.98
#2005-08-16|1135.79
#2005-08-17|1124.47
#2005-08-18|1112.58
#2005-08-19|1130.08
#2005-08-22|1141.40
#2005-08-23|1136.36
#2005-08-24|1126.74
#2005-08-25|1119.60
#2005-08-26|1119.29
#2005-08-29|1111.35
#2005-08-30|1119.92
#2005-08-31|1143.67
#2005-09-01|1159.52
#2005-09-02|1169.12
#2005-09-05| .
#2005-09-06|1172.94
#2005-09-07|1166.04
#2005-09-08|1159.71
#2005-09-09|1163.67
#2005-09-12|1157.87
#2005-09-13|1167.98
#2005-09-14|1176.25
#2005-09-15|1171.02
#2005-09-16|1182.88
#2005-09-19|1189.17
#2005-09-20|1189.35
#2005-09-21|1189.25
#2005-09-22|1164.45
#2005-09-23|1161.11
#2005-09-26|1170.65
#2005-09-27|1167.54
#2005-09-28|1168.26
#2005-09-29|1165.76
#2005-09-30|1172.91
#2005-10-03|1167.07
#2005-10-04|1172.91
#2005-10-05|1162.30
#2005-10-06|1164.97
#2005-10-07|1154.25
#2005-10-10|1159.83
#2005-10-11|1151.57
#2005-10-12|1144.79
#2005-10-13|1110.92
#2005-10-14|1126.03
#2005-10-17|1120.15
#2005-10-18|1117.07
#2005-10-19|1097.67
#2005-10-20|1089.30
#2005-10-21|1071.87
#2005-10-24|1090.76
#2005-10-25|1111.19
#2005-10-26|1106.73
#2005-10-27|1099.72
#2005-10-28|1102.51
#2005-10-31|1110.50
#2005-11-01|1111.49
#2005-11-02|1116.53
#2005-11-03|1114.11
#2005-11-04|1097.27
#2005-11-07|1091.53
#2005-11-08|1095.97
#2005-11-09|1094.55
#2005-11-10|1096.22
#2005-11-11|1107.66
#2005-11-14|1112.25
#2005-11-15|1103.89
#2005-11-16|1102.23
#2005-11-17|1114.22
#2005-11-18|1110.31
#2005-11-21|1112.52
#2005-11-22|1112.96
#2005-11-23|1124.17
#2005-11-24| .
#2005-11-25|1125.86
#2005-11-28|1134.93
#2005-11-29|1131.08
#2005-11-30|1132.14
#2005-12-01|1141.91
#2005-12-02|1155.13
#2005-12-05|1163.91
#2005-12-06|1164.54
#2005-12-07|1179.93
#2005-12-08|1187.80
#2005-12-09|1186.75
#2005-12-12|1197.08
#2005-12-13|1193.65
#2005-12-14|1202.51
#2005-12-15|1190.63
#2005-12-16|1199.53
#2005-12-19|1197.63
#2005-12-20|1188.40
#2005-12-21|1192.74
#2005-12-22|1199.50
#2005-12-23|1207.44
#2005-12-26| .
#2005-12-27|1209.86
#2005-12-28|1210.73
#2005-12-29|1207.36
#2005-12-30|1200.30
#2006-01-02| .
#2006-01-03|1242.63
#2006-01-04|1264.81
#2006-01-05|1248.79
#2006-01-06|1256.21
#2006-01-09|1253.47
#2006-01-10|1248.19
#2006-01-11|1254.75
#2006-01-12|1250.22
#2006-01-13|1243.37
#2006-01-16| .
#2006-01-17|1238.80
#2006-01-18|1233.04
#2006-01-19|1245.30
#2006-01-20|1247.36
#2006-01-23|1259.71
#2006-01-24|1260.59
#2006-01-25|1264.67
#2006-01-26|1271.34
#2006-01-27|1297.13
#2006-01-30|1297.01
#2006-01-31|1318.69
#2006-02-01|1346.01
#2006-02-02|1325.89
#2006-02-03|1314.19
#2006-02-06|1319.12
#2006-02-07|1308.31
#2006-02-08|1295.04
#2006-02-09|1298.13
#2006-02-10|1287.99
#2006-02-13|1294.79
#2006-02-14|1300.88
#2006-02-15|1323.83
#2006-02-16|1313.79
#2006-02-17|1336.71
#2006-02-20| .
#2006-02-21|1355.49
#2006-02-22|1354.87
#2006-02-23|1360.05
#2006-02-24|1363.36
#2006-02-27|1365.68
#2006-02-28|1352.59
#2006-03-01|1354.67
#2006-03-02|1350.77
#2006-03-03|1364.01
#2006-03-06|1367.83
#2006-03-07|1351.17
#2006-03-08|1392.85
#2006-03-09|1423.52
#2006-03-10|1415.97
#2006-03-13|1427.33
#2006-03-14|1461.58
#2006-03-15|1467.79
#2006-03-16|1493.05
#2006-03-17|1515.14
#2006-03-20|1521.99
#2006-03-21|1522.44
#2006-03-22|1519.13
#2006-03-23|1494.87
#2006-03-24|1513.31
#2006-03-27|1507.23
#2006-03-28|1490.04
#2006-03-29|1498.71
#2006-03-30|1528.30
#2006-03-31|1516.80
#2006-04-03|1525.40
#2006-04-04|1533.70
#2006-04-05|1541.26
#2006-04-06|1543.17
#2006-04-07|1520.49
#2006-04-10|1518.38
#2006-04-11|1510.58
#2006-04-12|1496.50
#2006-04-13|1502.44
#2006-04-14| .
#2006-04-17|1526.30
#2006-04-18|1512.49
#2006-04-19|1562.10
#2006-04-20|1572.97
#2006-04-21|1604.48
#2006-04-24|1612.95
#2006-04-25|1599.12
#2006-04-26|1593.20
#2006-04-27|1578.64
#2006-04-28|1560.00
#2006-05-01|1562.73
#2006-05-02|1592.48
#2006-05-03|1579.85
#2006-05-04|1615.45
#2006-05-05|1641.66
#2006-05-08|1650.60
#2006-05-09|1656.68
#2006-05-10|1660.04
#2006-05-11|1647.78
#2006-05-12|1602.00
#2006-05-15|1546.54
#2006-05-16|1530.88
#2006-05-17|1469.79
#2006-05-18|1439.11
#2006-05-19|1434.50
#2006-05-22|1354.71
#2006-05-23|1424.33
#2006-05-24|1407.06
#2006-05-25|1418.98
#2006-05-26|1459.55
#2006-05-29| .
#2006-05-30|1442.29
#2006-05-31|1455.11
#2006-06-01|1467.18
#2006-06-02|1488.40
#2006-06-05|1491.20
#2006-06-06|1403.28
#2006-06-07|1409.39
#2006-06-08|1339.78
#2006-06-09|1358.59
#2006-06-12|1331.41
#2006-06-13|1276.04
#2006-06-14|1285.03
#2006-06-15|1327.17
#2006-06-16|1329.13
#2006-06-19|1340.61
#2006-06-20|1352.21
#2006-06-21|1365.59
#2006-06-22|1366.79
#2006-06-23|1366.37
#2006-06-26|1365.94
#2006-06-27|1356.34
#2006-06-28|1339.88
#2006-06-29|1386.50
#2006-06-30|1458.06
#2006-07-03|1466.74
#2006-07-04| .
#2006-07-05|1432.94
#2006-07-06|1446.71
#2006-07-07|1466.19
#2006-07-10|1455.03
#2006-07-11|1446.18
#2006-07-12|1469.86
#2006-07-13|1433.57
#2006-07-14|1409.38
#2006-07-17|1380.18
#2006-07-18|1367.23
#2006-07-19|1422.02
#2006-07-20|1453.35
#2006-07-21|1446.70
#2006-07-24|1458.67
#2006-07-25|1462.62
#2006-07-26|1449.15
#2006-07-27|1483.04
#2006-07-28|1481.77
#2006-07-31|1479.61
#2006-08-01|1465.36
#2006-08-02|1488.50
#2006-08-03|1479.78
#2006-08-04|1499.10
#2006-08-07|1479.24
#2006-08-08|1491.94
#2006-08-09|1491.66
#2006-08-10|1471.20
#2006-08-11|1462.64
#2006-08-14|1467.14
#2006-08-15|1477.27
#2006-08-16|1507.31
#2006-08-17|1528.19
#2006-08-18|1521.52
#2006-08-21|1534.53
#2006-08-22|1543.61
#2006-08-23|1542.24
#2006-08-24|1542.79
#2006-08-25|1548.72
#2006-08-28|1562.59
#2006-08-29|1560.97
#2006-08-30|1578.35
#2006-08-31|1563.86
#2006-09-01|1575.71
#2006-09-04| .
#2006-09-05|1597.33
#2006-09-06|1578.27
#2006-09-07|1550.61
#2006-09-08|1552.43
#2006-09-11|1530.52
#2006-09-12|1540.17
#2006-09-13|1553.02
#2006-09-14|1581.10
#2006-09-15|1576.52
#2006-09-18|1589.91
#2006-09-19|1575.81
#2006-09-20|1580.08
#2006-09-21|1592.77
#2006-09-22|1573.68
#2006-09-25|1541.35
#2006-09-26|1551.89
#2006-09-27|1579.95
#2006-09-28|1589.67
#2006-09-29|1588.76
#2006-10-02|1600.33
#2006-10-03|1589.70
#2006-10-04|1573.09
#2006-10-05|1606.21
#2006-10-06|1609.92
#2006-10-09|1631.04
#2006-10-10|1638.55
#2006-10-11|1639.28
#2006-10-12|1654.96
#2006-10-13|1660.76
#2006-10-16|1688.39
#2006-10-17|1672.67
#2006-10-18|1724.21
#2006-10-19|1753.04
#2006-10-20|1756.83
#2006-10-23|1755.03
#2006-10-24|1780.99
#2006-10-25|1795.26
#2006-10-26|1799.45
#2006-10-27|1807.57
#2006-10-30|1788.06
#2006-10-31|1809.33
#2006-11-01|1811.15
#2006-11-02|1777.92
#2006-11-03|1773.68
#2006-11-06|1796.83
#2006-11-07|1801.50
#2006-11-08|1794.47
#2006-11-09|1812.73
#2006-11-10|1819.14
#2006-11-13|1814.27
#2006-11-14|1805.80
#2006-11-15|1812.69
#2006-11-16|1805.84
#2006-11-17|1780.56
#2006-11-20|1782.09
#2006-11-21|1799.12
#2006-11-22|1837.34
#2006-11-23| .
#2006-11-24|1832.24
#2006-11-27|1812.01
#2006-11-28|1791.45
#2006-11-29|1853.55
#2006-11-30|1845.40
#2006-12-01|1848.57
#2006-12-04|1865.01
#2006-12-05|1888.02
#2006-12-06|1906.85
#2006-12-07|1928.04
#2006-12-08|1916.11
#2006-12-11|1929.19
#2006-12-12|1903.29
#2006-12-13|1910.51
#2006-12-14|1914.91
#2006-12-15|1925.41
#2006-12-18|1934.51
#2006-12-19|1917.43
#2006-12-20|1937.38
#2006-12-21|1932.02
#2006-12-22|1926.41
#2006-12-25| .
#2006-12-26|1923.41
#2006-12-27|1946.49
#2006-12-28|1958.72
#2006-12-29|1953.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1946.48
#2007-01-04|1876.43
#2007-01-05|1853.83
#2007-01-08|1856.23
#2007-01-09|1858.55
#2007-01-10|1840.09
#2007-01-11|1861.26
#2007-01-12|1871.50
#2007-01-15| .
#2007-01-16|1920.08
#2007-01-17|1910.05
#2007-01-18|1905.18
#2007-01-19|1920.55
#2007-01-22|1927.52
#2007-01-23|1943.70
#2007-01-24|1982.47
#2007-01-25|1976.40
#2007-01-26|1950.68
#2007-01-29|1976.01
#2007-01-30|1994.05
#2007-01-31|2015.14
#2007-02-01|2044.57
#2007-02-02|2034.83
#2007-02-05|2023.81
#2007-02-06|2021.05
#2007-02-07|2063.15
#2007-02-08|2043.92
#2007-02-09|2047.34
#2007-02-12|2024.49
#2007-02-13|2041.61
#2007-02-14|2106.04
#2007-02-15|2131.99
#2007-02-16|2138.25
#2007-02-19| .
#2007-02-20|2156.67
#2007-02-21|2143.88
#2007-02-22|2161.11
#2007-02-23|2182.39
#2007-02-26|2230.66
#2007-02-27|2121.49
#2007-02-28|2096.83
#2007-03-01|2110.15
#2007-03-02|2095.11
#2007-03-05|2043.27
#2007-03-06|2075.53
#2007-03-07|2113.76
#2007-03-08|2156.99
#2007-03-09|2155.72
#2007-03-12|2157.58
#2007-03-13|2137.69
#2007-03-14|2074.89
#2007-03-15|2128.16
#2007-03-16|2114.84
#2007-03-19|2139.76
#2007-03-20|2149.60
#2007-03-21|2191.24
#2007-03-22|2220.12
#2007-03-23|2207.35
#2007-03-26|2213.77
#2007-03-27|2215.49
#2007-03-28|2192.05
#2007-03-29|2213.06
#2007-03-30|2234.77
#2007-04-02|2247.82
#2007-04-03|2263.95
#2007-04-04|2274.54
#2007-04-05|2282.90
#2007-04-06| .
#2007-04-09|2271.01
#2007-04-10|2308.39
#2007-04-11|2295.72
#2007-04-12|2289.99
#2007-04-13|2294.76
#2007-04-16|2312.90
#2007-04-17|2309.01
#2007-04-18|2275.94
#2007-04-19|2268.96
#2007-04-20|2303.32
#2007-04-23|2286.96
#2007-04-24|2273.57
#2007-04-25|2299.17
#2007-04-26|2297.09
#2007-04-27|2300.69
#2007-04-30|2306.41
#2007-05-01|2297.79
#2007-05-02|2312.93
#2007-05-03|2311.12
#2007-05-04|2368.85
#2007-05-07|2392.35
#2007-05-08|2313.63
#2007-05-09|2328.40
#2007-05-10|2301.11
#2007-05-11|2324.80
#2007-05-14|2328.31
#2007-05-15|2359.68
#2007-05-16|2349.46
#2007-05-17|2348.49
#2007-05-18|2376.43
#2007-05-21|2403.24
#2007-05-22|2406.67
#2007-05-23|2427.36
#2007-05-24|2408.30
#2007-05-25|2413.15
#2007-05-28| .
#2007-05-29|2426.02
#2007-05-30|2407.36
#2007-05-31|2471.37
#2007-06-01|2508.07
#2007-06-04|2532.41
#2007-06-05|2522.02
#2007-06-06|2457.15
#2007-06-07|2419.97
#2007-06-08|2395.28
#2007-06-11|2445.59
#2007-06-12|2423.90
#2007-06-13|2439.59
#2007-06-14|2502.21
#2007-06-15|2546.50
#2007-06-18|2557.46
#2007-06-19|2554.32
#2007-06-20|2575.03
#2007-06-21|2553.42
#2007-06-22|2545.08
#2007-06-25|2526.16
#2007-06-26|2495.88
#2007-06-27|2459.75
#2007-06-28|2506.77
#2007-06-29|2523.97
#2007-07-02|2560.98
#2007-07-03|2560.24
#2007-07-04| .
#2007-07-05|2583.36
#2007-07-06|2623.11
#2007-07-09|2662.18
#2007-07-10|2636.47
#2007-07-11|2651.58
#2007-07-12|2692.23
#2007-07-13|2688.35
#2007-07-16|2670.55
#2007-07-17|2639.70
#2007-07-18|2617.25
#2007-07-19|2655.85
#2007-07-20|2634.28
#2007-07-23|2652.88
#2007-07-24|2609.52
#2007-07-25|2553.61
#2007-07-26|2480.08
#2007-07-27|2438.16
#2007-07-30|2450.64
#2007-07-31|2508.31
#2007-08-01|2460.45
#2007-08-02|2476.95
#2007-08-03|2460.12
#2007-08-06|2418.98
#2007-08-07|2419.93
#2007-08-08|2457.49
#2007-08-09|2366.49
#2007-08-10|2252.03
#2007-08-13|2328.81
#2007-08-14|2310.07
#2007-08-15|2280.90
#2007-08-16|2135.03
#2007-08-17|2168.17
#2007-08-20|2204.68
#2007-08-21|2239.19
#2007-08-22|2329.31
#2007-08-23|2348.97
#2007-08-24|2412.87
#2007-08-27|2408.42
#2007-08-28|2351.81
#2007-08-29|2391.66
#2007-08-30|2419.02
#2007-08-31|2455.79
#2007-09-03| .
#2007-09-04|2461.48
#2007-09-05|2429.22
#2007-09-06|2456.21
#2007-09-07|2413.84
#2007-09-10|2357.32
#2007-09-11|2411.09
#2007-09-12|2409.35
#2007-09-13|2450.10
#2007-09-14|2441.14
#2007-09-17|2408.97
#2007-09-18|2457.12
#2007-09-19|2585.93
#2007-09-20|2606.15
#2007-09-21|2677.45
#2007-09-24|2703.52
#2007-09-25|2657.05
#2007-09-26|2689.40
#2007-09-27|2716.60
#2007-09-28|2725.89
#2007-10-01|2751.22
#2007-10-02|2712.44
#2007-10-03|2704.20
#2007-10-04|2657.20
#2007-10-05|2696.00
#2007-10-08|2660.39
#2007-10-09|2662.64
#2007-10-10|2679.78
#2007-10-11|2736.71
#2007-10-12|2695.53
#2007-10-15|2657.94
#2007-10-16|2600.25
#2007-10-17|2645.60
#2007-10-18|2635.80
#2007-10-19|2624.64
#2007-10-22|2526.20
#2007-10-23|2617.23
#2007-10-24|2610.92
#2007-10-25|2655.06
#2007-10-26|2693.07
#2007-10-29|2753.94
#2007-10-30|2692.72
#2007-10-31|2715.26
#2007-11-01|2638.43
#2007-11-02|2608.17
#2007-11-05|2580.79
#2007-11-06|2625.83
#2007-11-07|2626.43
#2007-11-08|2627.30
#2007-11-09|2520.90
#2007-11-12|2424.29
#2007-11-13|2436.99
#2007-11-14|2475.29
#2007-11-15|2412.71
#2007-11-16|2392.20
#2007-11-19|2315.95
#2007-11-20|2398.92
#2007-11-21|2315.59
#2007-11-22| .
#2007-11-23|2357.01
#2007-11-26|2377.57
#2007-11-27|2326.08
#2007-11-28|2370.07
#2007-11-29|2418.60
#2007-11-30|2450.35
#2007-12-03|2405.71
#2007-12-04|2332.00
#2007-12-05|2379.09
#2007-12-06|2379.13
#2007-12-07|2430.47
#2007-12-10|2447.70
#2007-12-11|2446.42
#2007-12-12|2463.62
#2007-12-13|2369.34
#2007-12-14|2333.84
#2007-12-17|2264.73
#2007-12-18|2271.12
#2007-12-19|2272.19
#2007-12-20|2271.87
#2007-12-21|2333.71
#2007-12-24|2350.55
#2007-12-25| .
#2007-12-26|2366.65
#2007-12-27|2402.26
#2007-12-28|2433.88
#2007-12-31|2422.91
#2008-01-01| .
#2008-01-02|2420.46
#2008-01-03|2396.51
#2008-01-04|2332.86
#2008-01-07|2252.29
#2008-01-08|2277.99
#2008-01-09|2196.04
#2008-01-10|2147.10
#2008-01-11|2166.74
#2008-01-14|2209.52
#2008-01-15|2122.73
#2008-01-16|2051.41
#2008-01-17|2043.09
#2008-01-18|2025.89
#2008-01-21| .
#2008-01-22|1961.00
#2008-01-23|1882.25
#2008-01-24|2053.74
#2008-01-25|2081.97
#2008-01-28|2077.21
#2008-01-29|2136.71
#2008-01-30|2117.78
#2008-01-31|2127.41
#2008-02-01|2239.74
#2008-02-04|2262.60
#2008-02-05|2136.60
#2008-02-06|2176.14
#2008-02-07|2089.83
#2008-02-08|2105.26
#2008-02-11|2101.45
#2008-02-12|2221.42
#2008-02-13|2171.65
#2008-02-14|2203.74
#2008-02-15|2182.37
#2008-02-18| .
#2008-02-19|2218.37
#2008-02-20|2228.65
#2008-02-21|2324.41
#2008-02-22|2337.30
#2008-02-25|2366.36
#2008-02-26|2416.50
#2008-02-27|2448.12
#2008-02-28|2401.68
#2008-02-29|2371.60
#2008-03-03|2378.45
#2008-03-04|2374.65
#2008-03-05|2426.74
#2008-03-06|2414.75
#2008-03-07|2373.00
#2008-03-10|2292.79
#2008-03-11|2324.89
#2008-03-12|2408.50
#2008-03-13|2405.57
#2008-03-14|2444.85
#2008-03-17|2356.92
#2008-03-18|2407.66
#2008-03-19|2379.76
#2008-03-20|2281.71
#2008-03-21| .
#2008-03-24|2278.51
#2008-03-25|2398.50
#2008-03-26|2472.46
#2008-03-27|2498.89
#2008-03-28|2512.82
#2008-03-31|2541.05
#2008-04-01|2546.32
#2008-04-02|2548.25
#2008-04-03|2558.06
#2008-04-04|2599.93
#2008-04-07|2648.81
#2008-04-08|2625.11
#2008-04-09|2635.30
#2008-04-10|2612.77
#2008-04-11|2589.20
#2008-04-14|2562.30
#2008-04-15|2588.21
#2008-04-16|2694.64
#2008-04-17|2696.48
#2008-04-18|2715.13
#2008-04-21|2746.01
#2008-04-22|2741.17
#2008-04-23|2783.77
#2008-04-24|2733.91
#2008-04-25|2724.59
#2008-04-28|2765.05
#2008-04-29|2717.32
#2008-04-30|2723.32
#2008-05-01|2702.30
#2008-05-02|2747.75
#2008-05-05|2776.94
#2008-05-06|2835.89
#2008-05-07|2846.57
#2008-05-08|2873.60
#2008-05-09|2826.49
#2008-05-12|2878.77
#2008-05-13|2899.32
#2008-05-14|2990.08
#2008-05-15|2981.69
#2008-05-16|3007.99
#2008-05-19|3062.57
#2008-05-20|2979.73
#2008-05-21|3019.74
#2008-05-22|3010.86
#2008-05-23|2955.47
#2008-05-26| .
#2008-05-27|2885.85
#2008-05-28|2932.46
#2008-05-29|2945.80
#2008-05-30|2942.28
#2008-06-02|2921.36
#2008-06-03|2980.52
#2008-06-04|2929.55
#2008-06-05|2999.10
#2008-06-06|3021.04
#2008-06-09|3031.10
#2008-06-10|2916.99
#2008-06-11|2837.73
#2008-06-12|2818.61
#2008-06-13|2822.08
#2008-06-16|2845.46
#2008-06-17|2870.68
#2008-06-18|2825.38
#2008-06-19|2903.74
#2008-06-20|2937.86
#2008-06-23|2904.29
#2008-06-24|2889.50
#2008-06-25|2848.40
#2008-06-26|2873.80
#2008-06-27|2895.94
#2008-06-30|2875.23
#2008-07-01|2742.56
#2008-07-02|2629.95
#2008-07-03|2531.88
#2008-07-04| .
#2008-07-07|2570.32
#2008-07-08|2477.96
#2008-07-09|2590.68
#2008-07-10|2608.87
#2008-07-11|2592.83
#2008-07-14|2593.64
#2008-07-15|2516.36
#2008-07-16|2468.32
#2008-07-17|2478.99
#2008-07-18|2427.23
#2008-07-21|2464.40
#2008-07-22|2462.11
#2008-07-23|2437.25
#2008-07-24|2297.84
#2008-07-25|2338.57
#2008-07-28|2378.01
#2008-07-29|2432.37
#2008-07-30|2549.65
#2008-07-31|2544.88
#2008-08-01|2461.73
#2008-08-04|2409.35
#2008-08-05|2395.78
#2008-08-06|2449.11
#2008-08-07|2446.96
#2008-08-08|2354.74
#2008-08-11|2322.40
#2008-08-12|2271.92
#2008-08-13|2256.99
#2008-08-14|2297.17
#2008-08-15|2224.69
#2008-08-18|2232.39
#2008-08-19|2195.19
#2008-08-20|2254.84
#2008-08-21|2301.83
#2008-08-22|2288.22
#2008-08-25|2246.21
#2008-08-26|2230.86
#2008-08-27|2274.93
#2008-08-28|2299.41
#2008-08-29|2318.14
#2008-09-01| .
#2008-09-02|2186.90
#2008-09-03|2120.19
#2008-09-04|2030.72
#2008-09-05|1913.75
#2008-09-08|1965.73
#2008-09-09|1866.47
#2008-09-10|1877.27
#2008-09-11|1891.24
#2008-09-12|1997.51
#2008-09-15|1931.60
#2008-09-16|1866.06
#2008-09-17|1762.47
#2008-09-18|1718.97
#2008-09-19|1905.41
#2008-09-22|1939.25
#2008-09-23|1866.72
#2008-09-24|1800.93
#2008-09-25|1827.33
#2008-09-26|1759.74
#2008-09-29|1570.88
#2008-09-30|1568.33
#2008-10-01|1508.54
#2008-10-02|1408.14
#2008-10-03|1497.42
#2008-10-06|1278.61
#2008-10-07|1282.32
#2008-10-08|1123.44
#2008-10-09|1175.29
#2008-10-10|1050.16
#2008-10-13|1238.85
#2008-10-14|1230.33
#2008-10-15|1086.04
#2008-10-16| 990.53
#2008-10-17|1059.97
#2008-10-20|1062.22
#2008-10-21|1038.32
#2008-10-22| 935.71
#2008-10-23| 920.95
#2008-10-24| 861.68
#2008-10-27| 804.11
#2008-10-28| 824.51
#2008-10-29| 918.26
#2008-10-30| 954.06
#2008-10-31| 985.32
#2008-11-03|1046.19
#2008-11-04|1166.80
#2008-11-05|1079.94
#2008-11-06| 919.89
#2008-11-07| 950.80
#2008-11-10|1000.04
#2008-11-11| 940.16
#2008-11-12| 899.49
#2008-11-13| 895.04
#2008-11-14| 915.42
#2008-11-17| 903.89
#2008-11-18| 889.50
#2008-11-19| 818.52
#2008-11-20| 756.29
#2008-11-21| 744.94
#2008-11-24| 874.70
#2008-11-25| 916.38
#2008-11-26| 933.77
#2008-11-27| .
#2008-11-28| 946.56
#2008-12-01| 848.25
#2008-12-02| 890.75
#2008-12-03| 874.48
#2008-12-04| 891.82
#2008-12-05| 831.80
#2008-12-08| 931.94
#2008-12-09| 955.20
#2008-12-10| 977.05
#2008-12-11| 961.99
#2008-12-12| 927.27
#2008-12-15| 945.70
#2008-12-16| 948.06
#2008-12-17| 993.00
#2008-12-18|1012.88
#2008-12-19| 947.63
#2008-12-22| 914.44
#2008-12-23| 930.37
#2008-12-24| 928.89
#2008-12-25| .
#2008-12-26| 933.35
#2008-12-29| 952.18
#2008-12-30| 967.35
#2008-12-31| 945.45
#2009-01-01| .
#2009-01-02|1019.34
#2009-01-05|1016.70
#2009-01-06|1065.54
#2009-01-07|1063.86
#2009-01-08|1039.18
#2009-01-09|1006.50
#2009-01-12| 977.31
#2009-01-13| 935.89
#2009-01-14| 880.27
#2009-01-15| 856.71
#2009-01-16| 901.25
#2009-01-19| .
#2009-01-20| 839.72
#2009-01-21| 846.60
#2009-01-22| 843.12
#2009-01-23| 811.62
#2009-01-26| 886.25
#2009-01-27| 898.98
#2009-01-28| 959.44
#2009-01-29| 910.04
#2009-01-30| 862.17
#2009-02-02| 851.96
#2009-02-03| 876.75
#2009-02-04| 941.98
#2009-02-05| 947.57
#2009-02-06|1006.82
#2009-02-09|1019.61
#2009-02-10| 952.47
#2009-02-11| 946.21
#2009-02-12| 904.84
#2009-02-13| 939.75
#2009-02-16| .
#2009-02-17| 852.28
#2009-02-18| 844.78
#2009-02-19| 840.54
#2009-02-20| 793.79
#2009-02-23| 765.89
#2009-02-24| 752.83
#2009-02-25| 748.35
#2009-02-26| 759.44
#2009-02-27| 732.01
#2009-03-02| 681.60
#2009-03-03| 668.09
#2009-03-04| 731.65
#2009-03-05| 678.91
#2009-03-06| 672.67
#2009-03-09| 667.51
#2009-03-10| 720.79
#2009-03-11| 732.26
#2009-03-12| 718.11
#2009-03-13| 720.12
#2009-03-16| 720.97
#2009-03-17| 673.88
#2009-03-18| 675.04
#2009-03-19| 739.84
#2009-03-20| 736.43
#2009-03-23| 762.12
#2009-03-24| 778.28
#2009-03-25| 782.38
#2009-03-26| 785.62
#2009-03-27| 768.77
#2009-03-30| 706.50
#2009-03-31| 737.16
#2009-04-01| 753.37
#2009-04-02| 846.74
#2009-04-03| 858.77
#2009-04-06| 858.79
#2009-04-07| 836.25
#2009-04-08| 833.08
#2009-04-09| 886.46
#2009-04-10| .
#2009-04-13| 893.98
#2009-04-14| 923.90
#2009-04-15| 916.40
#2009-04-16| 945.06
#2009-04-17| 976.95
#2009-04-20| 886.49
#2009-04-21| 895.66
#2009-04-22| 943.49
#2009-04-23| 932.64
#2009-04-24| 983.46
#2009-04-27| 959.44
#2009-04-28| 912.80
#2009-04-29| 927.89
#2009-04-30| 933.32
#2009-05-01| 933.27
#2009-05-04|1025.12
#2009-05-05|1035.60
#2009-05-06|1049.44
#2009-05-07|1050.54
#2009-05-08|1094.65
#2009-05-11|1065.76
#2009-05-12|1033.84
#2009-05-13| 976.88
#2009-05-14| 980.01
#2009-05-15|1007.63
#2009-05-18|1030.00
#2009-05-19|1087.21
#2009-05-20|1147.62
#2009-05-21|1093.73
#2009-05-22|1110.03
#2009-05-25| .
#2009-05-26|1118.08
#2009-05-27|1146.15
#2009-05-28|1163.88
#2009-05-29|1183.62
#2009-06-01|1265.27
#2009-06-02|1284.88
#2009-06-03|1226.04
#2009-06-04|1216.45
#2009-06-05|1224.45
#2009-06-08|1166.47
#2009-06-09|1189.41
#2009-06-10|1224.69
#2009-06-11|1262.26
#2009-06-12|1228.27
#2009-06-15|1160.13
#2009-06-16|1169.08
#2009-06-17|1095.68
#2009-06-18|1107.16
#2009-06-19|1138.21
#2009-06-22|1076.01
#2009-06-23|1080.71
#2009-06-24|1140.38
#2009-06-25|1119.93
#2009-06-26|1143.91
#2009-06-29|1161.27
#2009-06-30|1137.17
#2009-07-01|1175.97
#2009-07-02|1121.95
#2009-07-03| .
#2009-07-06|1062.86
#2009-07-07|1084.23
#2009-07-08|1034.65
#2009-07-09|1055.56
#2009-07-10|1034.75
#2009-07-13|1073.49
#2009-07-14|1096.41
#2009-07-15|1165.10
#2009-07-16|1179.27
#2009-07-17|1183.42
#2009-07-20|1225.46
#2009-07-21|1237.96
#2009-07-22|1238.65
#2009-07-23|1281.14
#2009-07-24|1275.36
#2009-07-27|1295.35
#2009-07-28|1247.90
#2009-07-29|1214.88
#2009-07-30|1279.92
#2009-07-31|1277.02
#2009-08-03|1356.02
#2009-08-04|1343.29
#2009-08-05|1334.21
#2009-08-06|1334.20
#2009-08-07|1329.19
#2009-08-10|1308.97
#2009-08-11|1261.28
#2009-08-12|1276.48
#2009-08-13|1295.19
#2009-08-14|1289.02
#2009-08-17|1233.31
#2009-08-18|1262.22
#2009-08-19|1271.98
#2009-08-20|1296.10
#2009-08-21|1339.74
#2009-08-24|1366.93
#2009-08-25|1364.86
#2009-08-26|1324.44
#2009-08-27|1319.62
#2009-08-28|1356.68
#2009-08-31|1323.22
#2009-09-01|1296.07
#2009-09-02|1261.38
#2009-09-03|1275.02
#2009-09-04|1297.22
#2009-09-07| .
#2009-09-08|1383.81
#2009-09-09|1404.90
#2009-09-10|1397.64
#2009-09-11|1446.29
#2009-09-14|1444.09
#2009-09-15|1463.91
#2009-09-16|1502.06
#2009-09-17|1501.97
#2009-09-18|1488.28
#2009-09-21|1435.83
#2009-09-22|1466.65
#2009-09-23|1462.87
#2009-09-24|1420.72
#2009-09-25|1388.95
#2009-09-28|1431.31
#2009-09-29|1402.53
#2009-09-30|1394.48
#2009-10-01|1341.45
#2009-10-02|1315.79
#2009-10-05|1328.13
#2009-10-06|1387.76
#2009-10-07|1375.98
#2009-10-08|1427.32
#2009-10-09|1424.39
#2009-10-12|1446.23
#2009-10-13|1446.64
#2009-10-14|1502.36
#2009-10-15|1505.52
#2009-10-16|1482.93
#2009-10-19|1502.35
#2009-10-20|1488.65
#2009-10-21|1494.37
#2009-10-22|1460.32
#2009-10-23|1460.01
#2009-10-26|1438.13
#2009-10-27|1384.21
#2009-10-28|1317.97
#2009-10-29|1374.98
#2009-10-30|1322.78
#2009-11-02|1341.21
#2009-11-03|1308.06
#2009-11-04|1371.57
#2009-11-05|1376.87
#2009-11-06|1372.56
#2009-11-09|1425.11
#2009-11-10|1407.43
#2009-11-11|1436.17
#2009-11-12|1416.00
#2009-11-13|1422.31
#2009-11-16|1478.81
#2009-11-17|1451.36
#2009-11-18|1484.74
#2009-11-19|1434.42
#2009-11-20|1434.70
#2009-11-23|1493.13
#2009-11-24|1475.45
#2009-11-25|1490.97
#2009-11-26| .
#2009-11-27|1456.66
#2009-11-30|1443.31
#2009-12-01|1493.68
#2009-12-02|1507.27
#2009-12-03|1499.08
#2009-12-04|1477.71
#2009-12-07|1474.35
#2009-12-08|1446.07
#2009-12-09|1445.33
#2009-12-10|1478.28
#2009-12-11|1486.28
#2009-12-14|1491.83
#2009-12-15|1497.70
#2009-12-16|1526.22
#2009-12-17|1499.87
#2009-12-18|1481.43
#2009-12-21|1518.55
#2009-12-22|1521.45
#2009-12-23|1533.84
#2009-12-24|1540.48
#2009-12-25| .
#2009-12-28|1569.98
#2009-12-29|1588.90
#2009-12-30|1567.05
#2009-12-31|1572.80
#2010-01-01| .
#2010-01-04|1631.64
#2010-01-05|1634.15
#2010-01-06|1628.95
#2010-01-07|1647.92
#2010-01-08|1656.98
#2010-01-11|1667.83
#2010-01-12|1620.27
#2010-01-13|1625.76
#2010-01-14|1644.36
#2010-01-15|1601.70
#2010-01-18| .
#2010-01-19|1612.82
#2010-01-20|1547.03
#2010-01-21|1512.18
#2010-01-22|1514.67
#2010-01-25|1511.22
#2010-01-26|1482.29
#2010-01-27|1458.77
#2010-01-28|1417.34
#2010-01-29|1437.08
#2010-02-01|1455.28
#2010-02-02|1485.79
#2010-02-03|1464.49
#2010-02-04|1401.78
#2010-02-05|1354.45
#2010-02-08|1376.35
#2010-02-09|1398.60
#2010-02-10|1347.24
#2010-02-11|1356.27
#2010-02-12|1348.23
#2010-02-15| .
#2010-02-16|1412.45
#2010-02-17|1410.87
#2010-02-18|1427.73
#2010-02-19|1420.49
#2010-02-22|1436.66
#2010-02-23|1403.82
#2010-02-24|1415.55
#2010-02-25|1357.80
#2010-02-26|1385.86
#2010-03-01|1392.25
#2010-03-02|1431.68
#2010-03-03|1476.31
#2010-03-04|1462.80
#2010-03-05|1493.06
#2010-03-08|1506.04
#2010-03-09|1505.03
#2010-03-10|1525.32
#2010-03-11|1512.83
#2010-03-12|1546.76
#2010-03-15|1507.55
#2010-03-16|1546.66
#2010-03-17|1571.82
#2010-03-18|1546.40
#2010-03-19|1519.71
#2010-03-22|1520.63
#2010-03-23|1540.95
#2010-03-24|1531.88
#2010-03-25|1570.87
#2010-03-26|1585.69
#2010-03-29|1606.68
#2010-03-30|1577.06
#2010-03-31|1594.40
#2010-04-01|1637.58
#2010-04-02| .
#2010-04-05|1633.83
#2010-04-06|1665.03
#2010-04-07|1649.49
#2010-04-08|1624.49
#2010-04-09|1650.20
#2010-04-12|1666.09
#2010-04-13|1644.14
#2010-04-14|1671.29
#2010-04-15|1665.93
#2010-04-16|1609.98
#2010-04-19|1585.02
#2010-04-20|1622.92
#2010-04-21|1589.29
#2010-04-22|1552.39
#2010-04-23|1577.49
#2010-04-26|1611.66
#2010-04-27|1552.71
#2010-04-28|1525.79
#2010-04-29|1535.60
#2010-04-30|1511.84
#2010-05-03|1497.96
#2010-05-04|1410.95
#2010-05-05|1378.78
#2010-05-06|1346.89
#2010-05-07|1280.36
#2010-05-10|1408.48
#2010-05-11|1367.96
#2010-05-12|1382.41
#2010-05-13|1375.03
#2010-05-14|1288.39
#2010-05-17|1269.07
#2010-05-18|1304.19
#2010-05-19|1236.44
#2010-05-20|1199.11
#2010-05-21|1234.79
#2010-05-24|1207.51
#2010-05-25|1149.27
#2010-05-26|1199.11
#2010-05-27|1244.77
#2010-05-28|1238.21
#2010-05-31| .
#2010-06-01|1219.59
#2010-06-02|1204.89
#2010-06-03|1210.02
#2010-06-04|1168.37
#2010-06-07|1136.07
#2010-06-08|1125.30
#2010-06-09|1168.66
#2010-06-10|1200.24
#2010-06-11|1205.72
#2010-06-14|1274.85
#2010-06-15|1282.17
#2010-06-16|1280.20
#2010-06-17|1279.64
#2010-06-18|1289.47
#2010-06-21|1331.99
#2010-06-22|1314.11
#2010-06-23|1276.23
#2010-06-24|1251.65
#2010-06-25|1229.54
#2010-06-28|1254.22
#2010-06-29|1179.38
#2010-06-30|1171.94
#2010-07-01|1158.38
#2010-07-02|1174.91
#2010-07-05| .
#2010-07-06|1213.09
#2010-07-07|1213.64
#2010-07-08|1240.80
#2010-07-09|1257.23
#2010-07-12|1240.97
#2010-07-13|1277.96
#2010-07-14|1279.41
#2010-07-15|1267.32
#2010-07-16|1256.22
#2010-07-19|1258.30
#2010-07-20|1263.93
#2010-07-21|1282.11
#2010-07-22|1323.67
#2010-07-23|1326.93
#2010-07-26|1341.81
#2010-07-27|1343.95
#2010-07-28|1333.12
#2010-07-29|1326.32
#2010-07-30|1312.80
#2010-08-02|1383.13
#2010-08-03|1392.15
#2010-08-04|1391.67
#2010-08-05|1391.24
#2010-08-06|1394.55
#2010-08-09|1398.81
#2010-08-10|1361.60
#2010-08-11|1292.97
#2010-08-12|1275.23
#2010-08-13|1269.57
#2010-08-16|1276.25
#2010-08-17|1314.48
#2010-08-18|1309.39
#2010-08-19|1288.17
#2010-08-20|1247.13
#2010-08-23|1245.34
#2010-08-24|1217.21
#2010-08-25|1188.19
#2010-08-26|1212.75
#2010-08-27|1223.40
#2010-08-30|1220.77
#2010-08-31|1225.35
#2010-09-01|1281.04
#2010-09-02|1301.12
#2010-09-03|1315.31
#2010-09-06| .
#2010-09-07|1301.79
#2010-09-08|1327.10
#2010-09-09|1332.78
#2010-09-10|1336.98
#2010-09-13|1368.30
#2010-09-14|1367.17
#2010-09-15|1369.58
#2010-09-16|1367.61
#2010-09-17|1378.34
#2010-09-20|1385.21
#2010-09-21|1393.50
#2010-09-22|1403.37
#2010-09-23|1371.68
#2010-09-24|1409.55
#2010-09-27|1402.89
#2010-09-28|1430.36
#2010-09-29|1423.34
#2010-09-30|1428.39
#2010-10-01|1444.06
#2010-10-04|1409.00
#2010-10-05|1449.51
#2010-10-06|1466.51
#2010-10-07|1480.95
#2010-10-08|1496.93
#2010-10-11|1498.51
#2010-10-12|1482.43
#2010-10-13|1528.34
#2010-10-14|1532.48
#2010-10-15|1513.12
#2010-10-18|1506.32
#2010-10-19|1467.29
#2010-10-20|1510.76
#2010-10-21|1516.66
#2010-10-22|1500.72
#2010-10-25|1524.86
#2010-10-26|1474.95
#2010-10-27|1453.75
#2010-10-28|1446.79
#2010-10-29|1432.19
#2010-11-01|1444.86
#2010-11-02|1476.08
#2010-11-03|1482.22
#2010-11-04|1542.83
#2010-11-05|1543.22
#2010-11-08|1535.73
#2010-11-09|1569.58
#2010-11-10|1522.84
#2010-11-11|1520.25
#2010-11-12|1496.21
#2010-11-15|1500.36
#2010-11-16|1432.91
#2010-11-17|1449.58
#2010-11-18|1483.06
#2010-11-19|1485.06
#2010-11-22|1454.23
#2010-11-23|1406.81
#2010-11-24|1411.44
#2010-11-25| .
#2010-11-26|1411.67
#2010-11-29|1378.52
#2010-11-30|1376.21
#2010-12-01|1429.18
#2010-12-02|1471.29
#2010-12-03|1502.37
#2010-12-06|1516.09
#2010-12-07|1541.74
#2010-12-08|1517.08
#2010-12-09|1516.28
#2010-12-10|1524.69
#2010-12-13|1576.57
#2010-12-14|1564.72
#2010-12-15|1569.09
#2010-12-16|1556.01
#2010-12-17|1568.84
#2010-12-20|1583.04
#2010-12-21|1608.56
#2010-12-22|1607.20
#2010-12-23|1592.13
#2010-12-24| .
#2010-12-27|1599.05
#2010-12-28|1595.76
#2010-12-29|1617.72
#2010-12-30|1622.31
#2010-12-31|1634.19
#2011-01-03|1661.57
#2011-01-04|1634.08
#2011-01-05|1594.98
#2011-01-06|1572.64
#2011-01-07|1567.30
#2011-01-10|1528.65
#2011-01-11|1556.26
#2011-01-12|1613.57
#2011-01-13|1613.47
#2011-01-14|1605.37
#2011-01-17| .
#2011-01-18|1621.35
#2011-01-19|1604.92
#2011-01-20|1588.20
#2011-01-21|1638.08
#2011-01-24|1656.60
#2011-01-25|1657.80
#2011-01-26|1706.09
#2011-01-27|1715.76
#2011-01-28|1687.64
#2011-01-31|1686.03
#2011-02-01|1718.77
#2011-02-02|1704.60
#2011-02-03|1672.29
#2011-02-04|1673.34
#2011-02-07|1696.50
#2011-02-08|1727.94
#2011-02-09|1714.35
#2011-02-10|1704.12
#2011-02-11|1705.62
#2011-02-14|1708.96
#2011-02-15|1700.76
#2011-02-16|1709.53
#2011-02-17|1705.66
#2011-02-18|1711.81
#2011-02-21| .
#2011-02-22|1683.80
#2011-02-23|1655.88
#2011-02-24|1648.16
#2011-02-25|1668.59
#2011-02-28|1686.09
#2011-03-01|1684.31
#2011-03-02|1685.92
#2011-03-03|1713.04
#2011-03-04|1698.25
#2011-03-07|1689.67
#2011-03-08|1677.82
#2011-03-09|1666.13
#2011-03-10|1615.99
#2011-03-11|1611.87
#2011-03-14|1609.13
#2011-03-15|1579.73
#2011-03-16|1553.98
#2011-03-17|1600.41
#2011-03-18|1621.39
#2011-03-21|1662.48
#2011-03-22|1659.19
#2011-03-23|1662.64
#2011-03-24|1696.36
#2011-03-25|1698.58
#2011-03-28|1692.94
#2011-03-29|1698.82
#2011-03-30|1723.27
#2011-03-31|1728.80
#2011-04-01|1748.19
#2011-04-04|1769.16
#2011-04-05|1770.39
#2011-04-06|1794.03
#2011-04-07|1759.01
#2011-04-08|1792.25
#2011-04-11|1789.06
#2011-04-12|1743.96
#2011-04-13|1754.31
#2011-04-14|1733.56
#2011-04-15|1723.49
#2011-04-18|1665.62
#2011-04-19|1698.61
#2011-04-20|1747.62
#2011-04-21|1764.51
#2011-04-22| .
#2011-04-25|1763.06
#2011-04-26|1761.05
#2011-04-27|1747.55
#2011-04-28|1766.21
#2011-04-29|1777.71
#2011-05-02|1790.55
#2011-05-03|1761.27
#2011-05-04|1731.81
#2011-05-05|1690.18
#2011-05-06|1723.37
#2011-05-09|1687.64
#2011-05-10|1726.60
#2011-05-11|1694.10
#2011-05-12|1670.95
#2011-05-13|1666.85
#2011-05-16|1663.57
#2011-05-17|1626.78
#2011-05-18|1643.14
#2011-05-19|1643.24
#2011-05-20|1620.45
#2011-05-23|1583.22
#2011-05-24|1604.50
#2011-05-25|1606.26
#2011-05-26|1597.79
#2011-05-27|1631.96
#2011-05-30| .
#2011-05-31|1663.40
#2011-06-01|1650.86
#2011-06-02|1635.94
#2011-06-03|1630.63
#2011-06-06|1623.14
#2011-06-07|1636.25
#2011-06-08|1609.38
#2011-06-09|1617.71
#2011-06-10|1582.40
#2011-06-13|1571.62
#2011-06-14|1606.18
#2011-06-15|1567.54
#2011-06-16|1540.05
#2011-06-17|1559.88
#2011-06-20|1541.06
#2011-06-21|1582.98
#2011-06-22|1602.05
#2011-06-23|1540.20
#2011-06-24|1551.61
#2011-06-27|1562.01
#2011-06-28|1589.20
#2011-06-29|1636.40
#2011-06-30|1670.00
#2011-07-01|1682.03
#2011-07-04| .
#2011-07-05|1677.91
#2011-07-06|1647.07
#2011-07-07|1683.45
#2011-07-08|1643.64
#2011-07-11|1576.03
#2011-07-12|1558.39
#2011-07-13|1601.01
#2011-07-14|1575.91
#2011-07-15|1554.68
#2011-07-18|1501.69
#2011-07-19|1535.08
#2011-07-20|1548.63
#2011-07-21|1574.02
#2011-07-22|1588.16
#2011-07-25|1576.34
#2011-07-26|1574.14
#2011-07-27|1552.66
#2011-07-28|1513.26
#2011-07-29|1518.62
#2011-08-01|1470.03
#2011-08-02|1420.78
#2011-08-03|1360.16
#2011-08-04|1264.53
#2011-08-05|1228.10
#2011-08-08|1139.69
#2011-08-09|1173.62
#2011-08-10|1111.27
#2011-08-11|1172.74
#2011-08-12|1205.45
#2011-08-15|1240.29
#2011-08-16|1206.78
#2011-08-17|1212.53
#2011-08-18|1112.49
#2011-08-19|1089.96
#2011-08-22|1090.79
#2011-08-23|1078.73
#2011-08-24|1114.48
#2011-08-25|1109.14
#2011-08-26|1093.53
#2011-08-29|1140.94
#2011-08-30|1149.14
#2011-08-31|1198.81
#2011-09-01|1176.46
#2011-09-02|1124.45
#2011-09-05| .
#2011-09-06|1038.33
#2011-09-07|1089.04
#2011-09-08|1102.46
#2011-09-09|1022.98
#2011-09-12| 983.44
#2011-09-13|1004.71
#2011-09-14|1016.73
#2011-09-15|1064.10
#2011-09-16|1066.88
#2011-09-19|1006.61
#2011-09-20|1026.48
#2011-09-21| 991.00
#2011-09-22| 907.71
#2011-09-23| 910.62
#2011-09-26| 910.54
#2011-09-27| 980.60
#2011-09-28| 954.80
#2011-09-29| 967.06
#2011-09-30| 925.94
#2011-10-03| 909.38
#2011-10-04| 869.72
#2011-10-05| 921.90
#2011-10-06| 973.54
#2011-10-07| 970.58
#2011-10-10|1014.42
#2011-10-11|1018.31
#2011-10-12|1067.05
#2011-10-13|1037.15
#2011-10-14|1061.01
#2011-10-17|1018.18
#2011-10-18|1004.33
#2011-10-19|1005.83
#2011-10-20| 967.51
#2011-10-21|1025.85
#2011-10-24|1069.17
#2011-10-25|1066.82
#2011-10-26|1044.51
#2011-10-27|1152.79
#2011-10-28|1164.16
#2011-10-31|1093.32
#2011-11-01|1017.22
#2011-11-02|1040.09
#2011-11-03|1089.12
#2011-11-04|1079.05
#2011-11-07|1074.83
#2011-11-08|1084.04
#2011-11-09|1029.78
#2011-11-10|1014.69
#2011-11-11|1061.40
#2011-11-14|1036.80
#2011-11-15|1010.74
#2011-11-16|1015.40
#2011-11-17| 987.90
#2011-11-18| 970.41
#2011-11-21| 915.28
#2011-11-22| 906.55
#2011-11-23| 879.11
#2011-11-24| .
#2011-11-25| 893.09
#2011-11-28| 955.86
#2011-11-29| 958.90
#2011-11-30|1037.24
#2011-12-01|1030.46
#2011-12-02|1040.45
#2011-12-05|1071.04
#2011-12-06|1048.86
#2011-12-07|1031.12
#2011-12-08| 990.67
#2011-12-09|1014.78
#2011-12-12| 959.71
#2011-12-13| 959.00
#2011-12-14| 916.14
#2011-12-15| 929.43
#2011-12-16| 939.93
#2011-12-19| 931.03
#2011-12-20| 980.31
#2011-12-21| 973.38
#2011-12-22| 993.19
#2011-12-23| 998.37
#2011-12-26| .
#2011-12-27|1003.55
#2011-12-28| 980.29
#2011-12-29| 989.51
#2011-12-30|1005.06
#2012-01-02| .
#2012-01-03|1075.38
#2012-01-04|1054.77
#2012-01-05|1035.82
#2012-01-06|1029.27
#2012-01-09|1022.48
#2012-01-10|1056.70
#2012-01-11|1058.52
#2012-01-12|1082.09
#2012-01-13|1060.75
#2012-01-16| .
#2012-01-17|1104.41
#2012-01-18|1118.34
#2012-01-19|1156.01
#2012-01-20|1150.51
#2012-01-23|1186.46
#2012-01-24|1164.85
#2012-01-25|1154.12
#2012-01-26|1203.81
#2012-01-27|1177.98
#2012-01-30|1140.42
#2012-01-31|1131.54
#2012-02-01|1178.77
#2012-02-02|1187.31
#2012-02-03|1191.84
#2012-02-06|1172.96
#2012-02-07|1192.90
#2012-02-08|1220.45
#2012-02-09|1231.58
#2012-02-10|1187.59
#2012-02-13|1203.13
#2012-02-14|1180.80
#2012-02-15|1169.11
#2012-02-16|1162.05
#2012-02-17|1199.58
#2012-02-20| .
#2012-02-21|1229.02
#2012-02-22|1208.21
#2012-02-23|1200.08
#2012-02-24|1219.93
#2012-02-27|1193.85
#2012-02-28|1205.23
#2012-02-29|1190.84
#2012-03-01|1196.88
#2012-03-02|1192.46
#2012-03-05|1161.08
#2012-03-06|1099.45
#2012-03-07|1107.36
#2012-03-08|1150.00
#2012-03-09|1149.12
#2012-03-12|1140.65
#2012-03-13|1168.52
#2012-03-14|1155.79
#2012-03-15|1172.34
#2012-03-16|1188.23
#2012-03-19|1203.03
#2012-03-20|1166.56
#2012-03-21|1153.26
#2012-03-22|1122.27
#2012-03-23|1135.63
#2012-03-26|1151.03
#2012-03-27|1143.02
#2012-03-28|1114.32
#2012-03-29|1103.92
#2012-03-30|1122.28
#2012-04-02|1128.13
#2012-04-03|1113.48
#2012-04-04|1055.64
#2012-04-05|1062.28
#2012-04-06| .
#2012-04-09|1062.93
#2012-04-10|1010.73
#2012-04-11|1034.48
#2012-04-12|1066.95
#2012-04-13|1029.21
#2012-04-16|1024.32
#2012-04-17|1068.12
#2012-04-18|1048.43
#2012-04-19|1033.54
#2012-04-20|1035.11
#2012-04-23| 988.85
#2012-04-24|1014.52
#2012-04-25|1046.28
#2012-04-26|1059.69
#2012-04-27|1083.05
#2012-04-30|1067.80
#2012-05-01|1067.96
#2012-05-02|1045.80
#2012-05-03|1036.27
#2012-05-04| 995.36
#2012-05-07|1003.67
#2012-05-08| 971.87
#2012-05-09| 972.55
#2012-05-10| 988.52
#2012-05-11| 980.19
#2012-05-14| 942.51
#2012-05-15| 920.28
#2012-05-16| 913.94
#2012-05-17| 900.26
#2012-05-18| 893.55
#2012-05-21| 909.59
#2012-05-22| 937.48
#2012-05-23| 888.15
#2012-05-24| 898.24
#2012-05-25| 889.65
#2012-05-28| .
#2012-05-29| 915.49
#2012-05-30| 878.05
#2012-05-31| 858.32
#2012-06-01| 835.35
#2012-06-04| 842.37
#2012-06-05| 849.78
#2012-06-06| 882.17
#2012-06-07| 897.13
#2012-06-08| 878.16
#2012-06-11| 871.67
#2012-06-12| 868.00
#2012-06-13| 861.74
#2012-06-14| 867.68
#2012-06-15| 901.85
#2012-06-18| 897.77
#2012-06-19| 938.18
#2012-06-20| 955.97
#2012-06-21| 930.08
#2012-06-22| 911.02
#2012-06-25| 876.36
#2012-06-26| 864.26
#2012-06-27| 868.20
#2012-06-28| 862.38
#2012-06-29| 926.67
#2012-07-02| 931.61
#2012-07-03| 959.33
#2012-07-04| .
#2012-07-05| 924.56
#2012-07-06| 897.12
#2012-07-09| 881.99
#2012-07-10| 895.45
#2012-07-11| 892.45
#2012-07-12| 877.76
#2012-07-13| 899.15
#2012-07-16| 896.88
#2012-07-17| 890.89
#2012-07-18| 907.91
#2012-07-19| 927.76
#2012-07-20| 888.16
#2012-07-23| 854.97
#2012-07-24| 848.65
#2012-07-25| 857.43
#2012-07-26| 890.87
#2012-07-27| 919.99
#2012-07-30| 939.00
#2012-07-31| 936.33
#2012-08-01| 925.95
#2012-08-02| 879.14
#2012-08-03| 918.01
#2012-08-06| 943.10
#2012-08-07| 969.11
#2012-08-08| 964.66
#2012-08-09| 965.83
#2012-08-10| 960.91
#2012-08-13| 953.43
#2012-08-14| 954.10
#2012-08-15| 941.46
#2012-08-16| 962.51
#2012-08-17| 974.10
#2012-08-20| 966.36
#2012-08-21| 995.94
#2012-08-22| 979.08
#2012-08-23| 980.99
#2012-08-24| 960.43
#2012-08-27| 967.65
#2012-08-28| 956.41
#2012-08-29| 944.53
#2012-08-30| 926.40
#2012-08-31| 948.60
#2012-09-03| .
#2012-09-04| 940.24
#2012-09-05| 935.93
#2012-09-06| 972.26
#2012-09-07|1009.42
#2012-09-10|1015.45
#2012-09-11|1022.98
#2012-09-12|1032.92
#2012-09-13|1024.04
#2012-09-14|1101.92
#2012-09-17|1087.75
#2012-09-18|1064.57
#2012-09-19|1055.33
#2012-09-20|1034.33
#2012-09-21|1041.11
#2012-09-24|1017.03
#2012-09-25|1026.09
#2012-09-26| 984.95
#2012-09-27| 991.77
#2012-09-28| 976.64
#2012-10-01| 997.83
#2012-10-02| 992.79
#2012-10-03| 988.83
#2012-10-04| 991.11
#2012-10-05|1012.39
#2012-10-08| 988.17
#2012-10-09| 984.13
#2012-10-10| 973.63
#2012-10-11| 984.92
#2012-10-12| 980.68
#2012-10-15| 969.63
#2012-10-16|1000.18
#2012-10-17|1038.93
#2012-10-18|1043.45
#2012-10-19|1027.07
#2012-10-22|1023.16
#2012-10-23| 997.25
#2012-10-24|1008.46
#2012-10-25| 984.63
#2012-10-26| 986.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.23
#2012-11-01| 989.86
#2012-11-02| 996.24
#2012-11-05| 986.53
#2012-11-06|1000.81
#2012-11-07| 976.10
#2012-11-08| 963.76
#2012-11-09| 964.44
#2012-11-12| 964.87
#2012-11-13| 964.29
#2012-11-14| 951.39
#2012-11-15| 946.70
#2012-11-16| 927.66
#2012-11-19| 962.58
#2012-11-20| 956.59
#2012-11-21| 958.87
#2012-11-22| .
#2012-11-23| 988.65
#2012-11-26| 981.39
#2012-11-27| 981.25
#2012-11-28| 971.71
#2012-11-29|1000.61
#2012-11-30|1000.00
#2012-12-03|1010.57
#2012-12-04|1016.19
#2012-12-05|1026.47
#2012-12-06|1029.51
#2012-12-07|1017.81
#2012-12-10|1020.32
#2012-12-11|1039.49
#2012-12-12|1052.73
#2012-12-13|1053.44
#2012-12-14|1058.80
#2012-12-17|1073.60
#2012-12-18|1094.12
#2012-12-19|1100.95
#2012-12-20|1104.53
#2012-12-21|1088.19
#2012-12-24|1089.56
#2012-12-25|1089.56
#2012-12-26|1091.75
#2012-12-27|1095.01
#2012-12-28|1085.84
#2012-12-31|1084.85
#2013-01-01|1084.85
#2013-01-02|1131.09
#2013-01-03|1129.39
#2013-01-04|1122.10
#2013-01-07|1116.49
#2013-01-08|1103.14
#2013-01-09|1095.89
#2013-01-10|1103.87
#2013-01-11|1110.08
#2013-01-14|1097.89
#2013-01-15|1094.99
#2013-01-16|1090.07
#2013-01-17|1111.02
#2013-01-18|1105.95
#2013-01-21|1132.90
#2013-01-22|1125.52
#2013-01-23|1129.21
#2013-01-24|1136.11
#2013-01-25|1138.26
#2013-01-28|1134.90
#2013-01-29|1139.55
#2013-01-30|1126.88
#2013-01-31|1108.44
#2013-02-01|1133.38
#2013-02-04|1089.57
#2013-02-05|1097.00
#2013-02-06|1093.99
#2013-02-07|1073.09
#2013-02-08|1073.30
#2013-02-11|1070.12
#2013-02-12|1076.42
#2013-02-13|1085.07
#2013-02-14|1068.65
#2013-02-15|1063.15
#2013-02-18|1062.33
#2013-02-19|1082.91
#2013-02-20|1065.98
#2013-02-21|1030.52
#2013-02-22|1033.59
#2013-02-25|1044.75
#2013-02-26|1017.47
#2013-02-27|1043.23
#2013-02-28|1036.39
#2013-03-01|1016.60
#2013-03-04|1000.98
#2013-03-05|1026.42
#2013-03-06|1020.78
#2013-03-07|1024.56
#2013-03-08|1028.51
#2013-03-11|1027.63
#2013-03-12|1033.71
#2013-03-13|1019.47
#2013-03-14|1030.75
#2013-03-15|1027.68
#2013-03-18|1005.78
#2013-03-19| 981.23
#2013-03-20| 991.82
#2013-03-21| 982.35
#2013-03-22| 977.13
#2013-03-25| 967.29
#2013-03-26| 962.73
#2013-03-27| 947.48
#2013-03-28| 948.50
#2013-03-29| .
#2013-04-01| 948.99
#2013-04-02| 925.56
#2013-04-03| 921.15
#2013-04-04| 911.71
#2013-04-05| 908.48
#2013-04-08| 906.20
#2013-04-09| 930.57
#2013-04-10| 948.44
#2013-04-11| 946.13
#2013-04-12| 925.71
#2013-04-15| 899.13
#2013-04-16| 899.80
#2013-04-17| 882.69
#2013-04-18| 878.57
#2013-04-19| 887.01
#2013-04-22| 890.82
#2013-04-23| 912.77
#2013-04-24| 932.94
#2013-04-25| 946.61
#2013-04-26| 938.46
#2013-04-29| 948.56
#2013-04-30| 950.70
#2013-05-01| 951.34
#2013-05-02| 937.16
#2013-05-03| 961.80
#2013-05-06| 958.46
#2013-05-07| 973.33
#2013-05-08| 985.47
#2013-05-09| 985.05
#2013-05-10| 991.35
#2013-05-13| 989.76
#2013-05-14| 981.61
#2013-05-15| 974.35
#2013-05-16| 977.34
#2013-05-17| 976.51
#2013-05-20| 983.73
#2013-05-21| 997.47
#2013-05-22| 998.05
#2013-05-23| 973.81
#2013-05-24| 975.21
#2013-05-27| 983.30
#2013-05-28| 983.61
#2013-05-29| 982.38
#2013-05-30| 992.78
#2013-05-31| 973.57
#2013-06-03| 970.14
#2013-06-04| 968.89
#2013-06-05| 959.62
#2013-06-06| 953.25
#2013-06-07| 965.74
#2013-06-10| 960.20
#2013-06-11| 944.79
#2013-06-12| 938.43
#2013-06-13| 943.50
#2013-06-14| 957.68
#2013-06-17| 956.12
#2013-06-18| 956.50
#2013-06-19| 954.06
#2013-06-20| 912.91
#2013-06-21| 903.40
#2013-06-24| 874.89
#2013-06-25| 890.05
#2013-06-26| 889.36
#2013-06-27| 901.66
#2013-06-28| 889.93
#2013-07-01| 902.31
#2013-07-02| 898.29
#2013-07-03| 892.44
#2013-07-04| 913.49
#2013-07-05| 892.43
#2013-07-08| 907.85
#2013-07-09| 919.65
#2013-07-10| 919.19
#2013-07-11| 953.69
#2013-07-12| 944.59
#2013-07-15| 944.33
#2013-07-16| 957.27
#2013-07-17| 963.70
#2013-07-18| 979.70
#2013-07-19| 976.65
#2013-07-22| 983.70
#2013-07-23| 991.45
#2013-07-24| 992.48
#2013-07-25| 983.71
#2013-07-26| 990.11
#2013-07-29| 991.65
#2013-07-30| 995.46
#2013-07-31| 996.82
#2013-08-01| 993.17
#2013-08-02| 992.46
#2013-08-05| 993.69
#2013-08-06| 988.04
#2013-08-07| 996.78
#2013-08-08|1030.89
#2013-08-09|1055.07
#2013-08-12|1061.06
#2013-08-13|1070.46
#2013-08-14|1080.34
#2013-08-15|1066.54
#2013-08-16|1085.02
#2013-08-19|1067.14
#2013-08-20|1054.08
#2013-08-21|1047.81
#2013-08-22|1060.03
#2013-08-23|1075.63
#2013-08-26|1068.12
#2013-08-27|1045.82
#2013-08-28|1034.23
#2013-08-29|1029.13
#2013-08-30|1012.47
#2013-09-02|1033.03
#2013-09-03|1035.25
#2013-09-04|1049.81
#2013-09-05|1053.85
#2013-09-06|1066.67
#2013-09-09|1078.55
#2013-09-10|1109.80
#2013-09-11|1113.39
#2013-09-12|1107.04
#2013-09-13|1102.08
#2013-09-16|1122.54
#2013-09-17|1124.06
#2013-09-18|1125.86
#2013-09-19|1156.25
#2013-09-20|1128.09
#2013-09-23|1123.68
#2013-09-24|1125.27
#2013-09-25|1125.41
#2013-09-26|1122.10
#2013-09-27|1113.08
#2013-09-30|1104.84
#2013-10-01|1110.13
#2013-10-02|1121.26
#2013-10-03|1117.24
#2013-10-04|1108.79
#2013-10-07|1105.36
#2013-10-08|1106.85
#2013-10-09|1097.91
#2013-10-10|1122.44
#2013-10-11|1127.68
#2013-10-14|1139.39
#2013-10-15|1167.39
#2013-10-16|1170.76
#2013-10-17|1183.94
#2013-10-18|1186.70
#2013-10-21|1200.89
#2013-10-22|1191.75
#2013-10-23|1184.83
#2013-10-24|1203.35
#2013-10-25|1195.72
#2013-10-28|1182.89
#2013-10-29|1186.24
#2013-10-30|1194.05
#2013-10-31|1181.72
#2013-11-01|1176.36
#2013-11-04|1196.88
#2013-11-05|1200.49
#2013-11-06|1204.94
#2013-11-07|1206.48
#2013-11-08|1209.83
#2013-11-11|1221.05
#2013-11-12|1199.41
#2013-11-13|1180.46
#2013-11-14|1196.40
#2013-11-15|1197.95
#2013-11-18|1210.34
#2013-11-19|1202.70
#2013-11-20|1199.53
#2013-11-21|1198.45
#2013-11-22|1199.45
#2013-11-25|1197.19
#2013-11-26|1189.73
#2013-11-27|1207.73
#2013-11-28|1219.57
#2013-11-29|1215.58
#2013-12-02|1213.05
#2013-12-03|1183.82
#2013-12-04|1174.01
#2013-12-05|1176.32
#2013-12-06|1180.46
#2013-12-09|1191.23
#2013-12-10|1183.97
#2013-12-11|1173.14
#2013-12-12|1157.26
#2013-12-13|1158.19
#2013-12-16|1160.75
#2013-12-17|1155.55
#2013-12-18|1165.28
#2013-12-19|1178.77
#2013-12-20|1187.80
#2013-12-23|1192.83
#2013-12-24|1188.71
#2013-12-25|1188.71
#2013-12-26|1190.95
#2013-12-27|1223.53
#2013-12-30|1229.90
#2013-12-31|1228.37
#2014-01-01|1228.37
#2014-01-02|1208.81
#2014-01-03|1215.20
#2014-01-06|1208.76
#2014-01-07|1211.00
#2014-01-08|1213.93
#2014-01-09|1207.01
#2014-01-10|1217.34
#2014-01-13|1233.40
#2014-01-14|1233.44
#2014-01-15|1244.85
#2014-01-16|1251.41
#2014-01-17|1252.76
#2014-01-20|1251.56
#2014-01-21|1234.94
#2014-01-22|1242.36
#2014-01-23|1249.96
#2014-01-24|1209.61
#2014-01-27|1188.61
#2014-01-28|1207.33
#2014-01-29|1207.93
#2014-01-30|1192.28
#2014-01-31|1182.61
#2014-02-03|1158.54
#2014-02-04|1154.61
#2014-02-05|1173.19
#2014-02-06|1202.59
#2014-02-07|1217.78
#2014-02-10|1207.45
#2014-02-11|1230.73
#2014-02-12|1234.98
#2014-02-13|1237.22
#2014-02-14|1245.52
#2014-02-17|1252.13
#2014-02-18|1249.10
#2014-02-19|1237.89
#2014-02-20|1226.19
#2014-02-21|1226.70
#2014-02-24|1225.94
#2014-02-25|1221.87
#2014-02-26|1211.57
#2014-02-27|1215.02
#2014-02-28|1226.21
#2014-03-03|1186.66
#2014-03-04|1207.55
#2014-03-05|1217.59
#2014-03-06|1227.08
#2014-03-07|1208.38
#2014-03-10|1191.68
#2014-03-11|1197.41
#2014-03-12|1184.47
#2014-03-13|1162.81
#2014-03-14|1157.32
#2014-03-17|1181.79
#2014-03-18|1192.90
#2014-03-19|1196.37
#2014-03-20|1188.96
#2014-03-21|1201.95
#2014-03-24|1180.23
#2014-03-25|1196.18
#2014-03-26|1208.55
#2014-03-27|1200.10
#2014-03-28|1211.41
#2014-03-31|1225.24
#2014-04-01|1238.59
#2014-04-02|1231.84
#2014-04-03|1234.60
#2014-04-04|1245.14
#2014-04-07|1235.60
#2014-04-08|1243.43
#2014-04-09|1254.53
#2014-04-10|1248.99
#2014-04-11|1235.59
#2014-04-14|1228.42
#2014-04-15|1199.72
#2014-04-16|1215.01
#2014-04-17|1218.70
#2014-04-18|1216.91
#2014-04-21|1215.95
#2014-04-22|1233.94
#2014-04-23|1247.14
#2014-04-24|1247.59
#2014-04-25|1232.85
#2014-04-28|1228.36
#2014-04-29|1251.59
#2014-04-30|1254.95
#2014-05-01|1255.16
#2014-05-02|1264.53
#2014-05-05|1257.19
#2014-05-06|1261.04
#2014-05-07|1262.61
#2014-05-08|1284.28
#2014-05-09|1259.46
#2014-05-12|1278.56
#2014-05-13|1278.69
#2014-05-14|1280.44
#2014-05-15|1251.03
#2014-05-16|1237.38
#2014-05-19|1243.81
#2014-05-20|1239.42
#2014-05-21|1238.42
#2014-05-22|1245.11
#2014-05-23|1258.80
#2014-05-26|1274.02
#2014-05-27|1272.17
#2014-05-28|1266.68
#2014-05-29|1269.70
#2014-05-30|1258.35
#2014-06-02|1260.23
#2014-06-03|1251.16
#2014-06-04|1254.12
#2014-06-05|1262.64
#2014-06-06|1280.74
#2014-06-09|1288.05
#2014-06-10|1281.89
#2014-06-11|1261.93
#2014-06-12|1256.17
#2014-06-13|1246.52
#2014-06-16|1244.68
#2014-06-17|1255.65
#2014-06-18|1269.66
#2014-06-19|1284.09
#2014-06-20|1274.80
#2014-06-23|1273.95
#2014-06-24|1272.82
#2014-06-25|1256.43
#2014-06-26|1255.05
#2014-06-27|1255.28
#2014-06-30|1254.11
#2014-07-01|1260.21
#2014-07-02|1268.82
#2014-07-03|1287.61
#2014-07-04|1276.88
#2014-07-07|1265.56
#2014-07-08|1246.71
#2014-07-09|1246.70
#2014-07-10|1223.00
#2014-07-11|1220.01
#2014-07-14|1244.09
#2014-07-15|1231.75
#2014-07-16|1254.99
#2014-07-17|1241.98
#2014-07-18|1236.52
#2014-07-21|1236.67
#2014-07-22|1242.76
#2014-07-23|1241.92
#2014-07-24|1241.89
#2014-07-25|1234.47
#2014-07-28|1229.43
#2014-07-29|1230.96
#2014-07-30|1231.58
#2014-07-31|1206.59
#2014-08-01|1183.45
#2014-08-04|1188.62
#2014-08-05|1163.75
#2014-08-06|1148.94
#2014-08-07|1131.44
#2014-08-08|1130.40
#2014-08-11|1146.38
#2014-08-12|1136.68
#2014-08-13|1143.00
#2014-08-14|1140.30
#2014-08-15|1133.48
#2014-08-18|1151.17
#2014-08-19|1158.42
#2014-08-20|1152.20
#2014-08-21|1161.53
#2014-08-22|1148.71
#2014-08-25|1159.11
#2014-08-26|1182.56
#2014-08-27|1189.68
#2014-08-28|1165.06
#2014-08-29|1170.26
#2014-09-01|1165.92
#2014-09-02|1168.11
#2014-09-03|1182.18
#2014-09-04|1188.51
#2014-09-05|1191.76
#2014-09-08|1194.46
#2014-09-09|1186.43
#2014-09-10|1172.81
#2014-09-11|1179.48
#2014-09-12|1174.52
#2014-09-15|1171.60
#2014-09-16|1168.37
#2014-09-17|1195.01
#2014-09-18|1199.72
#2014-09-19|1188.62
#2014-09-22|1169.30
#2014-09-23|1157.43
#2014-09-24|1149.22
#2014-09-25|1133.42
#2014-09-26|1131.46
#2014-09-29|1119.36
#2014-09-30|1125.20
#2014-10-01|1098.96
#2014-10-02|1067.07
#2014-10-03|1058.82
#2014-10-06|1067.14
#2014-10-07|1058.58
#2014-10-08|1036.18
#2014-10-09|1037.22
#2014-10-10|1011.06
#2014-10-13|1027.39
#2014-10-14|1036.82
#2014-10-15|1000.06
#2014-10-16|1004.91
#2014-10-17|1028.45
#2014-10-20|1017.19
#2014-10-21|1046.56
#2014-10-22|1045.97
#2014-10-23|1051.58
#2014-10-24|1047.66
#2014-10-27|1032.64
#2014-10-28|1077.52
#2014-10-29|1071.99
#2014-10-30|1062.43
#2014-10-31|1074.77
#2014-11-03|1071.10
#2014-11-04|1051.33
#2014-11-05|1048.94
#2014-11-06|1040.48
#2014-11-07|1043.69
#2014-11-10|1037.17
#2014-11-11|1036.11
#2014-11-12|1028.14
#2014-11-13|1037.41
#2014-11-14|1041.43
#2014-11-17|1047.61
#2014-11-18|1069.60
#2014-11-19|1061.39
#2014-11-20|1054.64
#2014-11-21|1089.18
#2014-11-24|1090.92
#2014-11-25|1090.62
#2014-11-26|1099.70
#2014-11-27|1083.84
#2014-11-28|1069.41
#2014-12-01|1065.59
#2014-12-02|1064.05
#2014-12-03|1068.35
#2014-12-04|1066.34
#2014-12-05|1068.89
#2014-12-08|1056.55
#2014-12-09|1043.92
#2014-12-10|1031.57
#2014-12-11|1022.96
#2014-12-12|1002.19
#2014-12-15| 971.41
#2014-12-16|1004.94
#2014-12-17|1007.01
#2014-12-18|1025.11
#2014-12-19|1025.26
#2014-12-22|1025.63
#2014-12-23|1033.16
#2014-12-24|1033.77
#2014-12-25|1033.77
#2014-12-26|1032.16
#2014-12-29|1033.30
#2014-12-30|1022.67
#2014-12-31|1017.95
#2015-01-01|1017.95
#2015-01-02|1019.27
#2015-01-05| 978.51
#2015-01-06| 977.92
#2015-01-07| 964.97
#2015-01-08| 986.27
#2015-01-09| 979.82
#2015-01-12| 970.22
#2015-01-13| 969.87
#2015-01-14| 937.36
#2015-01-15| 939.19
#2015-01-16| 948.56
#2015-01-19| 962.74
#2015-01-20| 963.06
#2015-01-21| 979.28
#2015-01-22| 983.90
#2015-01-23| 970.58
#2015-01-26| 990.63
#2015-01-27| 988.33
#2015-01-28| 991.27
#2015-01-29| 980.82
#2015-01-30| 986.82
#2015-02-02| 994.19
#2015-02-03|1034.65
#2015-02-04|1016.78
#2015-02-05|1035.41
#2015-02-06|1024.64
#2015-02-09|1028.05
#2015-02-10|1026.54
#2015-02-11|1016.49
#2015-02-12|1050.63
#2015-02-13|1079.29
#2015-02-16|1087.81
#2015-02-17|1075.51
#2015-02-18|1086.06
#2015-02-19|1077.41
#2015-02-20|1080.79
#2015-02-23|1075.64
#2015-02-24|1090.72
#2015-02-25|1085.42
#2015-02-26|1076.66
#2015-02-27|1072.00
#2015-03-02|1066.10
#2015-03-03|1063.31
#2015-03-04|1045.14
#2015-03-05|1061.91
#2015-03-06|1066.32
#2015-03-09|1077.78
#2015-03-10|1045.17
#2015-03-11|1051.15
#2015-03-12|1052.29
#2015-03-13|1035.87
#2015-03-16|1054.56
#2015-03-17|1050.84
#2015-03-18|1052.74
#2015-03-19|1050.35
#2015-03-20|1078.06
#2015-03-23|1092.31
#2015-03-24|1093.71
#2015-03-25|1100.91
#2015-03-26|1076.69
#2015-03-27|1063.14
#2015-03-30|1071.37
#2015-03-31|1054.61
#2015-04-01|1058.90
#2015-04-02|1072.93
#2015-04-03|1083.25
#2015-04-06|1087.81
#2015-04-07|1095.79
#2015-04-08|1093.85
#2015-04-09|1094.01
#2015-04-10|1102.43
#2015-04-13|1095.91
#2015-04-14|1116.49
#2015-04-15|1128.69
#2015-04-16|1121.18
#2015-04-17|1106.41
#2015-04-20|1116.20
#2015-04-21|1113.15
#2015-04-22|1103.57
#2015-04-23|1110.53
#2015-04-24|1132.42
#2015-04-27|1152.20
#2015-04-28|1132.95
#2015-04-29|1106.00
#2015-04-30|1101.78
#2015-05-01|1103.45
#2015-05-04|1117.48
#2015-05-05|1102.92
#2015-05-06|1115.42
#2015-05-07|1100.41
#2015-05-08|1119.35
#2015-05-11|1109.32
#2015-05-12|1112.28
#2015-05-13|1132.72
#2015-05-14|1154.38
#2015-05-15|1165.93
#2015-05-18|1148.64
#2015-05-19|1136.06
#2015-05-20|1144.14
#2015-05-21|1146.28
#2015-05-22|1135.94
#2015-05-25|1123.33
#2015-05-26|1109.42
#2015-05-27|1121.14
#2015-05-28|1109.85
#2015-05-29|1094.76
#2015-06-01|1083.57
#2015-06-02|1120.30
#2015-06-03|1155.97
#2015-06-04|1131.20
#2015-06-05|1106.45
#2015-06-08|1094.52
#2015-06-09|1105.78
#2015-06-10|1129.76
#2015-06-11|1116.56
#2015-06-12|1105.79
#2015-06-15|1083.89
#2015-06-16|1090.93
#2015-06-17|1076.07
#2015-06-18|1092.55
#2015-06-19|1088.76
#2015-06-22|1120.32
#2015-06-23|1108.26
#2015-06-24|1105.72
#2015-06-25|1104.27
#2015-06-26|1102.86
#2015-06-29|1069.97
#2015-06-30|1051.57
#2015-07-01|1056.89
#2015-07-02|1042.37
#2015-07-03|1040.57
#2015-07-06|1013.13
#2015-07-07| 960.55
#2015-07-08| 991.40
#2015-07-09|1007.21
#2015-07-10|1042.27
#2015-07-13|1045.84
#2015-07-14|1046.77
#2015-07-15|1047.75
#2015-07-16|1054.00
#2015-07-17|1042.88
#2015-07-20|1047.43
#2015-07-21|1041.17
#2015-07-22|1014.50
#2015-07-23|1019.16
#2015-07-24|1002.95
#2015-07-27|1001.64
#2015-07-28|1021.97
#2015-07-29|1036.55
#2015-07-30|1015.80
#2015-07-31|1031.79
#2015-08-03|1022.78
#2015-08-04|1030.46
#2015-08-05|1037.97
#2015-08-06|1034.19
#2015-08-07|1039.09
#2015-08-10|1054.30
#2015-08-11|1029.62
#2015-08-12|1011.11
#2015-08-13|1014.55
#2015-08-14|1016.06
#2015-08-17|1013.11
#2015-08-18|1002.83
#2015-08-19| 979.85
#2015-08-20| 979.80
#2015-08-21| 960.83
#2015-08-24| 913.24
#2015-08-25| 930.26
#2015-08-26| 920.66
#2015-08-27| 952.17
#2015-08-28| 965.59
#2015-08-31| 944.60
#2015-09-01| 927.96
#2015-09-02| 920.21
#2015-09-03| 941.09
#2015-09-04| 912.34
#2015-09-07| 920.21
#2015-09-08| 930.25
#2015-09-09| 943.10
#2015-09-10| 928.20
#2015-09-11| 918.44
#2015-09-14| 901.51
#2015-09-15| 908.77
#2015-09-16| 914.83
#2015-09-17| 911.39
#2015-09-18| 891.92
#2015-09-21| 878.31
#2015-09-22| 833.48
#2015-09-23| 834.81
#2015-09-24| 821.97
#2015-09-25| 824.36
#2015-09-28| 797.16
#2015-09-29| 803.68
#2015-09-30| 804.16
#2015-10-01| 806.28
#2015-10-02| 827.94
#2015-10-05| 865.30
#2015-10-06| 878.17
#2015-10-07| 893.89
#2015-10-08| 905.57
#2015-10-09| 935.52
#2015-10-12| 941.19
#2015-10-13| 936.54
#2015-10-14| 946.14
#2015-10-15| 952.75
#2015-10-16| 949.60
#2015-10-19| 939.02
#2015-10-20| 937.47
#2015-10-21| 937.99
#2015-10-22| 936.04
#2015-10-23| 935.41
#2015-10-26| 935.83
#2015-10-27| 903.99
#2015-10-28| 912.46
#2015-10-29| 900.07
#2015-10-30| 911.46
#2015-11-02| 925.70
#2015-11-03| 940.82
#2015-11-04| 921.91
#2015-11-05| 908.05
#2015-11-06| 913.05
#2015-11-09| 914.83
#2015-11-10| 904.72
#2015-11-11| 911.82
#2015-11-12| 889.37
#2015-11-13| 878.02
#2015-11-16| 880.30
#2015-11-17| 891.76
#2015-11-18| 901.50
#2015-11-19| 909.84
#2015-11-20| 899.93
#2015-11-23| 893.38
#2015-11-24| 883.29
#2015-11-25| 874.05
#2015-11-26| 898.06
#2015-11-27| 892.12
#2015-11-30| 898.54
#2015-12-01| 893.71
#2015-12-02| 878.74
#2015-12-03| 876.29
#2015-12-04| 871.22
#2015-12-07| 864.45
#2015-12-08| 846.75
#2015-12-09| 850.76
#2015-12-10| 861.96
#2015-12-11| 827.32
#2015-12-14| 809.61
#2015-12-15| 827.73
#2015-12-16| 832.93
#2015-12-17| 828.59
#2015-12-18| 828.15
#2015-12-21| 824.36
#2015-12-22| 834.60
#2015-12-23| 860.33
#2015-12-24| 867.36
#2015-12-25| 867.36
#2015-12-28| 853.73
#2015-12-29| 854.46
#2015-12-30| 856.37
#2015-12-31| 850.37
#2016-01-01| 850.37
#2016-01-04| 819.68
#2016-01-05| 820.33
#2016-01-06| 810.08
#2016-01-07| 788.11
#2016-01-08| 782.38
#2016-01-11| 782.52
#2016-01-12| 781.30
#2016-01-13| 780.08
#2016-01-14| 754.85
#2016-01-15| 727.86
#2016-01-18| 719.19
#2016-01-19| 737.41
#2016-01-20| 704.30
#2016-01-21| 724.50
#2016-01-22| 738.85
#2016-01-25| 732.76
#2016-01-26| 751.86
#2016-01-27| 748.98
#2016-01-28| 753.48
#2016-01-29| 738.25
#2016-02-01| 741.52
#2016-02-02| 738.54
#2016-02-03| 741.89
#2016-02-04| 759.04
#2016-02-05| 755.45
#2016-02-08| 721.61
#2016-02-09| 705.35
#2016-02-10| 706.04
#2016-02-11| 696.18
#2016-02-12| 727.24
#2016-02-15| 749.92
#2016-02-16| 740.04
#2016-02-17| 778.88
#2016-02-18| 773.17
#2016-02-19| 768.66
#2016-02-22| 792.65
#2016-02-23| 770.00
#2016-02-24| 741.97
#2016-02-25| 744.87
#2016-02-26| 760.79
#2016-02-29| 776.67
#2016-03-01| 797.92
#2016-03-02| 802.58
#2016-03-03| 822.07
#2016-03-04| 848.72
#2016-03-07| 843.21
#2016-03-08| 822.80
#2016-03-09| 819.68
#2016-03-10| 815.90
#2016-03-11| 850.12
#2016-03-14| 867.12
#2016-03-15| 851.87
#2016-03-16| 852.06
#2016-03-17| 897.84
#2016-03-18| 896.35
#2016-03-21| 883.42
#2016-03-22| 877.41
#2016-03-23| 874.75
#2016-03-24| 859.40
#2016-03-25| 859.40
#2016-03-28| 863.37
#2016-03-29| 860.68
#2016-03-30| 897.79
#2016-03-31| 897.44
#2016-04-01| 892.97
#2016-04-04| 891.41
#2016-04-05| 873.80
#2016-04-06| 869.25
#2016-04-07| 854.95
#2016-04-08| 877.18
#2016-04-11| 896.94
#2016-04-12| 901.48
#2016-04-13| 941.83
#2016-04-14| 942.00
#2016-04-15| 940.56
#2016-04-18| 948.48
#2016-04-19| 973.45
#2016-04-20| 983.20
#2016-04-21| 965.55
#2016-04-22| 963.26
#2016-04-25| 941.83
#2016-04-26| 960.70
#2016-04-27| 968.50
#2016-04-28| 993.47
#2016-04-29| 982.92
#2016-05-02| 979.53
#2016-05-03| 950.68
#2016-05-04| 953.78
#2016-05-05| 950.03
#2016-05-06| 952.95
#2016-05-09| 912.22
#2016-05-10| 918.98
#2016-05-11| 936.24
#2016-05-12| 918.12
#2016-05-13| 907.26
#2016-05-16| 917.71
#2016-05-17| 928.10
#2016-05-18| 918.10
#2016-05-19| 890.84
#2016-05-20| 900.44
#2016-05-23| 895.68
#2016-05-24| 909.35
#2016-05-25| 917.40
#2016-05-26| 943.42
#2016-05-27| 937.78
#2016-05-30| 936.98
#2016-05-31| 948.80
#2016-06-01| 936.96
#2016-06-02| 951.45
#2016-06-03| 962.76
#2016-06-06| 984.80
#2016-06-07| 998.28
#2016-06-08|1008.51
#2016-06-09| 995.15
#2016-06-10| 971.06
#2016-06-13| 945.25
#2016-06-14| 914.68
#2016-06-15| 930.52
#2016-06-16| 904.13
#2016-06-17| 941.61
#2016-06-20| 980.49
#2016-06-21| 962.76
#2016-06-22| 960.03
#2016-06-23| 998.41
#2016-06-24| 928.82
#2016-06-27| 851.83
#2016-06-28| 867.29
#2016-06-29| 895.03
#2016-06-30| 901.51
#2016-07-01| 941.50
#2016-07-04| 943.22
#2016-07-05| 907.68
#2016-07-06| 886.88
#2016-07-07| 896.19
#2016-07-08| 918.11
#2016-07-11| 950.31
#2016-07-12| 979.35
#2016-07-13| 975.20
#2016-07-14| 988.75
#2016-07-15| 984.92
#2016-07-18| 987.86
#2016-07-19| 969.67
#2016-07-20| 974.62
#2016-07-21| 977.62
#2016-07-22| 981.47
#2016-07-25| 983.59
#2016-07-26|1003.91
#2016-07-27|1006.66
#2016-07-28|1017.54
#2016-07-29|1043.06
#2016-08-01|1033.81
#2016-08-02|1013.02
#2016-08-03|1010.29
#2016-08-04|1025.43
#2016-08-05|1039.69
#2016-08-08|1052.68
#2016-08-09|1064.29
#2016-08-10|1053.44
#2016-08-11|1057.54
#2016-08-12|1052.36
#2016-08-15|1056.21
#2016-08-16|1067.32
#2016-08-17|1052.26
#2016-08-18|1075.25
#2016-08-19|1063.08
#2016-08-22|1054.56
#2016-08-23|1065.52
#2016-08-24|1053.04
#2016-08-25|1048.54
#2016-08-26|1063.74
#2016-08-29|1038.54
#2016-08-30|1031.23
#2016-08-31|1008.95
#2016-09-01|1016.32
#2016-09-02|1035.33
#2016-09-05|1044.46
#2016-09-06|1047.37
#2016-09-07|1064.39
#2016-09-08|1060.72
#2016-09-09|1033.94
#2016-09-12|1016.76
#2016-09-13| 998.23
#2016-09-14| 996.64
#2016-09-15|1002.43
#2016-09-16| 986.00
#2016-09-19|1008.47
#2016-09-20| 995.94
#2016-09-21|1007.71
#2016-09-22|1045.69
#2016-09-23|1044.67
#2016-09-26|1037.55
#2016-09-27|1024.99
#2016-09-28|1037.41
#2016-09-29|1053.23
#2016-09-30|1049.93
#2016-10-03|1052.96
#2016-10-04|1050.82
#2016-10-05|1057.46
#2016-10-06|1054.77
#2016-10-07|1059.78
#2016-10-10|1077.81
#2016-10-11|1057.60
#2016-10-12|1056.62
#2016-10-13|1042.24
#2016-10-14|1050.82
#2016-10-17|1046.64
#2016-10-18|1055.71
#2016-10-19|1062.71
#2016-10-20|1057.23
#2016-10-21|1067.05
#2016-10-24|1069.15
#2016-10-25|1099.28
#2016-10-26|1096.31
#2016-10-27|1095.75
#2016-10-28|1094.92
#2016-10-31|1090.27
#2016-11-01|1085.38
#2016-11-02|1079.20
#2016-11-03|1081.14
#2016-11-04|1073.12
#2016-11-07|1088.71
#2016-11-08|1079.90
#2016-11-09|1129.77
#2016-11-10|1143.54
#2016-11-11|1118.48
#2016-11-14|1127.31
#2016-11-15|1128.73
#2016-11-16|1117.64
#2016-11-17|1119.49
#2016-11-18|1104.32
#2016-11-21|1120.36
#2016-11-22|1143.81
#2016-11-23|1145.61
#2016-11-24|1157.84
#2016-11-25|1158.51
#2016-11-28|1141.24
#2016-11-29|1142.22
#2016-11-30|1155.82
#2016-12-01|1169.24
#2016-12-02|1166.10
#2016-12-05|1198.67
#2016-12-06|1205.98
#2016-12-07|1248.50
#2016-12-08|1253.05
#2016-12-09|1218.39
#2016-12-12|1236.24
#2016-12-13|1231.55
#2016-12-14|1233.26
#2016-12-15|1209.86
#2016-12-16|1208.12
#2016-12-19|1195.45
#2016-12-20|1197.31
#2016-12-21|1208.16
#2016-12-22|1206.35
#2016-12-23|1210.18
#2016-12-26|1210.18
#2016-12-27|1213.61
#2016-12-28|1217.69
#2016-12-29|1221.07
#2016-12-30|1227.08
#2017-01-02|1236.14
#2017-01-03|1223.29
#2017-01-04|1226.97
#2017-01-05|1251.11
#2017-01-06|1244.12
#2017-01-09|1230.52
#2017-01-10|1251.36
#2017-01-11|1252.47
#2017-01-12|1252.68
#2017-01-13|1267.12
#2017-01-16|1264.52
#2017-01-17|1263.47
#2017-01-18|1281.71
#2017-01-19|1271.91
#2017-01-20|1286.32
#2017-01-23|1290.36
#2017-01-24|1309.76
#2017-01-25|1310.79
#2017-01-26|1297.46
#2017-01-27|1308.20
#2017-01-30|1272.90
#2017-01-31|1243.72
#2017-02-01|1263.83
#2017-02-02|1298.86
#2017-02-03|1272.89
#2017-02-06|1257.36
#2017-02-07|1251.80
#2017-02-08|1245.63
#2017-02-09|1253.27
#2017-02-10|1288.18
#2017-02-13|1314.48
#2017-02-14|1305.33
#2017-02-15|1319.78
#2017-02-16|1326.78
#2017-02-17|1314.06
#2017-02-20|1319.64
#2017-02-21|1320.67
#2017-02-22|1311.33
#2017-02-23|1295.33
#2017-02-24|1274.96
#2017-02-27|1291.59
#2017-02-28|1287.50
#2017-03-01|1317.29
#2017-03-02|1306.29
#2017-03-03|1303.28
#2017-03-06|1290.30
#2017-03-07|1283.63
#2017-03-08|1278.05
#2017-03-09|1265.81
#2017-03-10|1266.37
#2017-03-13|1290.63
#2017-03-14|1286.57
#2017-03-15|1302.62
#2017-03-16|1331.83
#2017-03-17|1339.25
#2017-03-20|1333.34
#2017-03-21|1307.77
#2017-03-22|1300.11
#2017-03-23|1300.79
#2017-03-24|1302.04
#2017-03-27|1281.03
#2017-03-28|1299.76
#2017-03-29|1290.66
#2017-03-30|1308.76
#2017-03-31|1296.45
#2017-04-03|1286.39
#2017-04-04|1296.90
#2017-04-05|1297.41
#2017-04-06|1299.42
#2017-04-07|1297.58
#2017-04-10|1293.60
#2017-04-11|1284.87
#2017-04-12|1261.25
#2017-04-13|1259.15
#2017-04-14|1259.15
#2017-04-17|1263.71
#2017-04-18|1231.79
#2017-04-19|1247.08
#2017-04-20|1263.62
#2017-04-21|1256.33
#2017-04-24|1311.08
#2017-04-25|1344.87
#2017-04-26|1341.48
#2017-04-27|1298.31
#2017-04-28|1307.75
#2017-05-01|1311.12
#2017-05-02|1310.90
#2017-05-03|1292.44
#2017-05-04|1288.78
#2017-05-05|1318.53
#2017-05-08|1300.30
#2017-05-09|1305.27
#2017-05-10|1309.93
#2017-05-11|1305.85
#2017-05-12|1280.63
#2017-05-15|1312.46
#2017-05-16|1324.95
#2017-05-17|1313.09
#2017-05-18|1297.02
#2017-05-19|1326.48
#2017-05-22|1336.92
#2017-05-23|1338.74
#2017-05-24|1341.88
#2017-05-25|1338.33
#2017-05-26|1342.46
#2017-05-29|1339.28
#2017-05-30|1343.44
#2017-05-31|1326.54
#2017-06-01|1332.01
#2017-06-02|1331.97
#2017-06-05|1329.20
#2017-06-06|1328.83
#2017-06-07|1331.70
#2017-06-08|1331.77
#2017-06-09|1343.76
#2017-06-12|1332.73
#2017-06-13|1343.41
#2017-06-14|1331.03
#2017-06-15|1296.13
#2017-06-16|1304.66
#2017-06-19|1328.23
#2017-06-20|1299.73
#2017-06-21|1303.21
#2017-06-22|1308.52
#2017-06-23|1317.75
#2017-06-26|1319.61
#2017-06-27|1337.55
#2017-06-28|1352.78
#2017-06-29|1342.85
#2017-06-30|1350.10
#2017-07-03|1379.08
#2017-07-04|1379.58
#2017-07-05|1375.06
#2017-07-06|1374.95
#2017-07-07|1360.40
#2017-07-10|1373.44
#2017-07-11|1385.32
#2017-07-12|1408.19
#2017-07-13|1417.34
#2017-07-14|1433.98
#2017-07-17|1448.05
#2017-07-18|1445.65
#2017-07-19|1451.94
#2017-07-20|1455.42
#2017-07-21|1436.10
#2017-07-24|1432.71
#2017-07-25|1423.11
#2017-07-26|1423.02
#2017-07-27|1431.83
#2017-07-28|1422.75
#2017-07-31|1416.58
#2017-08-01|1415.85
#2017-08-02|1398.13
#2017-08-03|1397.38
#2017-08-04|1399.13
#2017-08-07|1420.45
#2017-08-08|1424.91
#2017-08-09|1416.21
#2017-08-10|1406.75
#2017-08-11|1386.02
#2017-08-14|1394.06
#2017-08-15|1380.80
#2017-08-16|1397.53
#2017-08-17|1398.71
#2017-08-18|1392.34
#2017-08-21|1396.49
#2017-08-22|1408.71
#2017-08-23|1413.48
#2017-08-24|1416.19
#2017-08-25|1427.05
#2017-08-28|1411.71
#2017-08-29|1394.07
#2017-08-30|1404.36
#2017-08-31|1412.37
#2017-09-01|1425.86
#2017-09-04|1423.57
#2017-09-05|1417.50
#2017-09-06|1421.94
#2017-09-07|1440.13
#2017-09-08|1435.43
#2017-09-11|1454.54
#2017-09-12|1471.88
#2017-09-13|1458.22
#2017-09-14|1440.00
#2017-09-15|1447.34
#2017-09-18|1460.49
#2017-09-19|1458.03
#2017-09-20|1465.04
#2017-09-21|1449.07
#2017-09-22|1453.35
#2017-09-25|1424.38
#2017-09-26|1408.27
#2017-09-27|1407.04
#2017-09-28|1426.84
#2017-09-29|1439.06
#2017-10-02|1441.57
#2017-10-03|1458.27
#2017-10-04|1464.26
#2017-10-05|1467.34
#2017-10-06|1459.59
#2017-10-09|1457.47
#2017-10-10|1458.03
#2017-10-11|1462.58
#2017-10-12|1479.02
#2017-10-13|1511.14
#2017-10-16|1508.35
#2017-10-17|1492.69
#2017-10-18|1505.41
#2017-10-19|1515.35
#2017-10-20|1523.66
#2017-10-23|1539.71
#2017-10-24|1557.50
#2017-10-25|1550.05
#2017-10-26|1535.75
#2017-10-27|1525.27
#2017-10-30|1536.71
#2017-10-31|1531.61
#2017-11-01|1559.68
#2017-11-02|1578.54
#2017-11-03|1571.47
#2017-11-06|1570.36
#2017-11-07|1560.04
#2017-11-08|1566.75
#2017-11-09|1535.27
#2017-11-10|1546.09
#2017-11-13|1533.77
#2017-11-14|1516.73
#2017-11-15|1511.41
#2017-11-16|1519.53
#2017-11-17|1523.13
#2017-11-20|1533.75
#2017-11-21|1547.46
#2017-11-22|1556.15
#2017-11-23|1570.39
#2017-11-24|1578.24
#2017-11-27|1560.31
#2017-11-28|1555.23
#2017-11-29|1572.81
#2017-11-30|1567.80
#2017-12-01|1554.22
#2017-12-04|1573.54
#2017-12-05|1558.17
#2017-12-06|1558.29
#2017-12-07|1559.10
#2017-12-08|1571.42
#2017-12-11|1593.89
#2017-12-12|1591.19
#2017-12-13|1599.89
#2017-12-14|1595.68
#2017-12-15|1582.09
#2017-12-18|1621.73
#2017-12-19|1622.84
#2017-12-20|1638.93
#2017-12-21|1653.98
#2017-12-22|1645.86
#2017-12-25|1645.86
#2017-12-26|1650.17
#2017-12-27|1660.00
#2017-12-28|1657.31
#2017-12-29|1657.41
#2018-01-01|1657.41
#2018-01-02|1687.24
#2018-01-03|1704.84
#2018-01-04|1725.31
#2018-01-05|1719.50
#2018-01-08|1724.91
#2018-01-09|1742.60
#2018-01-10|1748.64
#2018-01-11|1764.46
#2018-01-12|1794.91
#2018-01-15|1816.83
#2018-01-16|1802.25
#2018-01-17|1795.57
#2018-01-18|1805.81
#2018-01-19|1826.60
#2018-01-22|1835.92
#2018-01-23|1820.19
#2018-01-24|1819.38
#2018-01-25|1840.07
#2018-01-26|1843.59
#2018-01-29|1836.00
#2018-01-30|1816.93
#2018-01-31|1810.42
#2018-02-01|1825.47
#2018-02-02|1771.43
#2018-02-05|1762.68
#2018-02-06|1706.27
#2018-02-07|1732.53
#2018-02-08|1661.38
#2018-02-09|1639.00
#2018-02-12|1675.61
#2018-02-13|1685.66
#2018-02-14|1718.65
#2018-02-15|1741.80
#2018-02-16|1759.78
#2018-02-19|1762.21
#2018-02-20|1765.24
#2018-02-21|1770.35
#2018-02-22|1764.91
#2018-02-23|1750.14
#2018-02-26|1769.97
#2018-02-27|1765.55
#2018-02-28|1748.42
#2018-03-01|1721.62
#2018-03-02|1693.80
#2018-03-05|1695.70
#2018-03-06|1724.17
#2018-03-07|1740.17
#2018-03-08|1740.78
#2018-03-09|1741.94
#2018-03-12|1738.56
#2018-03-13|1745.25
#2018-03-14|1744.58
#2018-03-15|1746.48
#2018-03-16|1756.09
#2018-03-19|1740.12
#2018-03-20|1746.13
#2018-03-21|1777.35
#2018-03-22|1737.38
#2018-03-23|1711.98
#2018-03-26|1708.00
#2018-03-27|1717.93
#2018-03-28|1691.05
#2018-03-29|1723.83
#2018-03-30|1723.83
#2018-04-02|1725.37
#2018-04-03|1714.29
#2018-04-04|1686.43
#2018-04-05|1738.11
#2018-04-06|1720.91
#2018-04-09|1723.40
#2018-04-10|1766.15
#2018-04-11|1764.27
#2018-04-12|1771.09
#2018-04-13|1794.88
#2018-04-16|1792.50
#2018-04-17|1817.68
#2018-04-18|1874.54
#2018-04-19|1875.84
#2018-04-20|1867.28
#2018-04-23|1863.14
#2018-04-24|1875.95
#2018-04-25|1827.79
#2018-04-26|1809.32
#2018-04-27|1809.15
#2018-04-30|1807.08
#2018-05-01|1793.25
#2018-05-02|1828.80
#2018-05-03|1805.85
#2018-05-04|1817.45
#2018-05-07|1837.13
#2018-05-08|1825.47
#2018-05-09|1832.39
#2018-05-10|1838.12
#2018-05-11|1874.55
#2018-05-14|1877.98
#2018-05-15|1859.48
#2018-05-16|1866.40
#2018-05-17|1876.33
#2018-05-18|1863.82
#2018-05-21|1859.36
#2018-05-22|1882.19
#2018-05-23|1823.96
#2018-05-24|1811.50
#2018-05-25|1785.42
#2018-05-28|1780.42
#2018-05-29|1748.73
#2018-05-30|1765.62
#2018-05-31|1777.81
#2018-06-01|1800.90
#2018-06-04|1813.47
#2018-06-05|1803.58
#2018-06-06|1852.69
#2018-06-07|1850.31
#2018-06-08|1825.78
#2018-06-11|1836.85
#2018-06-12|1816.76
#2018-06-13|1832.86
#2018-06-14|1811.90
#2018-06-15|1775.63
#2018-06-18|1766.80
#2018-06-19|1722.04
#2018-06-20|1727.20
#2018-06-21|1705.40
#2018-06-22|1725.04
#2018-06-25|1684.67
#2018-06-26|1688.70
#2018-06-27|1695.63
#2018-06-28|1670.75
#2018-06-29|1690.48
#2018-07-02|1658.46
#2018-07-03|1675.10
#2018-07-04|1662.57
#2018-07-05|1698.45
#2018-07-06|1712.12
#2018-07-09|1740.18
#2018-07-10|1734.71
#2018-07-11|1693.00
#2018-07-12|1703.65
#2018-07-13|1695.57
#2018-07-16|1695.99
#2018-07-17|1719.49
#2018-07-18|1723.47
#2018-07-19|1696.36
#2018-07-20|1649.74
#2018-07-23|1640.66
#2018-07-24|1699.28
#2018-07-25|1685.63
#2018-07-26|1701.45
#2018-07-27|1713.70
#2018-07-30|1713.83
#2018-07-31|1713.50
#2018-08-01|1726.22
#2018-08-02|1675.99
#2018-08-03|1692.31
#2018-08-06|1678.39
#2018-08-07|1709.33
#2018-08-08|1708.39
#2018-08-09|1702.33
#2018-08-10|1648.15
#2018-08-13|1633.11
#2018-08-14|1612.33
#2018-08-15|1563.69
#2018-08-16|1585.32
#2018-08-17|1579.54
#2018-08-20|1603.40
#2018-08-21|1635.57
#2018-08-22|1652.82
#2018-08-23|1651.95
#2018-08-24|1673.77
#2018-08-27|1687.94
#2018-08-28|1716.51
#2018-08-29|1716.99
#2018-08-30|1697.59
#2018-08-31|1686.00
#2018-09-03|1683.04
#2018-09-04|1650.33
#2018-09-05|1637.54
#2018-09-06|1620.88
#2018-09-07|1611.09
#2018-09-10|1614.98
#2018-09-11|1606.19
#2018-09-12|1632.27
#2018-09-13|1629.95
#2018-09-14|1646.68
#2018-09-17|1661.61
#2018-09-18|1673.26
#2018-09-19|1706.77
#2018-09-20|1730.70
#2018-09-21|1742.46
#2018-09-24|1746.96
#2018-09-25|1766.93
#2018-09-26|1745.65
#2018-09-27|1743.63
#2018-09-28|1716.21
#2018-10-01|1714.45
#2018-10-02|1709.31
#2018-10-03|1714.95
#2018-10-04|1701.68
#2018-10-05|1659.09
#2018-10-08|1638.94
#2018-10-09|1641.43
#2018-10-10|1576.94
#2018-10-11|1544.08
#2018-10-12|1548.68
#2018-10-15|1549.36
#2018-10-16|1571.95
#2018-10-17|1558.21
#2018-10-18|1536.54
#2018-10-19|1513.02
#2018-10-22|1493.02
#2018-10-23|1436.02
#2018-10-24|1378.54
#2018-10-25|1393.22
#2018-10-26|1376.73
#2018-10-29|1387.12
#2018-10-30|1369.41
#2018-10-31|1403.58
#2018-11-01|1403.47
#2018-11-02|1422.57
#2018-11-05|1413.19
#2018-11-06|1410.19
#2018-11-07|1420.89
#2018-11-08|1421.35
#2018-11-09|1370.67
#2018-11-12|1328.08
#2018-11-13|1322.08
#2018-11-14|1321.21
#2018-11-15|1325.78
#2018-11-16|1331.97
#2018-11-19|1329.09
#2018-11-20|1283.43
#2018-11-21|1305.43
#2018-11-22|1282.59
#2018-11-23|1260.15
#2018-11-26|1264.70
#2018-11-27|1215.97
#2018-11-28|1208.03
#2018-11-29|1228.56
#2018-11-30|1214.08
#2018-12-03|1258.04
#2018-12-04|1227.06
#2018-12-05|1210.25
#2018-12-06|1183.68
#2018-12-07|1168.11
#2018-12-10|1126.58
#2018-12-11|1144.92
#2018-12-12|1187.05
#2018-12-13|1163.55
#2018-12-14|1151.91
#2018-12-17|1140.82
#2018-12-18|1138.81
#2018-12-19|1158.71
#2018-12-20|1115.41
#2018-12-21|1117.07
#2018-12-24|1109.14
#2018-12-25|1109.14
#2018-12-26|1108.56
#2018-12-27|1095.85
#2018-12-28|1109.64
#2018-12-31|1116.63
#2019-01-01|1116.63
#2019-01-02|1101.51
#2019-01-03|1086.17
#2019-01-04|1146.41
#2019-01-07|1166.85
#2019-01-08|1182.09
#2019-01-09|1216.49
#2019-01-10|1215.36
#2019-01-11|1209.00
#2019-01-14|1204.97
#2019-01-15|1208.96
#2019-01-16|1226.00
#2019-01-17|1226.60
#2019-01-18|1251.22
#2019-01-21|1248.50
#2019-01-22|1229.08
#2019-01-23|1221.88
#2019-01-24|1229.62
#2019-01-25|1270.36
#2019-01-28|1262.32
#2019-01-29|1260.47
#2019-01-30|1271.29
#2019-01-31|1266.55
#2019-02-01|1282.21
#2019-02-04|1287.65
#2019-02-05|1299.54
#2019-02-06|1315.78
#2019-02-07|1268.02
#2019-02-08|1224.35
#2019-02-11|1228.33
#2019-02-12|1238.04
#2019-02-13|1258.10
#2019-02-14|1246.73
#2019-02-15|1266.84
#2019-02-18|1276.29
#2019-02-19|1269.45
#2019-02-20|1288.80
#2019-02-21|1275.13
#2019-02-22|1284.73
#2019-02-25|1307.72
#2019-02-26|1310.04
#2019-02-27|1303.39
#2019-02-28|1279.25
#2019-03-01|1302.18
#2019-03-04|1302.27
#2019-03-05|1285.07
#2019-03-06|1284.48
#2019-03-07|1240.20
#2019-03-08|1219.42
#2019-03-11|1234.59
#2019-03-12|1244.82
#2019-03-13|1251.35
#2019-03-14|1253.74
#2019-03-15|1263.62
#2019-03-18|1282.92
#2019-03-19|1301.36
#2019-03-20|1275.14
#2019-03-21|1271.16
#2019-03-22|1214.87
#2019-03-25|1206.46
#2019-03-26|1190.13
#2019-03-27|1190.57
#2019-03-28|1180.29
#2019-03-29|1205.70
#2019-04-01|1256.58
#2019-04-02|1265.67
#2019-04-03|1300.64
#2019-04-04|1296.81
#2019-04-05|1312.89
#2019-04-08|1306.45
#2019-04-09|1288.96
#2019-04-10|1291.60
#2019-04-11|1289.71
#2019-04-12|1314.80
#2019-04-15|1313.36
#2019-04-16|1311.20
#2019-04-17|1322.96
#2019-04-18|1314.52
#2019-04-19|1314.52
#2019-04-22|1315.86
#2019-04-23|1307.26
#2019-04-24|1291.94
#2019-04-25|1283.46
#2019-04-26|1258.50
#2019-04-29|1258.36
#2019-04-30|1241.82
#2019-05-01|1245.53
#2019-05-02|1226.75
#2019-05-03|1230.62
#2019-05-06|1213.25
#2019-05-07|1174.01
#2019-05-08|1173.32
#2019-05-09|1142.49
#2019-05-10|1143.74
#2019-05-13|1103.48
#2019-05-14|1113.28
#2019-05-15|1109.49
#2019-05-16|1122.96
#2019-05-17|1106.33
#2019-05-20|1087.92
#2019-05-21|1109.03
#2019-05-22|1097.30
#2019-05-23|1055.72
#2019-05-24|1068.66
#2019-05-27|1070.06
#2019-05-28|1055.41
#2019-05-29|1028.66
#2019-05-30|1027.86
#2019-05-31|1020.51
#2019-06-03|1031.18
#2019-06-04|1059.03
#2019-06-05|1042.86
#2019-06-06|1029.93
#2019-06-07|1048.12
#2019-06-10|1061.18
#2019-06-11|1100.24
#2019-06-12|1081.41
#2019-06-13|1095.35
#2019-06-14|1071.83
#2019-06-17|1064.24
#2019-06-18|1097.01
#2019-06-19|1105.62
#2019-06-20|1109.83
#2019-06-21|1115.88
#2019-06-24|1103.31
#2019-06-25|1112.64
#2019-06-26|1136.08
#2019-06-27|1138.23
#2019-06-28|1153.34
#2019-07-01|1167.27
#2019-07-02|1139.95
#2019-07-03|1139.47
#2019-07-04|1141.71
#2019-07-05|1127.42
#2019-07-08|1129.88
#2019-07-09|1088.14
#2019-07-10|1091.20
#2019-07-11|1082.87
#2019-07-12|1096.82
#2019-07-15|1101.31
#2019-07-16|1112.53
#2019-07-17|1082.36
#2019-07-18|1060.48
#2019-07-19|1060.69
#2019-07-22|1082.59
#2019-07-23|1136.10
#2019-07-24|1147.33
#2019-07-25|1137.76
#2019-07-26|1115.84
#2019-07-29|1108.87
#2019-07-30|1087.32
#2019-07-31|1085.36
#2019-08-01|1062.63
#2019-08-02|1026.34
#2019-08-05|1011.15
#2019-08-06| 997.20
#2019-08-07| 994.15
#2019-08-08|1020.90
#2019-08-09| 995.51
#2019-08-12| 983.71
#2019-08-13|1002.46
#2019-08-14| 956.69
#2019-08-15| 945.93
#2019-08-16| 965.40
#2019-08-19| 991.78
#2019-08-20| 976.60
#2019-08-21| 992.10
#2019-08-22|1001.01
#2019-08-23| 987.02
#2019-08-26| 991.91
#2019-08-27| 992.01
#2019-08-28| 988.25
#2019-08-29|1014.67
#2019-08-30|1025.34
#2019-09-02|1012.03
#2019-09-03|1001.10
#2019-09-04|1038.13
#2019-09-05|1061.88
#2019-09-06|1067.93
#2019-09-09|1087.77
#2019-09-10|1116.40
#2019-09-11|1117.49
#2019-09-12|1121.97
#2019-09-13|1153.35
#2019-09-16|1141.61
#2019-09-17|1120.78
#2019-09-18|1112.38
#2019-09-19|1103.16
#2019-09-20|1085.33
#2019-09-23|1055.34
#2019-09-24|1043.07
#2019-09-25|1045.36
#2019-09-26|1027.73
#2019-09-27|1057.66
#2019-09-30|1056.24
#2019-10-01|1048.25
#2019-10-02|1018.25
#2019-10-03|1008.82
#2019-10-04|1008.51
#2019-10-07|1029.40
#2019-10-08|1014.48
#2019-10-09|1025.71
#2019-10-10|1060.06
#2019-10-11|1096.48
#2019-10-14|1081.54
#2019-10-15|1088.75
#2019-10-16|1091.66
#2019-10-17|1098.64
#2019-10-18|1106.99
#2019-10-21|1128.76
#2019-10-22|1115.28
#2019-10-23|1122.04
#2019-10-24|1134.20
#2019-10-25|1147.24
#2019-10-28|1164.57
#2019-10-29|1148.96
#2019-10-30|1142.10
#2019-10-31|1116.60
#2019-11-01|1161.32
#2019-11-04|1195.24
#2019-11-05|1201.13
#2019-11-06|1187.51
#2019-11-07|1218.60
#2019-11-08|1216.93
#2019-11-11|1221.99
#2019-11-12|1225.92
#2019-11-13|1209.02
#2019-11-14|1191.75
#2019-11-15|1210.85
#2019-11-18|1195.28
#2019-11-19|1193.07
#2019-11-20|1193.75
#2019-11-21|1176.11
#2019-11-22|1193.76
#2019-11-25|1201.97
#2019-11-26|1200.96
#2019-11-27|1191.54
#2019-11-28|1189.67
#2019-11-29|1182.94
#2019-12-02|1178.69
#2019-12-03|1161.67
#2019-12-04|1187.10
#2019-12-05|1190.46
#2019-12-06|1202.73
#2019-12-09|1211.88
#2019-12-10|1204.27
#2019-12-11|1209.46
#2019-12-12|1232.90
#2019-12-13|1244.93
#2019-12-16|1254.33
#2019-12-17|1246.95
#2019-12-18|1245.32
#2019-12-19|1248.00
#2019-12-20|1245.52
#2019-12-23|1246.06
#2019-12-24|1245.51
#2019-12-25|1245.51
#2019-12-26|1246.47
#2019-12-27|1247.93
#2019-12-30|1251.31
#2019-12-31|1252.81
#2020-01-01|1252.81
#2020-01-02|1262.50
#2020-01-03|1236.40
#2020-01-06|1232.62
#2020-01-07|1229.47
#2020-01-08|1217.29
#2020-01-09|1210.41
#2020-01-10|1202.89
#2020-01-13|1212.55
#2020-01-14|1193.70
#2020-01-15|1175.67
#2020-01-16|1178.47
#2020-01-17|1186.76
#2020-01-20|1194.29
#2020-01-21|1183.27
#2020-01-22|1179.13
#2020-01-23|1156.27
#2020-01-24|1162.40
#2020-01-27|1115.43
#2020-01-28|1128.85
#2020-01-29|1136.25
#2020-01-30|1134.35
#2020-01-31|1120.89
#2020-02-03|1118.75
#2020-02-04|1148.77
#2020-02-05|1181.20
#2020-02-06|1205.85
#2020-02-07|1191.13
#2020-02-10|1193.48
#2020-02-11|1214.03
#2020-02-12|1212.20
#2020-02-13|1193.65
#2020-02-14|1187.10
#2020-02-17|1187.05
#2020-02-18|1157.38
#2020-02-19|1161.42
#2020-02-20|1172.32
#2020-02-21|1164.08
#2020-02-24|1108.24
#2020-02-25|1090.65
#2020-02-26|1099.88
#2020-02-27|1069.56
#2020-02-28|1042.02
#2020-03-02|1057.34
#2020-03-03|1074.39
#2020-03-04|1067.44
#2020-03-05|1037.79
#2020-03-06|1010.18
#2020-03-09| 922.62
#2020-03-10| 903.86
#2020-03-11| 882.70
#2020-03-12| 770.22
#2020-03-13| 776.22
#2020-03-16| 739.69
#2020-03-17| 735.29
#2020-03-18| 695.20
#2020-03-19| 707.46
#2020-03-20| 746.03
#2020-03-23| 716.41
#2020-03-24| 783.70
#2020-03-25| 814.76
#2020-03-26| 828.96
#2020-03-27| 804.74
#2020-03-30| 804.94
#2020-03-31| 846.39
#2020-04-01| 818.25
#2020-04-02| 819.97
#2020-04-03| 814.82
#2020-04-06| 853.05
#2020-04-07| 904.87
#2020-04-08| 900.39
#2020-04-09| 915.66
#2020-04-10| 915.66
#2020-04-13| 912.48
#2020-04-14| 921.90
#2020-04-15| 873.40
#2020-04-16| 860.86
#2020-04-17| 892.32
#2020-04-20| 885.22
#2020-04-21| 857.43
#2020-04-22| 873.74
#2020-04-23| 895.85
#2020-04-24| 874.04
#2020-04-27| 893.14
#2020-04-28| 919.29
#2020-04-29| 965.19
#2020-04-30| 950.30
#2020-05-01| 955.11
#2020-05-04| 915.68
#2020-05-05| 925.67
#2020-05-06| 908.48
#2020-05-07| 928.46
#2020-05-08| 946.07
#2020-05-11| 901.56
#2020-05-12| 893.72
#2020-05-13| 864.02
#2020-05-14| 846.23
#2020-05-15| 855.46
#2020-05-18| 916.60
#2020-05-19| 917.58
#2020-05-20| 928.77
#2020-05-21| 914.43
#2020-05-22| 899.18
#2020-05-25| 905.20
#2020-05-26| 937.85
#2020-05-27| 948.38
#2020-05-28| 964.18
#2020-05-29| 957.34
#2020-06-01| 975.70
#2020-06-02|1001.29
#2020-06-03|1033.54
#2020-06-04|1050.49
#2020-06-05|1072.51
#2020-06-08|1068.48
#2020-06-09|1055.67
#2020-06-10|1028.91
#2020-06-11| 984.63
#2020-06-12| 988.86
#2020-06-15| 987.73
#2020-06-16|1021.50
#2020-06-17|1023.01
#2020-06-18|1008.22
#2020-06-19|1000.00
#2020-06-22|1000.52
#2020-06-23|1025.58
#2020-06-24| 986.46
#2020-06-25| 974.41
#2020-06-26| 962.30
#2020-06-29| 980.22
#2020-06-30| 980.12
#2020-07-01| 976.82
#2020-07-02| 990.96
#2020-07-03| 985.97
#2020-07-06|1016.06
#2020-07-07|1003.86
#2020-07-08| 992.39
#2020-07-09| 968.91
#2020-07-10| 973.66
#2020-07-13| 997.19
#2020-07-14| 994.88
#2020-07-15|1001.07
#2020-07-16| 997.53
#2020-07-17| 999.77
#2020-07-20|1001.79
#2020-07-21|1014.93
#2020-07-22|1018.26
#2020-07-23|1027.28
#2020-07-24|1022.09
#2020-07-27|1032.60
#2020-07-28|1013.57
#2020-07-29|1013.59
#2020-07-30| 980.43
#2020-07-31| 976.50
#2020-08-03| 991.39
#2020-08-04| 994.86
#2020-08-05|1034.92
#2020-08-06|1016.91
#2020-08-07|1003.42
#2020-08-10|1017.66
#2020-08-11|1036.44
#2020-08-12|1049.04
#2020-08-13|1039.42
#2020-08-14|1028.76
#2020-08-17|1046.04
#2020-08-18|1047.63
#2020-08-19|1048.70
#2020-08-20|1023.84
#2020-08-21|1017.88
#2020-08-24|1043.75
#2020-08-25|1047.50
#2020-08-26|1071.47
#2020-08-27|1061.52
#2020-08-28|1074.42
#2020-08-31|1086.83
#2020-09-01|1083.93
#2020-09-02|1090.98
#2020-09-03|1088.40
#2020-09-04|1102.40
#2020-09-07|1108.08
#2020-09-08|1092.74
#2020-09-09|1109.35
#2020-09-10|1110.41
#2020-09-11|1106.77
#2020-09-14|1105.90
#2020-09-15|1107.35
#2020-09-16|1139.69
#2020-09-17|1142.93
#2020-09-18|1150.03
#2020-09-21|1078.15
#2020-09-22|1077.12
#2020-09-23|1072.53
#2020-09-24|1047.29
#2020-09-25|1036.46
#2020-09-28|1080.10
#2020-09-29|1083.68
#2020-09-30|1079.77
#2020-10-01|1086.10
#2020-10-02|1090.69
#2020-10-05|1114.71
#2020-10-06|1117.46
#2020-10-07|1126.43
#2020-10-08|1121.67
#2020-10-09|1131.24
#2020-10-12|1137.90
#2020-10-13|1111.17
#2020-10-14|1122.59
#2020-10-15|1094.02
#2020-10-16|1117.75
#2020-10-19|1125.04
#2020-10-20|1115.78
#2020-10-21|1109.39
#2020-10-22|1100.96
#2020-10-23|1104.93
#2020-10-26|1085.70
#2020-10-27|1062.38
#2020-10-28|1026.94
#2020-10-29|1012.47
#2020-10-30|1020.06
#2020-11-02|1019.27
#2020-11-03|1049.28
#2020-11-04|1059.56
#2020-11-05|1082.74
#2020-11-06|1093.71
#2020-11-09|1143.27
#2020-11-10|1156.87
#2020-11-11|1149.52
#2020-11-12|1148.08
#2020-11-13|1163.14
#2020-11-16|1197.11
#2020-11-17|1205.05
#2020-11-18|1217.87
#2020-11-19|1195.60
#2020-11-20|1205.98
#2020-11-23|1226.60
#2020-11-24|1282.92
#2020-11-25|1280.23
#2020-11-26|1282.92
#2020-11-27|1304.50
#2020-11-30|1285.84
#2020-12-01|1344.78
#2020-12-02|1340.17
#2020-12-03|1349.65
#2020-12-04|1364.72
#2020-12-07|1371.65
#2020-12-08|1370.95
#2020-12-09|1378.12
#2020-12-10|1373.73
#2020-12-11|1360.63
#2020-12-14|1370.35
#2020-12-15|1428.45
#2020-12-16|1444.82
#2020-12-17|1461.45
#2020-12-18|1455.21
#2020-12-21|1419.78
#2020-12-22|1426.40
#2020-12-23|1437.55
#2020-12-24|1434.48
#2020-12-25|1434.48
#2020-12-28|1451.08
#2020-12-29|1455.21
#2020-12-30|1465.53
#2020-12-31|1450.79
#2021-01-01|1450.79
#2021-01-04|1479.41
#2021-01-05|1484.55
#2021-01-06|1512.61
#2021-01-07|1564.05
#2021-01-08|1551.38
#2021-01-11|1529.31
#2021-01-12|1552.36
#2021-01-13|1546.55
#2021-01-14|1545.19
#2021-01-15|1510.87
#2021-01-18|1541.69
#2021-01-19|1531.71
#2021-01-20|1557.27
#2021-01-21|1585.68
#2021-01-22|1564.83
#2021-01-25|1533.81
#2021-01-26|1558.21
#2021-01-27|1498.43
#2021-01-28|1518.29
#2021-01-29|1500.05
#2021-02-01|1505.61
#2021-02-02|1521.94
#2021-02-03|1517.99
#2021-02-04|1524.67
#2021-02-05|1529.81
#2021-02-08|1558.90
#2021-02-09|1555.25
#2021-02-10|1578.74
#2021-02-11|1601.67
#2021-02-12|1600.66
#2021-02-15|1638.08
#2021-02-16|1646.71
#2021-02-17|1605.89
#2021-02-18|1589.11
#2021-02-19|1630.23
#2021-02-22|1631.01
#2021-02-23|1615.69
#2021-02-24|1650.33
#2021-02-25|1683.65
#2021-02-26|1638.96
#2021-03-01|1664.07
#2021-03-02|1678.28
#2021-03-03|1692.34
#2021-03-04|1650.27
#2021-03-05|1623.04
#2021-03-08|1673.86
#2021-03-09|1667.10
#2021-03-10|1656.67
#2021-03-11|1684.10
#2021-03-12|1682.98
#2021-03-15|1671.21
#2021-03-16|1651.95
#2021-03-17|1634.92
#2021-03-18|1675.25
#2021-03-19|1654.02
#2021-03-22|1653.44
#2021-03-23|1632.75
#2021-03-24|1646.04
#2021-03-25|1606.27
#2021-03-26|1669.42
#2021-03-29|1655.30
#2021-03-30|1680.37
#2021-03-31|1666.56
#2021-04-01|1681.05
#2021-04-02|1681.05
#2021-04-05|1686.48
#2021-04-06|1709.54
#2021-04-07|1710.81
#2021-04-08|1710.51
#2021-04-09|1714.00
#2021-04-12|1705.32
#2021-04-13|1713.30
#2021-04-14|1729.41
#2021-04-15|1747.57
#2021-04-16|1775.10
#2021-04-19|1770.13
#2021-04-20|1727.50
#2021-04-21|1744.68
#2021-04-22|1762.44
#2021-04-23|1789.29
#2021-04-26|1824.35
#2021-04-27|1806.22
#2021-04-28|1813.70
#2021-04-29|1802.27
#2021-04-30|1765.57
#2021-05-03|1786.57
#2021-05-04|1760.35
#2021-05-05|1812.93
#2021-05-06|1838.79
#2021-05-07|1867.73
#2021-05-10|1886.43
#2021-05-11|1845.43
#2021-05-12|1829.85
#2021-05-13|1815.73
#2021-05-14|1821.22
#2021-05-17|1825.72
#2021-05-18|1839.44
#2021-05-19|1790.83
#2021-05-20|1794.74
#2021-05-21|1794.57
#2021-05-24|1800.16
#2021-05-25|1784.23
#2021-05-26|1773.81
#2021-05-27|1790.65
#2021-05-28|1798.82
#2021-05-31|1805.11
#2021-06-01|1852.10
#2021-06-02|1857.44
#2021-06-03|1831.42
#2021-06-04|1843.93
#2021-06-07|1838.67
#2021-06-08|1834.16
#2021-06-09|1817.64
#2021-06-10|1816.97
#2021-06-11|1836.31
#2021-06-14|1842.53
#2021-06-15|1802.37
#2021-06-16|1807.86
#2021-06-17|1741.83
#2021-06-18|1681.22
#2021-06-21|1707.89
#2021-06-22|1718.94
#2021-06-23|1746.67
#2021-06-24|1770.26
#2021-06-25|1787.99
#2021-06-28|1772.94
#2021-06-29|1791.21
#2021-06-30|1779.00
#2021-07-01|1795.11
#2021-07-02|1798.61
#2021-07-05|1827.32
#2021-07-06|1779.56
#2021-07-07|1789.35
#2021-07-08|1769.38
#2021-07-09|1825.10
#2021-07-12|1824.66
#2021-07-13|1833.60
#2021-07-14|1853.76
#2021-07-15|1848.92
#2021-07-16|1818.57
#2021-07-19|1769.16
#2021-07-20|1802.85
#2021-07-21|1853.57
#2021-07-22|1867.67
#2021-07-23|1887.95
#2021-07-26|1936.70
#2021-07-27|1938.71
#2021-07-28|1934.13
#2021-07-29|1976.65
#2021-07-30|1953.66
#2021-08-02|1949.24
#2021-08-03|1961.52
#2021-08-04|1993.07
#2021-08-05|1966.63
#2021-08-06|1944.18
#2021-08-09|1956.12
#2021-08-10|1981.27
#2021-08-11|2002.53
#2021-08-12|1994.82
#2021-08-13|2016.04
#2021-08-16|1982.03
#2021-08-17|1948.75
#2021-08-18|1952.03
#2021-08-19|1882.15
#2021-08-20|1875.92
#2021-08-23|1903.73
#2021-08-24|1935.29
#2021-08-25|1941.02
#2021-08-26|1928.73
#2021-08-27|1959.54
#2021-08-30|1964.79
#2021-08-31|1934.16
#2021-09-01|1942.27
#2021-09-02|1959.47
#2021-09-03|1959.71
#2021-09-06|1962.77
#2021-09-07|1973.75
#2021-09-08|1939.94
#2021-09-09|1926.23
#2021-09-10|1943.09
#2021-09-13|1917.15
#2021-09-14|1898.50
#2021-09-15|1904.67
#2021-09-16|1879.31
#2021-09-17|1825.60
#2021-09-20|1742.97
#2021-09-21|1722.96
#2021-09-22|1771.90
#2021-09-23|1788.58
#2021-09-24|1760.10
#2021-09-27|1755.48
#2021-09-28|1720.32
#2021-09-29|1722.79
#2021-09-30|1729.19
#2021-10-01|1686.73
#2021-10-04|1682.41
#2021-10-05|1695.54
#2021-10-06|1651.55
#2021-10-07|1696.19
#2021-10-08|1695.64
#2021-10-11|1722.33
#2021-10-12|1708.80
#2021-10-13|1723.57
#2021-10-14|1748.80
#2021-10-15|1766.32
#2021-10-18|1763.19
#2021-10-19|1767.99
#2021-10-20|1738.37
#2021-10-21|1709.06
#2021-10-22|1728.70
#2021-10-25|1747.86
#2021-10-26|1772.82
#2021-10-27|1772.66
#2021-10-28|1788.81
#2021-10-29|1762.12
#2021-11-01|1793.73
#2021-11-02|1754.68
#2021-11-03|1756.18
#2021-11-04|1746.71
#2021-11-05|1744.84
#2021-11-08|1780.96
#2021-11-09|1759.18
#2021-11-10|1742.66
#2021-11-11|1793.67
#2021-11-12|1774.91
#2021-11-15|1752.87
#2021-11-16|1739.77
#2021-11-17|1736.52
#2021-11-18|1724.80
#2021-11-19|1696.81
#2021-11-22|1715.50
#2021-11-23|1705.78
#2021-11-24|1687.51
#2021-11-25|1691.83
#2021-11-26|1630.63
#2021-11-29|1641.89
#2021-11-30|1612.12
#2021-12-01|1673.83
#2021-12-02|1669.59
#2021-12-03|1646.67
#2021-12-06|1659.38
#2021-12-07|1721.83
#2021-12-08|1727.34
#2021-12-09|1698.97
#2021-12-10|1691.49
#2021-12-13|1671.91
#2021-12-14|1700.82
#2021-12-15|1685.32
#2021-12-16|1733.12
#2021-12-17|1723.48
#2021-12-20|1689.43
#2021-12-21|1715.59
#2021-12-22|1748.36
#2021-12-23|1755.81
#2021-12-24|1759.43
#2021-12-27|1770.78
#2021-12-28|1772.00
#2021-12-29|1783.62
#2021-12-30|1769.98
#2021-12-31|1775.42
#2022-01-03|1783.30
#2022-01-04|1813.21
#2022-01-05|1847.68
#2022-01-06|1830.75
#2022-01-07|1852.37
#2022-01-10|1817.47
#2022-01-11|1838.66
#2022-01-12|1894.89
#2022-01-13|1929.55
#2022-01-14|1899.03
#2022-01-17|1899.03
#2022-01-18|1862.71
#2022-01-19|1884.86
#2022-01-20|1883.36
#2022-01-21|1807.15
#2022-01-24|1713.50
#2022-01-25|1725.18
#2022-01-26|1771.24
#2022-01-27|1714.41
#2022-01-28|1681.90
#2022-01-31|1701.61
#2022-02-01|1765.85
#2022-02-02|1771.84
#2022-02-03|1780.02
#2022-02-04|1763.44
#2022-02-07|1790.87
#2022-02-08|1808.46
#2022-02-09|1842.69
#2022-02-10|1842.91
#2022-02-11|1815.52
#2022-02-14|1740.83
#2022-02-15|1780.00
#2022-02-16|1814.03
#2022-02-17|1776.63
#2022-02-18|1765.02
#2022-02-21|1724.93
#2022-02-22|1725.42
#2022-02-23|1718.24
#2022-02-24|1597.80
#2022-02-25|1725.74
#2022-02-28|1716.81
#2022-03-01|1659.79
#2022-03-02|1679.57
#2022-03-03|1635.88
#2022-03-04|1516.02
#2022-03-07|1493.92
#2022-03-08|1499.61
#2022-03-09|1576.37
#2022-03-10|1580.05
#2022-03-11|1610.83
#2022-03-14|1652.53
#2022-03-15|1615.46
#2022-03-16|1687.10
#2022-03-17|1699.79
#2022-03-18|1677.81
#2022-03-21|1726.97
#2022-03-22|1755.85
#2022-03-23|1742.01
#2022-03-24|1740.38
#2022-03-25|1764.56
#2022-03-28|1745.09
#2022-03-29|1770.83
#2022-03-30|1768.63
#2022-03-31|1739.66
#2022-04-01|1750.39
#2022-04-04|1735.19
#2022-04-05|1712.66
#2022-04-06|1666.94
#2022-04-07|1672.93
#2022-04-08|1697.65
#2022-04-11|1702.20
#2022-04-12|1704.20
#2022-04-13|1713.55
#2022-04-14|1721.62
#2022-04-15|1721.62
#2022-04-18|1724.33
#2022-04-19|1722.59
#2022-04-20|1744.98
#2022-04-21|1781.26
#2022-04-22|1719.68
#2022-04-25|1619.94
#2022-04-26|1611.31
#2022-04-27|1649.49
#2022-04-28|1630.77
#2022-04-29|1673.01
#2022-05-02|1629.44
#2022-05-03|1651.66
#2022-05-04|1622.80
#2022-05-05|1606.49
#2022-05-06|1605.15
#2022-05-09|1560.58
#2022-05-10|1568.64
#2022-05-11|1609.31
#2022-05-12|1555.63
#2022-05-13|1571.31
#2022-05-16|1589.56
#2022-05-17|1659.25
#2022-05-18|1650.30
#2022-05-19|1642.37
#2022-05-20|1656.60
#2022-05-23|1712.26
#2022-05-24|1704.48
#2022-05-25|1726.95
#2022-05-26|1747.23
#2022-05-27|1777.49
#2022-05-30|1799.62
#2022-05-31|1747.04
#2022-06-01|1727.10
#2022-06-02|1756.96
#2022-06-03|1758.18
#2022-06-06|1779.70
#2022-06-07|1801.85
#2022-06-08|1798.23
#2022-06-09|1729.63
#2022-06-10|1653.80
#2022-06-13|1574.49
#2022-06-14|1550.21
#2022-06-15|1574.15
#2022-06-16|1527.97
#2022-06-17|1514.96
#2022-06-20|1546.44
#2022-06-21|1561.41
#2022-06-22|1484.89
#2022-06-23|1432.58
#2022-06-24|1442.46
#2022-06-27|1482.90
#2022-06-28|1479.07
#2022-06-29|1450.65
#2022-06-30|1391.74
#2022-07-01|1377.22
#2022-07-04|1401.13
#2022-07-05|1317.96
#2022-07-06|1318.45
#2022-07-07|1366.53
#2022-07-08|1374.75
#2022-07-11|1331.24
#2022-07-12|1341.88
#2022-07-13|1331.93
#2022-07-14|1297.10
#2022-07-15|1338.32
#2022-07-18|1382.99
#2022-07-19|1418.36
#2022-07-20|1425.99
#2022-07-21|1418.66
#2022-07-22|1396.07
#2022-07-25|1405.07
#2022-07-26|1375.80
#2022-07-27|1390.58
#2022-07-28|1423.60
#2022-07-29|1463.69
#2022-08-01|1463.36
#2022-08-02|1438.71
#2022-08-03|1442.09
#2022-08-04|1467.63
#2022-08-05|1459.94
#2022-08-08|1483.07
#2022-08-09|1466.33
#2022-08-10|1541.10
#2022-08-11|1547.83
#2022-08-12|1535.55
#2022-08-15|1510.81
#2022-08-16|1528.08
#2022-08-17|1500.26
#2022-08-18|1510.73
#2022-08-19|1467.63
#2022-08-22|1435.87
#2022-08-23|1463.76
#2022-08-24|1452.92
#2022-08-25|1456.55
#2022-08-26|1444.75
#2022-08-29|1438.63
#2022-08-30|1430.80
#2022-08-31|1437.49
#2022-09-01|1366.51
#2022-09-02|1411.43
#2022-09-05|1367.15
#2022-09-06|1369.81
#2022-09-07|1391.42
#2022-09-08|1399.89
#2022-09-09|1432.62
#2022-09-12|1483.45
#2022-09-13|1444.28
#2022-09-14|1381.69
#2022-09-15|1383.64
#2022-09-16|1389.01
#2022-09-19|1390.89
#2022-09-20|1362.04
#2022-09-21|1355.86
#2022-09-22|1323.10
#2022-09-23|1265.12
#2022-09-26|1252.73
#2022-09-27|1257.71
#2022-09-28|1249.98
#2022-09-29|1235.63
#2022-09-30|1269.95
#2022-10-03|1312.86
#2022-10-04|1380.21
#2022-10-05|1338.56
#2022-10-06|1313.58
#2022-10-07|1291.18
#2022-10-10|1295.02
#2022-10-11|1292.45
#2022-10-12|1283.51
#2022-10-13|1301.86
#2022-10-14|1328.58
#2022-10-17|1372.61
#2022-10-18|1370.51
#2022-10-19|1353.16
#2022-10-20|1377.45
#2022-10-21|1368.07
#2022-10-24|1396.25
#2022-10-25|1411.94
#2022-10-26|1447.78
#2022-10-27|1438.08
#2022-10-28|1406.34
#2022-10-31|1390.21
#2022-11-01|1408.58
#2022-11-02|1390.33
#2022-11-03|1372.59
#2022-11-04|1451.30
#2022-11-07|1492.12
#2022-11-08|1516.30
#2022-11-09|1494.67
#2022-11-10|1527.00
#2022-11-11|1567.47
#2022-11-14|1568.80
#2022-11-15|1570.89
#2022-11-16|1554.97
#2022-11-17|1531.78
#2022-11-18|1548.07
#2022-11-21|1511.20
#2022-11-22|1543.14
#2022-11-23|1556.52
#2022-11-24|1562.88
#2022-11-25|1564.42
#2022-11-28|1536.05
#2022-11-29|1561.49
#2022-11-30|1561.54
#2022-12-01|1594.43
#2022-12-02|1598.60
#2022-12-05|1608.38
#2022-12-06|1602.37
#2022-12-07|1592.54
#2022-12-08|1612.22
#2022-12-09|1636.99
#2022-12-12|1605.67
#2022-12-13|1637.85
#2022-12-14|1610.84
#2022-12-15|1569.63
#2022-12-16|1545.98
#2022-12-19|1552.09
#2022-12-20|1573.45
#2022-12-21|1601.26
#2022-12-22|1589.13
#2022-12-23|1600.87
#2022-12-26|1600.87
#2022-12-27|1608.72
#2022-12-28|1590.62
#2022-12-29|1599.32
#2022-12-30|1582.23
#2023-01-02|1623.22
#2023-01-03|1597.24
#2023-01-04|1611.27
#2023-01-05|1623.50
#2023-01-06|1645.89
#2023-01-09|1687.94
#2023-01-10|1667.07
#2023-01-11|1677.43
#2023-01-12|1713.25
#2023-01-13|1725.94
#2023-01-16|1720.49
#2023-01-17|1726.27
#2023-01-18|1745.60
#2023-01-19|1697.33
#2023-01-20|1718.84
#2023-01-23|1742.22
#2023-01-24|1742.16
#2023-01-25|1741.58
#2023-01-26|1750.08
#2023-01-27|1753.94
#2023-01-30|1744.24
#2023-01-31|1723.06
#2023-02-01|1751.62
#2023-02-02|1770.86
#2023-02-03|1793.64
#2023-02-06|1747.74
#2023-02-07|1746.81
#2023-02-08|1750.13
#2023-02-09|1771.69
#2023-02-10|1727.63
#2023-02-13|1748.67
#2023-02-14|1762.82
#2023-02-15|1757.53
#2023-02-16|1769.29
#2023-02-17|1756.55
#2023-02-20|1779.88
#2023-02-21|1773.63
#2023-02-22|1748.08
#2023-02-23|1735.94
#2023-02-24|1701.35
#2023-02-27|1741.15
#2023-02-28|1756.16
#2023-03-01|1798.58
#2023-03-02|1794.12
#2023-03-03|1822.63
#2023-03-06|1814.52
#2023-03-07|1777.33
#2023-03-08|1784.99
#2023-03-09|1764.53
#2023-03-10|1745.94
#2023-03-13|1692.71
#2023-03-14|1717.76
#2023-03-15|1592.89
#2023-03-16|1611.33
#2023-03-17|1578.10
#2023-03-20|1600.32
#2023-03-21|1647.75
#2023-03-22|1636.81
#2023-03-23|1653.39
#2023-03-24|1612.21
#2023-03-27|1617.70
#2023-03-28|1646.52
#2023-03-29|1671.00
#2023-03-30|1709.98
#2023-03-31|1699.17
#2023-04-03|1681.61
#2023-04-04|1673.94
#2023-04-05|1636.50
#2023-04-06|1641.70
#2023-04-07|1641.70
#2023-04-10|1629.08
#2023-04-11|1675.20
#2023-04-12|1667.88
#2023-04-13|1697.73
#2023-04-14|1680.64
#2023-04-17|1685.76
#2023-04-18|1701.12
#2023-04-19|1675.89
#2023-04-20|1671.86
#2023-04-21|1642.08
#2023-04-24|1647.34
#2023-04-25|1618.01
#2023-04-26|1620.65
#2023-04-27|1624.75
#2023-04-28|1643.14
#2023-05-01|1634.28
#2023-05-02|1638.70
#2023-05-03|1667.98
#2023-05-04|1625.30
#2023-05-05|1658.54
#2023-05-08|1673.28
#2023-05-09|1668.22
#2023-05-10|1658.59
#2023-05-11|1635.43
#2023-05-12|1625.85
#2023-05-15|1628.01
#2023-05-16|1617.13
#2023-05-17|1613.90
#2023-05-18|1614.04
#2023-05-19|1628.17
#2023-05-22|1619.18
#2023-05-23|1621.05
#2023-05-24|1592.18
#2023-05-25|1578.75
#2023-05-26|1595.60
#2023-05-29|1593.35
#2023-05-30|1574.30
#2023-05-31|1530.59
#2023-06-01|1552.35
#2023-06-02|1602.96
#2023-06-05|1611.69
#2023-06-06|1622.87
#2023-06-07|1628.14
#2023-06-08|1643.95
#2023-06-09|1638.84
#2023-06-12|1632.24
#2023-06-13|1655.61
#2023-06-14|1685.06
#2023-06-15|1674.91
#2023-06-16|1670.32
#2023-06-19|1645.87
#2023-06-20|1609.78
#2023-06-21|1586.78
#2023-06-22|1580.21
#2023-06-23|1561.85
#2023-06-26|1574.27
#2023-06-27|1577.79
#2023-06-28|1571.69
#2023-06-29|1572.26
#2023-06-30|1581.81
#2023-07-03|1599.25
#2023-07-04|1604.07
#2023-07-05|1576.29
#2023-07-06|1531.81
#2023-07-07|1567.68
#2023-07-10|1571.91
#2023-07-11|1594.91
#2023-07-12|1654.65
#2023-07-13|1679.00
#2023-07-14|1671.77
#2023-07-17|1654.80
#2023-07-18|1666.68
#2023-07-19|1653.23
#2023-07-20|1648.71
#2023-07-21|1602.93
#2023-07-24|1604.04
#2023-07-25|1642.01
#2023-07-26|1637.65
#2023-07-27|1634.28
#2023-07-28|1632.19
#2023-07-31|1645.58
#2023-08-01|1624.64
#2023-08-02|1589.97
#2023-08-03|1585.35
#2023-08-04|1613.42
#2023-08-07|1599.12
#2023-08-08|1569.37
#2023-08-09|1582.09
#2023-08-10|1594.15
#2023-08-11|1577.71
#2023-08-14|1561.47
#2023-08-15|1548.71
#2023-08-16|1546.11
#2023-08-17|1545.76
#2023-08-18|1523.65
#2023-08-21|1528.63
#2023-08-22|1548.34
#2023-08-23|1544.91
#2023-08-24|1530.81
#2023-08-25|1526.33
#2023-08-28|1553.82
#2023-08-29|1579.99
#2023-08-30|1600.33
#2023-08-31|1588.33
#2023-09-01|1591.97
#2023-09-04|1589.41
#2023-09-05|1569.30
#2023-09-06|1565.06
#2023-09-07|1541.17
#2023-09-08|1533.86
#2023-09-11|1553.20
#2023-09-12|1532.78
#2023-09-13|1525.77
#2023-09-14|1543.29
#2023-09-15|1557.81
#2023-09-18|1543.94
#2023-09-19|1543.23
#2023-09-20|1559.28
#2023-09-21|1525.83
#2023-09-22|1514.99
#2023-09-25|1492.71
#2023-09-26|1496.51
#2023-09-27|1486.13
#2023-09-28|1516.85
#2023-09-29|1526.49
#2023-10-02|1494.93
#2023-10-03|1455.91
#2023-10-04|1460.47
#2023-10-05|1463.70
#2023-10-06|1487.01
#2023-10-09|1492.24
#2023-10-10|1529.78
#2023-10-11|1541.48
#2023-10-12|1514.45
#2023-10-13|1490.18
#2023-10-16|1505.94
#2023-10-17|1497.59
#2023-10-18|1446.40
#2023-10-19|1442.71
#2023-10-20|1401.12
#2023-10-23|1394.44
#2023-10-24|1432.56
#2023-10-25|1430.72
#2023-10-26|1421.16
#2023-10-27|1435.88
#2023-10-30|1437.80
#2023-10-31|1445.07
#2023-11-01|1446.18
#2023-11-02|1489.26
#2023-11-03|1514.22
#2023-11-06|1530.93
#2023-11-07|1501.77
#2023-11-08|1508.20
#2023-11-09|1520.14
#2023-11-10|1483.64
#2023-11-13|1489.82
#2023-11-14|1552.14
#2023-11-15|1565.19
#2023-11-16|1545.60
#2023-11-17|1576.93
#2023-11-20|1578.38
#2023-11-21|1565.79
#2023-11-22|1549.13
#2023-11-23|1557.96
#2023-11-24|1561.40
#2023-11-27|1558.35
#2023-11-28|1576.79
#2023-11-29|1587.73
#2023-11-30|1585.05
#2023-12-01|1596.86
#2023-12-04|1572.85
#2023-12-05|1569.61
#2023-12-06|1572.89
#2023-12-07|1580.65
#2023-12-08|1598.86
#2023-12-11|1592.14
#2023-12-12|1574.83
#2023-12-13|1575.97
#2023-12-14|1650.69
#2023-12-15|1662.52
#2023-12-18|1687.31
#2023-12-19|1712.44
#2023-12-20|1712.08
#2023-12-21|1710.32
#2023-12-22|1719.58
#2023-12-25|1719.58
#2023-12-26|1721.77
#2023-12-27|1735.82
#2023-12-28|1730.23
#2023-12-29|1710.95
#2024-01-01|1710.95
#2024-01-02|1694.84
#2024-01-03|1663.90
#2024-01-04|1686.18
#2024-01-05|1685.74
#2024-01-08|1688.92
#2024-01-09|1662.55
#2024-01-10|1653.77
#2024-01-11|1639.57
#2024-01-12|1655.22
#2024-01-15|1644.90
#2024-01-16|1620.42
#2024-01-17|1600.51
#2024-01-18|1608.75
#2024-01-19|1590.10
#2024-01-22|1593.42
#2024-01-23|1600.89
#2024-01-24|1635.37
#2024-01-25|1621.92
#2024-01-26|1637.61
#2024-01-29|1629.05
#2024-01-30|1615.58
#2024-01-31|1625.64
#2024-02-01|1558.46
#2024-02-02|1555.64
#2024-02-05|1525.61
#2024-02-06|1546.51
#2024-02-07|1533.57
#2024-02-08|1551.06
#2024-02-09|1555.63
#2024-02-12|1562.47
#2024-02-13|1517.42
#2024-02-14|1504.82
#2024-02-15|1524.66
#2024-02-16|1547.89
#2024-02-19|1531.44
#2024-02-20|1530.11
#2024-02-21|1525.95
#2024-02-22|1528.86
#2024-02-23|1531.57
#2024-02-26|1526.56
#2024-02-27|1562.18
#2024-02-28|1556.02
#2024-02-29|1550.88
#2024-03-01|1557.09
#2024-03-04|1539.94
#2024-03-05|1516.53
#2024-03-06|1522.09
#2024-03-07|1559.42
#2024-03-08|1562.19
#2024-03-11|1552.60
#2024-03-12|1583.12
#2024-03-13|1581.96
#2024-03-14|1553.48
#2024-03-15|1549.91
#2024-03-18|1549.26
#2024-03-19|1563.92
#2024-03-20|1570.13
#2024-03-21|1606.60
#2024-03-22|1613.45
#2024-03-25|1627.26
#2024-03-26|1628.87
#2024-03-27|1647.42
#2024-03-28|1637.07
#2024-03-29|1637.07
#2024-04-01|1628.66
#2024-04-02|1633.77
#2024-04-03|1661.58
#2024-04-04|1695.60
#2024-04-05|1678.85
#2024-04-08|1687.34
#2024-04-09|1693.07
#2024-04-10|1672.38
#2024-04-11|1656.99
#2024-04-12|1643.91
#2024-04-15|1633.54
#2024-04-16|1588.81
#2024-04-17|1588.25
#2024-04-18|1604.23
#2024-04-19|1616.64
#2024-04-22|1621.10
#2024-04-23|1610.80
#2024-04-24|1613.77
#2024-04-25|1620.03
#2024-04-26|1635.53
#2024-04-29|1651.33
#2024-04-30|1628.47
#2024-05-01|1627.10
#2024-05-02|1655.89
#2024-05-03|1669.42
#2024-05-06|1679.14
#2024-05-07|1688.05
#2024-05-08|1670.96
#2024-05-09|1683.92
#2024-05-10|1693.51
#2024-05-13|1702.15
#2024-05-14|1730.00
#2024-05-15|1735.60
#2024-05-16|1744.82
#2024-05-17|1751.69
#2024-05-20|1757.38
#2024-05-21|1758.76
#2024-05-22|1738.10
#2024-05-23|1725.48
#2024-05-24|1729.59
#2024-05-27|1738.55
#2024-05-28|1745.79
#2024-05-29|1706.77
#2024-05-30|1734.31
#2024-05-31|1739.29
#2024-06-03|1745.95
#2024-06-04|1722.48
#2024-06-05|1712.95
#2024-06-06|1718.37
#2024-06-07|1698.33
#2024-06-10|1682.71
#2024-06-11|1654.12
#2024-06-12|1682.35
#2024-06-13|1653.38
#2024-06-14|1602.98
#2024-06-17|1608.80
#2024-06-18|1631.62
#2024-06-19|1624.96
#2024-06-20|1647.85
#2024-06-21|1618.91
#2024-06-24|1622.14
#2024-06-25|1616.98
#2024-06-26|1586.10
#2024-06-27|1591.51
#2024-06-28|1581.04
#2024-07-01|1594.76
#2024-07-02|1580.94
#2024-07-03|1608.92
#2024-07-04|1619.47
#2024-07-05|1604.69
#2024-07-08|1601.89
#2024-07-09|1579.44
#2024-07-10|1585.36
#2024-07-11|1597.62
#2024-07-12|1613.35
#2024-07-15|1601.28
#2024-07-16|1586.70
#2024-07-17|1598.65
#2024-07-18|1588.10
#2024-07-19|1568.57
#2024-07-22|1578.93
#2024-07-23|1542.20
#2024-07-24|1535.91
#2024-07-25|1524.96
#2024-07-26|1516.85
#2024-07-29|1512.98
#2024-07-30|1508.59
#2024-07-31|1525.98
#2024-08-01|1477.40
#2024-08-02|1446.57
#2024-08-05|1415.69
#2024-08-06|1422.56
#2024-08-07|1445.41
#2024-08-08|1443.94
#2024-08-09|1453.81
#2024-08-12|1454.06
#2024-08-13|1457.64
#2024-08-14|1459.49
#2024-08-15|1475.89
#2024-08-16|1476.41
#2024-08-19|1506.34
#2024-08-20|1506.23
#2024-08-21|1522.68
#2024-08-22|1506.66
#2024-08-23|1529.29
#2024-08-26|1537.67
#2024-08-27|1520.39
#2024-08-28|1513.24
#2024-08-29|1517.14
#2024-08-30|1526.30
#2024-09-02|1533.29
#2024-09-03|1491.12
#2024-09-04|1474.91
#2024-09-05|1467.12
#2024-09-06|1448.96
#2024-09-09|1432.51
#2024-09-10|1419.08
#2024-09-11|1410.18
#2024-09-12|1435.20
#2024-09-13|1462.33
#2024-09-16|1462.05
#2024-09-17|1484.99
#2024-09-18|1492.01
#2024-09-19|1524.37
#2024-09-20|1486.12
#2024-09-23|1480.09
#2024-09-24|1520.30
#2024-09-25|1511.88
#2024-09-26|1552.11
#2024-09-27|1569.06
#2024-09-30|1569.50
#2024-10-01|1551.94
#2024-10-02|1540.89
#2024-10-03|1528.44
#2024-10-04|1546.36
#2024-10-07|1541.26
#2024-10-08|1492.98
#2024-10-09|1502.08
#2024-10-10|1489.10
#2024-10-11|1503.47
#2024-10-14|1481.40
#2024-10-15|1449.58
#2024-10-16|1426.18
#2024-10-17|1423.00
#2024-10-18|1448.29
#2024-10-21|1424.10
#2024-10-22|1427.20
#2024-10-23|1417.82
#2024-10-24|1407.85
#2024-10-25|1433.35
#2024-10-28|1439.98
#2024-10-29|1421.56
#2024-10-30|1401.49
#2024-10-31|1395.19
#2024-11-01|1401.74
#2024-11-04|1407.52
#2024-11-05|1435.96
#2024-11-06|1406.26
#2024-11-07|1452.62
#2024-11-08|1427.76
#2024-11-11|1404.06
#2024-11-12|1345.49
#2024-11-13|1341.44
#2024-11-14|1363.98
#2024-11-15|1368.53
#2024-11-18|1368.08
#2024-11-19|1354.36
#2024-11-20|1334.87
#2024-11-21|1324.62
#2024-11-22|1319.14
#2024-11-25|1337.66
#2024-11-26|1305.42
#2024-11-27|1314.47
#2024-11-28|1319.25
#2024-11-29|1318.49
#2024-12-02|1321.04
#2024-12-03|1335.73
#2024-12-04|1344.81
#2024-12-05|1372.97
#2024-12-06|1373.95
#2024-12-09|1402.49
#2024-12-10|1389.19
#2024-12-11|1393.03
#2024-12-12|1373.05
#2024-12-13|1344.90
#2024-12-16|1334.71
#2024-12-17|1323.54
#2024-12-18|1310.80
#2024-12-19|1280.41
#2024-12-20|1280.94
#2024-12-23|1283.57
#2024-12-24|1288.50
#2024-12-25|1288.50
#2024-12-26|1290.67
#2024-12-27|1307.90
#2024-12-30|1300.34
#2024-12-31|1305.36
#2025-01-01|1305.36
#2025-01-02|1310.33
#2025-01-03|1286.60
#2025-01-06|1316.70
#2025-01-07|1315.41
#2025-01-08|1284.53
#2025-01-09|1287.89
#2025-01-10|1272.20
#2025-01-13|1269.95
#2025-01-14|1276.64
#2025-01-15|1298.29
#2025-01-16|1297.22
#2025-01-17|1315.95
#2025-01-20|1340.95
#2025-01-21|1335.00
#2025-01-22|1323.91
#2025-01-23|1328.45
#2025-01-24|1376.19
#2025-01-27|1370.15
#2025-01-28|1365.15
#2025-01-29|1370.43
#2025-01-30|1391.67
#2025-01-31|1388.89
#2025-02-03|1355.72
#2025-02-04|1377.11
#2025-02-05|1375.00
#2025-02-06|1454.24
#2025-02-07|1435.67
#2025-02-10|1420.46
#2025-02-11|1399.78
#2025-02-12|1422.07
#2025-02-13|1478.33
#2025-02-14|1500.74
#2025-02-17|1516.13
#2025-02-18|1514.35
#2025-02-19|1474.27
#2025-02-20|1480.85
#2025-02-21|1479.80
#2025-02-24|1481.71
#2025-02-25|1472.35
#2025-02-26|1504.24
#2025-02-27|1456.74
#2025-02-28|1445.37
#2025-03-03|1483.68
#2025-03-04|1437.97
#2025-03-05|1553.56
#2025-03-06|1627.22
#2025-03-07|1594.11
#2025-03-10|1546.14
#2025-03-11|1542.67
#2025-03-12|1527.69
#2025-03-13|1515.77
#2025-03-14|1549.62
#2025-03-17|1567.78
#2025-03-18|1581.09
#2025-03-19|1574.85
#2025-03-20|1535.46
#2025-03-21|1500.77
#2025-03-24|1496.31
#2025-03-25|1497.01
#2025-03-26|1486.16
#2025-03-27|1452.65
#2025-03-28|1439.51
#2025-03-31|1399.04
#2025-04-01|1417.28
#2025-04-02|1411.78
#2025-04-03|1354.84
#2025-04-04|1294.22
#2025-04-07|1245.95
#2025-04-08|1268.02
#2025-04-09|1240.00
#2025-04-10|1289.23
#2025-04-11|1316.28
#2025-04-14|1356.07
#2025-04-15|1359.76
#2025-04-16|1358.45
#2025-04-17|1350.66
#2025-04-18|1350.66
#2025-04-21|1368.27
#2025-04-22|1377.92
#2025-04-23|1400.40
#2025-04-24|1413.71
#2025-04-25|1418.19
#2025-04-28|1433.98
#2025-04-29|1435.00
#2025-04-30|1424.32
#2025-05-01|1413.54
#2025-05-02|1457.41
#2025-05-05|1448.32
#2025-05-06|1431.47
#2025-05-07|1434.85
#2025-05-08|1441.29
#2025-05-09|1453.06
#2025-05-12|1483.78
#2025-05-13|1507.24
#2025-05-14|1507.98
#2025-05-15|1495.27
#2025-05-16|1476.35
#2025-05-19|1489.08
#2025-05-20|1514.10
#2025-05-21|1517.93
#2025-05-22|1487.01
#2025-05-23|1472.20
#2025-05-26|1513.89
#2025-05-27|1510.20
#2025-05-28|1497.92
#2025-05-29|1500.60
#2025-05-30|1492.54
#2025-06-02|1493.21
#2025-06-03|1485.26
#2025-06-04|1502.61
#2025-06-05|1512.62
#2025-06-06|1486.81
#2025-06-09|1493.46
#2025-06-10|1506.77
#2025-06-11|1503.89
#2025-06-12|1494.54
#2025-06-13|1470.14
#2025-06-16|1500.91
#2025-06-17|1479.41
#2025-06-18|1480.45
#2025-06-19|1477.37
#2025-06-20|1488.79
#2025-06-23|1472.70
#2025-06-24|1510.91
#2025-06-25|1495.35
#2025-06-26|1536.29
#2025-06-27|1551.65
#2025-06-30|1534.53
#2025-07-01|1525.79
#2025-07-02|1591.96
#2025-07-03|1576.06
#2025-07-04|1556.49
#2025-07-07|1553.90
#2025-07-08|1574.77
#2025-07-09|1596.97
#2025-07-10|1628.83
#2025-07-11|1613.50
#2025-07-14|1596.74
#2025-07-15|1584.56
#2025-07-16|1558.06
#2025-07-17|1562.22
#2025-07-18|1556.97
#2025-07-21|1597.54
#2025-07-22|1591.59
#2025-07-23|1618.44
#2025-07-24|1612.81
#2025-07-25|1619.95
#2025-07-28|1598.26
#2025-07-29|1565.09
#2025-07-30|1538.12
#2025-07-31|1497.63
#2025-08-01|1491.73
#2025-08-04|1488.80
#2025-08-05|1509.72
#2025-08-06|1538.93
#2025-08-07|1588.11
#2025-08-08|1626.10
#2025-08-11|1593.72
#2025-08-12|1607.06
#2025-08-13|1616.15
#2025-08-14|1608.14
#2025-08-15|1623.10
#2025-08-18|1611.54
#2025-08-19|1652.07
#2025-08-20|1636.55
#2025-08-21|1618.26
#2025-08-22|1666.51
#2025-08-25|1663.81
#2025-08-26|1647.38
#2025-08-27|1611.28
#2025-08-28|1623.26
#2025-08-29|1620.34
#2025-09-01|1624.63
#2025-09-02|1579.31
#2025-09-03|1586.34
#2025-09-04|1583.44
#2025-09-05|1615.27
#2025-09-08|1629.63
#2025-09-09|1610.77
#2025-09-10|1607.84
#2025-09-11|1609.98
#2025-09-12|1610.19
#2025-09-15|1620.56
#2025-09-16|1641.09
#2025-09-17|1630.32
#2025-09-18|1612.28
#2025-09-19|1612.88
#2025-09-22|1620.72
#2025-09-23|1643.15
#2025-09-24|1631.95
#2025-09-25|1615.47
#2025-09-26|1641.23
#2025-09-29|1654.00
#2025-09-30|1640.35
#2025-10-01|1695.83
#2025-10-02|1686.98
#2025-10-03|1718.72
#2025-10-06|1699.29
#2025-10-07|1687.08
#2025-10-08|1711.89
#2025-10-09|1692.05
#2025-10-10|1634.69
#2025-10-13|1662.24
#2025-10-14|1641.67
#2025-10-15|1647.63
#2025-10-16|1648.22
#2025-10-17|1643.41
#2025-10-20|1663.33
#2025-10-21|1647.25
#2025-10-22|1661.74
#2025-10-23|1689.49
#2025-10-24|1711.32
#2025-10-27|1712.08
#2025-10-28|1717.15
#2025-10-29|1698.21
#2025-10-30|1683.72
#2025-10-31|1680.35
#2025-11-03|1667.59
#2025-11-04|1643.36
#2025-11-05|1637.21
#2025-11-06|1671.00
#2025-11-07|1679.08
#2025-11-10|1696.24
#2025-11-11|1723.17
#2025-11-12|1752.40
#2025-11-13|1751.46
#2025-11-14|1728.24
#2025-11-17|1710.85
#2025-11-18|1671.61
#2025-11-19|1698.95
#2025-11-20|1683.53
#2025-11-21|1665.74
#2025-11-24|1704.30
#2025-11-25|1749.08
#2025-11-26|1775.88
#2025-11-27|1775.48
#2025-11-28|1794.14
#2025-12-01|1798.34
#2025-12-02|1783.13
#2025-12-03|1790.73
#2025-12-04|1810.62
#2025-12-05|1804.85
#2025-12-08|1806.96
#2025-12-09|1807.83
#2025-12-10|1824.60
#2025-12-11|1852.56
#2025-12-12|1857.19
#2025-12-15|1862.96
#2025-12-16|1856.26
#2025-12-17|1841.33
#2025-12-18|1858.14
#2025-12-19|1841.88
#2025-12-22|1854.63
#2025-12-23|1857.81
#2025-12-24|1862.98
#2025-12-25|1862.98
#2025-12-26|1862.82
#2025-12-29|1884.93
#2025-12-30|1902.21
#2025-12-31|1900.10
#2026-01-01|1900.10
#2026-01-02|1940.41
#2026-01-05|1923.30
#2026-01-06|1938.19
#2026-01-07|1976.67
#2026-01-08|1935.68
#2026-01-09|1939.54
#2026-01-12|1955.17
#2026-01-13|1967.16
#2026-01-14|1980.28
#2026-01-15|1997.74
#2026-01-16|1977.40
#2026-01-19|1963.74
#2026-01-20|1941.42
#2026-01-21|2004.46
#2026-01-22|2086.47
#2026-01-23|2078.45
#2026-01-26|2101.30
#2026-01-27|2111.02
#2026-01-28|2119.14
#2026-01-29|2083.44
#2026-01-30|2069.12
#2026-02-02|2085.30
#2026-02-03|2126.49
#2026-02-04|2153.10
#2026-02-05|2182.38
#2026-02-06|2228.97
#2026-02-09|2276.14
#2026-02-10|2327.62
#2026-02-11|2395.63
#2026-02-12|2345.84
#2026-02-13|2328.59
#2026-02-16|2322.91
#2026-02-17|2309.03
#2026-02-18|2366.22
#2026-02-19|2321.24
#2026-02-20|2330.22
#2026-02-23|2356.28
#2026-02-24|2346.21
#2026-02-25|2372.82
#2026-02-26|2298.96
#2026-02-27|2292.05
#2026-03-02|2223.71
#2026-03-03|2094.19
#2026-03-04|2171.66
#2026-03-05|2104.36
#2026-03-06|2062.56
#2026-03-09|1984.24
#2026-03-10|2083.52
#2026-03-11|2056.96
#2026-03-12|2017.21
#2026-03-13|1928.71
#2026-03-16|1932.79
#2026-03-17|1954.20
#2026-03-18|1956.90
#2026-03-19|1858.00
#2026-03-20|1848.90
#2026-03-23|1905.49
#2026-03-24|1935.48
#2026-03-25|1981.19
#2026-03-26|1938.54
#2026-03-27|1899.01
#2026-03-30|1883.82
#2026-03-31|1925.53
#2026-04-01|2009.64
#2026-04-02|1961.00