Table Data - NASDAQ Europe Small Cap Index
| Title | NASDAQ Europe Small Cap Index |
|---|---|
| Series ID | NASDAQNQEUSC |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:46 PM CST |
| Notes | For more information about this series, see: NQEUSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 472.33 |
| 2001-04-02 | 468.68 |
| 2001-04-03 | 461.61 |
| 2001-04-04 | 464.60 |
| 2001-04-05 | 469.42 |
| 2001-04-06 | 472.55 |
| 2001-04-09 | 474.33 |
| 2001-04-10 | 474.15 |
| 2001-04-11 | 476.64 |
| 2001-04-12 | 482.10 |
| 2001-04-13 | . |
| 2001-04-16 | 478.41 |
| 2001-04-17 | 475.65 |
| 2001-04-18 | 480.37 |
| 2001-04-19 | 489.90 |
| 2001-04-20 | 493.37 |
| 2001-04-23 | 489.63 |
| 2001-04-24 | 489.53 |
| 2001-04-25 | 490.42 |
| 2001-04-26 | 494.99 |
| 2001-04-27 | 495.21 |
| 2001-04-30 | 498.62 |
| 2001-05-01 | 500.78 |
| 2001-05-02 | 502.41 |
| 2001-05-03 | 500.30 |
| 2001-05-04 | 501.13 |
| 2001-05-07 | 501.26 |
| 2001-05-08 | 499.62 |
| 2001-05-09 | 495.84 |
| 2001-05-10 | 498.69 |
| 2001-05-11 | 495.31 |
| 2001-05-14 | 491.94 |
| 2001-05-15 | 495.01 |
| 2001-05-16 | 497.43 |
| 2001-05-17 | 500.48 |
| 2001-05-18 | 502.18 |
| 2001-05-21 | 503.43 |
| 2001-05-22 | 502.77 |
| 2001-05-23 | 498.94 |
| 2001-05-24 | 495.91 |
| 2001-05-25 | 496.30 |
| 2001-05-28 | . |
| 2001-05-29 | 493.05 |
| 2001-05-30 | 491.70 |
| 2001-05-31 | 487.04 |
| 2001-06-01 | 486.25 |
| 2001-06-04 | 487.46 |
| 2001-06-05 | 490.06 |
| 2001-06-06 | 487.05 |
| 2001-06-07 | 487.73 |
| 2001-06-08 | 486.72 |
| 2001-06-11 | 480.42 |
| 2001-06-12 | 477.66 |
| 2001-06-13 | 479.79 |
| 2001-06-14 | 478.48 |
| 2001-06-15 | 475.07 |
| 2001-06-18 | 472.17 |
| 2001-06-19 | 470.05 |
| 2001-06-20 | 461.41 |
| 2001-06-21 | 463.72 |
| 2001-06-22 | 463.00 |
| 2001-06-25 | 463.84 |
| 2001-06-26 | 458.48 |
| 2001-06-27 | 456.92 |
| 2001-06-28 | 453.83 |
| 2001-06-29 | 454.86 |
| 2001-07-02 | 456.55 |
| 2001-07-03 | 455.18 |
| 2001-07-04 | . |
| 2001-07-05 | 445.67 |
| 2001-07-06 | 441.95 |
| 2001-07-09 | 441.68 |
| 2001-07-10 | 443.55 |
| 2001-07-11 | 440.93 |
| 2001-07-12 | 440.59 |
| 2001-07-13 | 439.40 |
| 2001-07-16 | 439.25 |
| 2001-07-17 | 434.20 |
| 2001-07-18 | 441.80 |
| 2001-07-19 | 444.24 |
| 2001-07-20 | 444.50 |
| 2001-07-23 | 442.31 |
| 2001-07-24 | 442.23 |
| 2001-07-25 | 441.00 |
| 2001-07-26 | 441.48 |
| 2001-07-27 | 442.72 |
| 2001-07-30 | 445.05 |
| 2001-07-31 | 448.60 |
| 2001-08-01 | 453.40 |
| 2001-08-02 | 457.60 |
| 2001-08-03 | 457.65 |
| 2001-08-06 | 453.76 |
| 2001-08-07 | 451.12 |
| 2001-08-08 | 447.88 |
| 2001-08-09 | 448.04 |
| 2001-08-10 | 450.74 |
| 2001-08-13 | 452.43 |
| 2001-08-14 | 453.73 |
| 2001-08-15 | 459.44 |
| 2001-08-16 | 458.16 |
| 2001-08-17 | 456.36 |
| 2001-08-20 | 452.54 |
| 2001-08-21 | 454.31 |
| 2001-08-22 | 457.46 |
| 2001-08-23 | 454.73 |
| 2001-08-24 | 457.77 |
| 2001-08-27 | 457.04 |
| 2001-08-28 | 454.49 |
| 2001-08-29 | 454.00 |
| 2001-08-30 | 449.65 |
| 2001-08-31 | 448.18 |
| 2001-09-03 | . |
| 2001-09-04 | 436.70 |
| 2001-09-05 | 432.83 |
| 2001-09-06 | 427.39 |
| 2001-09-07 | 426.80 |
| 2001-09-10 | 416.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 388.35 |
| 2001-09-18 | 383.87 |
| 2001-09-19 | 382.36 |
| 2001-09-20 | 365.37 |
| 2001-09-21 | 346.80 |
| 2001-09-24 | 357.77 |
| 2001-09-25 | 365.70 |
| 2001-09-26 | 370.64 |
| 2001-09-27 | 369.94 |
| 2001-09-28 | 374.36 |
| 2001-10-01 | 373.98 |
| 2001-10-02 | 371.26 |
| 2001-10-03 | 373.55 |
| 2001-10-04 | 381.50 |
| 2001-10-05 | 382.69 |
| 2001-10-08 | 380.13 |
| 2001-10-09 | 383.14 |
| 2001-10-10 | 385.99 |
| 2001-10-11 | 392.99 |
| 2001-10-12 | 394.54 |
| 2001-10-15 | 392.45 |
| 2001-10-16 | 396.26 |
| 2001-10-17 | 402.22 |
| 2001-10-18 | 396.42 |
| 2001-10-19 | 391.27 |
| 2001-10-22 | 388.96 |
| 2001-10-23 | 393.09 |
| 2001-10-24 | 395.31 |
| 2001-10-25 | 395.56 |
| 2001-10-26 | 399.50 |
| 2001-10-29 | 402.10 |
| 2001-10-30 | 395.62 |
| 2001-10-31 | 396.69 |
| 2001-11-01 | 399.07 |
| 2001-11-02 | 399.87 |
| 2001-11-05 | 401.89 |
| 2001-11-06 | 404.38 |
| 2001-11-07 | 407.51 |
| 2001-11-08 | 410.95 |
| 2001-11-09 | 411.47 |
| 2001-11-12 | 406.19 |
| 2001-11-13 | 410.53 |
| 2001-11-14 | 418.01 |
| 2001-11-15 | 421.32 |
| 2001-11-16 | 424.98 |
| 2001-11-19 | 428.76 |
| 2001-11-20 | 426.25 |
| 2001-11-21 | 421.87 |
| 2001-11-22 | . |
| 2001-11-23 | 423.59 |
| 2001-11-26 | 427.24 |
| 2001-11-27 | 427.32 |
| 2001-11-28 | 425.72 |
| 2001-11-29 | 423.72 |
| 2001-11-30 | 428.38 |
| 2001-12-03 | 423.21 |
| 2001-12-04 | 426.70 |
| 2001-12-05 | 434.77 |
| 2001-12-06 | 440.00 |
| 2001-12-07 | 441.28 |
| 2001-12-10 | 436.09 |
| 2001-12-11 | 435.64 |
| 2001-12-12 | 435.72 |
| 2001-12-13 | 430.87 |
| 2001-12-14 | 430.86 |
| 2001-12-17 | 434.67 |
| 2001-12-18 | 434.77 |
| 2001-12-19 | 430.87 |
| 2001-12-20 | 427.88 |
| 2001-12-21 | 426.08 |
| 2001-12-24 | 423.27 |
| 2001-12-25 | . |
| 2001-12-26 | 424.27 |
| 2001-12-27 | 431.90 |
| 2001-12-28 | 432.80 |
| 2001-12-31 | 437.04 |
| 2002-01-01 | . |
| 2002-01-02 | 441.99 |
| 2002-01-03 | 448.17 |
| 2002-01-04 | 450.16 |
| 2002-01-07 | 450.12 |
| 2002-01-08 | 447.66 |
| 2002-01-09 | 446.99 |
| 2002-01-10 | 446.38 |
| 2002-01-11 | 447.35 |
| 2002-01-14 | 444.06 |
| 2002-01-15 | 441.38 |
| 2002-01-16 | 433.18 |
| 2002-01-17 | 434.43 |
| 2002-01-18 | 434.66 |
| 2002-01-21 | . |
| 2002-01-22 | 433.39 |
| 2002-01-23 | 433.17 |
| 2002-01-24 | 434.29 |
| 2002-01-25 | 427.45 |
| 2002-01-28 | 426.52 |
| 2002-01-29 | 425.21 |
| 2002-01-30 | 421.34 |
| 2002-01-31 | 425.42 |
| 2002-02-01 | 426.23 |
| 2002-02-04 | 426.12 |
| 2002-02-05 | 423.05 |
| 2002-02-06 | 420.63 |
| 2002-02-07 | 420.30 |
| 2002-02-08 | 421.75 |
| 2002-02-11 | 425.85 |
| 2002-02-12 | 426.18 |
| 2002-02-13 | 425.08 |
| 2002-02-14 | 425.78 |
| 2002-02-15 | 426.93 |
| 2002-02-18 | . |
| 2002-02-19 | 421.01 |
| 2002-02-20 | 418.52 |
| 2002-02-21 | 419.95 |
| 2002-02-22 | 420.23 |
| 2002-02-25 | 420.85 |
| 2002-02-26 | 422.89 |
| 2002-02-27 | 424.27 |
| 2002-02-28 | 423.69 |
| 2002-03-01 | 427.42 |
| 2002-03-04 | 437.12 |
| 2002-03-05 | 436.63 |
| 2002-03-06 | 439.63 |
| 2002-03-07 | 446.92 |
| 2002-03-08 | 448.17 |
| 2002-03-11 | 448.06 |
| 2002-03-12 | 441.94 |
| 2002-03-13 | 442.42 |
| 2002-03-14 | 446.37 |
| 2002-03-15 | 447.99 |
| 2002-03-18 | 449.85 |
| 2002-03-19 | 451.55 |
| 2002-03-20 | 451.63 |
| 2002-03-21 | 450.89 |
| 2002-03-22 | 452.02 |
| 2002-03-25 | 450.20 |
| 2002-03-26 | 449.29 |
| 2002-03-27 | 448.57 |
| 2002-03-28 | 450.59 |
| 2002-03-29 | . |
| 2002-04-01 | 454.64 |
| 2002-04-02 | 456.24 |
| 2002-04-03 | 455.23 |
| 2002-04-04 | 453.95 |
| 2002-04-05 | 455.03 |
| 2002-04-08 | 449.53 |
| 2002-04-09 | 450.54 |
| 2002-04-10 | 452.41 |
| 2002-04-11 | 453.56 |
| 2002-04-12 | 451.29 |
| 2002-04-15 | 452.39 |
| 2002-04-16 | 455.95 |
| 2002-04-17 | 460.37 |
| 2002-04-18 | 461.49 |
| 2002-04-19 | 461.51 |
| 2002-04-22 | 460.30 |
| 2002-04-23 | 460.20 |
| 2002-04-24 | 461.46 |
| 2002-04-25 | 460.85 |
| 2002-04-26 | 461.77 |
| 2002-04-29 | 461.21 |
| 2002-04-30 | 460.91 |
| 2002-05-01 | 463.50 |
| 2002-05-02 | 463.36 |
| 2002-05-03 | 466.90 |
| 2002-05-06 | 466.86 |
| 2002-05-07 | 462.06 |
| 2002-05-08 | 464.91 |
| 2002-05-09 | 464.95 |
| 2002-05-10 | 466.02 |
| 2002-05-13 | 465.65 |
| 2002-05-14 | 464.30 |
| 2002-05-15 | 467.89 |
| 2002-05-16 | 469.10 |
| 2002-05-17 | 473.81 |
| 2002-05-20 | 473.26 |
| 2002-05-21 | 471.09 |
| 2002-05-22 | 470.59 |
| 2002-05-23 | 466.94 |
| 2002-05-24 | 467.06 |
| 2002-05-27 | . |
| 2002-05-28 | 468.82 |
| 2002-05-29 | 467.08 |
| 2002-05-30 | 466.77 |
| 2002-05-31 | 467.11 |
| 2002-06-03 | 467.03 |
| 2002-06-04 | 464.75 |
| 2002-06-05 | 461.86 |
| 2002-06-06 | 464.63 |
| 2002-06-07 | 459.81 |
| 2002-06-10 | 459.70 |
| 2002-06-11 | 460.36 |
| 2002-06-12 | 457.24 |
| 2002-06-13 | 453.90 |
| 2002-06-14 | 444.34 |
| 2002-06-17 | 447.48 |
| 2002-06-18 | 449.30 |
| 2002-06-19 | 447.19 |
| 2002-06-20 | 445.03 |
| 2002-06-21 | 445.69 |
| 2002-06-24 | 442.15 |
| 2002-06-25 | 443.79 |
| 2002-06-26 | 443.16 |
| 2002-06-27 | 445.85 |
| 2002-06-28 | 451.78 |
| 2002-07-01 | 452.30 |
| 2002-07-02 | 445.41 |
| 2002-07-03 | 436.10 |
| 2002-07-04 | . |
| 2002-07-05 | 441.78 |
| 2002-07-08 | 447.40 |
| 2002-07-09 | 448.48 |
| 2002-07-10 | 440.75 |
| 2002-07-11 | 431.94 |
| 2002-07-12 | 432.37 |
| 2002-07-15 | 430.53 |
| 2002-07-16 | 425.93 |
| 2002-07-17 | 427.61 |
| 2002-07-18 | 431.66 |
| 2002-07-19 | 427.87 |
| 2002-07-22 | 415.67 |
| 2002-07-23 | 403.85 |
| 2002-07-24 | 392.54 |
| 2002-07-25 | 402.42 |
| 2002-07-26 | 397.68 |
| 2002-07-29 | 402.13 |
| 2002-07-30 | 407.77 |
| 2002-07-31 | 405.48 |
| 2002-08-01 | 402.68 |
| 2002-08-02 | 400.87 |
| 2002-08-05 | 393.16 |
| 2002-08-06 | 383.61 |
| 2002-08-07 | 386.69 |
| 2002-08-08 | 389.12 |
| 2002-08-09 | 392.16 |
| 2002-08-12 | 392.20 |
| 2002-08-13 | 393.45 |
| 2002-08-14 | 394.51 |
| 2002-08-15 | 395.68 |
| 2002-08-16 | 398.70 |
| 2002-08-19 | 400.14 |
| 2002-08-20 | 399.77 |
| 2002-08-21 | 404.86 |
| 2002-08-22 | 405.26 |
| 2002-08-23 | 404.86 |
| 2002-08-26 | 404.91 |
| 2002-08-27 | 409.00 |
| 2002-08-28 | 404.41 |
| 2002-08-29 | 401.56 |
| 2002-08-30 | 400.27 |
| 2002-09-02 | . |
| 2002-09-03 | 398.20 |
| 2002-09-04 | 394.78 |
| 2002-09-05 | 390.89 |
| 2002-09-06 | 391.08 |
| 2002-09-09 | 388.33 |
| 2002-09-10 | 388.12 |
| 2002-09-11 | 389.73 |
| 2002-09-12 | 387.25 |
| 2002-09-13 | 384.11 |
| 2002-09-16 | 379.43 |
| 2002-09-17 | 377.38 |
| 2002-09-18 | 372.85 |
| 2002-09-19 | 370.74 |
| 2002-09-20 | 370.01 |
| 2002-09-23 | 363.30 |
| 2002-09-24 | 354.01 |
| 2002-09-25 | 355.48 |
| 2002-09-26 | 358.79 |
| 2002-09-27 | 358.83 |
| 2002-09-30 | 355.56 |
| 2002-10-01 | 351.82 |
| 2002-10-02 | 353.86 |
| 2002-10-03 | 350.76 |
| 2002-10-04 | 346.23 |
| 2002-10-07 | 341.65 |
| 2002-10-08 | 338.36 |
| 2002-10-09 | 337.66 |
| 2002-10-10 | 337.04 |
| 2002-10-11 | 346.89 |
| 2002-10-14 | 346.09 |
| 2002-10-15 | 357.27 |
| 2002-10-16 | 356.81 |
| 2002-10-17 | 361.66 |
| 2002-10-18 | 362.50 |
| 2002-10-21 | 363.72 |
| 2002-10-22 | 364.40 |
| 2002-10-23 | 360.33 |
| 2002-10-24 | 361.93 |
| 2002-10-25 | 362.32 |
| 2002-10-28 | 368.36 |
| 2002-10-29 | 363.65 |
| 2002-10-30 | 366.86 |
| 2002-10-31 | 372.42 |
| 2002-11-01 | 373.55 |
| 2002-11-04 | 381.29 |
| 2002-11-05 | 383.58 |
| 2002-11-06 | 383.06 |
| 2002-11-07 | 384.68 |
| 2002-11-08 | 384.13 |
| 2002-11-11 | 380.57 |
| 2002-11-12 | 381.68 |
| 2002-11-13 | 380.27 |
| 2002-11-14 | 381.66 |
| 2002-11-15 | 384.01 |
| 2002-11-18 | 387.54 |
| 2002-11-19 | 387.38 |
| 2002-11-20 | 383.35 |
| 2002-11-21 | 389.46 |
| 2002-11-22 | 390.93 |
| 2002-11-25 | 388.95 |
| 2002-11-26 | 385.73 |
| 2002-11-27 | 387.65 |
| 2002-11-28 | . |
| 2002-11-29 | 396.59 |
| 2002-12-02 | 398.50 |
| 2002-12-03 | 394.21 |
| 2002-12-04 | 393.75 |
| 2002-12-05 | 392.53 |
| 2002-12-06 | 391.95 |
| 2002-12-09 | 388.52 |
| 2002-12-10 | 388.19 |
| 2002-12-11 | 389.99 |
| 2002-12-12 | 388.80 |
| 2002-12-13 | 387.49 |
| 2002-12-16 | 387.21 |
| 2002-12-17 | 388.45 |
| 2002-12-18 | 384.68 |
| 2002-12-19 | 383.14 |
| 2002-12-20 | 384.68 |
| 2002-12-23 | 383.27 |
| 2002-12-24 | 384.82 |
| 2002-12-25 | . |
| 2002-12-26 | 385.46 |
| 2002-12-27 | 384.45 |
| 2002-12-30 | 387.04 |
| 2002-12-31 | 389.29 |
| 2003-01-01 | . |
| 2003-01-02 | 390.90 |
| 2003-01-03 | 395.93 |
| 2003-01-06 | 398.56 |
| 2003-01-07 | 396.49 |
| 2003-01-08 | 391.36 |
| 2003-01-09 | 394.38 |
| 2003-01-10 | 398.22 |
| 2003-01-13 | 400.20 |
| 2003-01-14 | 402.09 |
| 2003-01-15 | 400.43 |
| 2003-01-16 | 400.42 |
| 2003-01-17 | 399.18 |
| 2003-01-20 | . |
| 2003-01-21 | 396.45 |
| 2003-01-22 | 393.17 |
| 2003-01-23 | 394.31 |
| 2003-01-24 | 395.05 |
| 2003-01-27 | 387.16 |
| 2003-01-28 | 384.87 |
| 2003-01-29 | 382.32 |
| 2003-01-30 | 382.35 |
| 2003-01-31 | 381.74 |
| 2003-02-03 | 385.36 |
| 2003-02-04 | 385.01 |
| 2003-02-05 | 384.25 |
| 2003-02-06 | 381.79 |
| 2003-02-07 | 379.41 |
| 2003-02-10 | 375.94 |
| 2003-02-11 | 375.96 |
| 2003-02-12 | 372.92 |
| 2003-02-13 | 374.42 |
| 2003-02-14 | 374.81 |
| 2003-02-17 | . |
| 2003-02-18 | 375.39 |
| 2003-02-19 | 375.92 |
| 2003-02-20 | 376.58 |
| 2003-02-21 | 376.05 |
| 2003-02-24 | 373.42 |
| 2003-02-25 | 366.96 |
| 2003-02-26 | 366.48 |
| 2003-02-27 | 364.91 |
| 2003-02-28 | 369.03 |
| 2003-03-03 | 371.89 |
| 2003-03-04 | 370.37 |
| 2003-03-05 | 371.30 |
| 2003-03-06 | 369.54 |
| 2003-03-07 | 367.32 |
| 2003-03-10 | 363.08 |
| 2003-03-11 | 360.02 |
| 2003-03-12 | 355.49 |
| 2003-03-13 | 356.74 |
| 2003-03-14 | 360.01 |
| 2003-03-17 | 360.23 |
| 2003-03-18 | 363.99 |
| 2003-03-19 | 365.86 |
| 2003-03-20 | 366.98 |
| 2003-03-21 | 370.37 |
| 2003-03-24 | 367.89 |
| 2003-03-25 | 368.66 |
| 2003-03-26 | 370.04 |
| 2003-03-27 | 368.56 |
| 2003-03-28 | 368.54 |
| 2003-03-31 | 369.11 |
| 2003-04-01 | 369.58 |
| 2003-04-02 | 372.45 |
| 2003-04-03 | 373.27 |
| 2003-04-04 | 373.57 |
| 2003-04-07 | 380.77 |
| 2003-04-08 | 379.44 |
| 2003-04-09 | 381.04 |
| 2003-04-10 | 383.40 |
| 2003-04-11 | 384.04 |
| 2003-04-14 | 386.69 |
| 2003-04-15 | 390.54 |
| 2003-04-16 | 394.65 |
| 2003-04-17 | 396.99 |
| 2003-04-18 | . |
| 2003-04-21 | 394.71 |
| 2003-04-22 | 400.18 |
| 2003-04-23 | 407.14 |
| 2003-04-24 | 408.65 |
| 2003-04-25 | 407.01 |
| 2003-04-28 | 409.85 |
| 2003-04-29 | 412.16 |
| 2003-04-30 | 418.38 |
| 2003-05-01 | 421.91 |
| 2003-05-02 | 423.32 |
| 2003-05-05 | 428.61 |
| 2003-05-06 | 435.39 |
| 2003-05-07 | 436.37 |
| 2003-05-08 | 434.81 |
| 2003-05-09 | 435.91 |
| 2003-05-12 | 439.17 |
| 2003-05-13 | 440.23 |
| 2003-05-14 | 442.09 |
| 2003-05-15 | 444.45 |
| 2003-05-16 | 450.60 |
| 2003-05-19 | 447.33 |
| 2003-05-20 | 446.41 |
| 2003-05-21 | 444.54 |
| 2003-05-22 | 447.69 |
| 2003-05-23 | 451.59 |
| 2003-05-26 | . |
| 2003-05-27 | 454.04 |
| 2003-05-28 | 455.80 |
| 2003-05-29 | 460.84 |
| 2003-05-30 | 461.23 |
| 2003-06-02 | 466.57 |
| 2003-06-03 | 464.23 |
| 2003-06-04 | 467.70 |
| 2003-06-05 | 476.52 |
| 2003-06-06 | 480.89 |
| 2003-06-09 | 479.23 |
| 2003-06-10 | 475.77 |
| 2003-06-11 | 482.18 |
| 2003-06-12 | 484.31 |
| 2003-06-13 | 484.03 |
| 2003-06-16 | 488.56 |
| 2003-06-17 | 491.98 |
| 2003-06-18 | 486.96 |
| 2003-06-19 | 482.47 |
| 2003-06-20 | 479.41 |
| 2003-06-23 | 473.16 |
| 2003-06-24 | 467.83 |
| 2003-06-25 | 471.51 |
| 2003-06-26 | 465.81 |
| 2003-06-27 | 466.76 |
| 2003-06-30 | 467.79 |
| 2003-07-01 | 468.06 |
| 2003-07-02 | 471.45 |
| 2003-07-03 | 473.17 |
| 2003-07-04 | . |
| 2003-07-07 | 473.40 |
| 2003-07-08 | 475.21 |
| 2003-07-09 | 475.09 |
| 2003-07-10 | 473.85 |
| 2003-07-11 | 473.75 |
| 2003-07-14 | 478.78 |
| 2003-07-15 | 477.98 |
| 2003-07-16 | 477.01 |
| 2003-07-17 | 472.51 |
| 2003-07-18 | 474.31 |
| 2003-07-21 | 477.60 |
| 2003-07-22 | 477.98 |
| 2003-07-23 | 482.05 |
| 2003-07-24 | 487.38 |
| 2003-07-25 | 489.92 |
| 2003-07-28 | 491.16 |
| 2003-07-29 | 492.50 |
| 2003-07-30 | 489.53 |
| 2003-07-31 | 487.96 |
| 2003-08-01 | 490.01 |
| 2003-08-04 | 492.49 |
| 2003-08-05 | 494.16 |
| 2003-08-06 | 490.53 |
| 2003-08-07 | 490.72 |
| 2003-08-08 | 489.74 |
| 2003-08-11 | 489.77 |
| 2003-08-12 | 491.48 |
| 2003-08-13 | 495.50 |
| 2003-08-14 | 496.28 |
| 2003-08-15 | 498.28 |
| 2003-08-18 | 498.57 |
| 2003-08-19 | 500.81 |
| 2003-08-20 | 501.75 |
| 2003-08-21 | 501.18 |
| 2003-08-22 | 499.91 |
| 2003-08-25 | 499.73 |
| 2003-08-26 | 496.37 |
| 2003-08-27 | 498.50 |
| 2003-08-28 | 500.91 |
| 2003-08-29 | 506.01 |
| 2003-09-01 | . |
| 2003-09-02 | 509.46 |
| 2003-09-03 | 517.09 |
| 2003-09-04 | 518.33 |
| 2003-09-05 | 522.53 |
| 2003-09-08 | 525.36 |
| 2003-09-09 | 524.64 |
| 2003-09-10 | 519.72 |
| 2003-09-11 | 520.05 |
| 2003-09-12 | 525.10 |
| 2003-09-15 | 527.84 |
| 2003-09-16 | 526.07 |
| 2003-09-17 | 530.71 |
| 2003-09-18 | 533.15 |
| 2003-09-19 | 537.75 |
| 2003-09-22 | 536.05 |
| 2003-09-23 | 535.17 |
| 2003-09-24 | 535.60 |
| 2003-09-25 | 531.02 |
| 2003-09-26 | 525.85 |
| 2003-09-29 | 528.29 |
| 2003-09-30 | 528.11 |
| 2003-10-01 | 531.63 |
| 2003-10-02 | 535.07 |
| 2003-10-03 | 539.22 |
| 2003-10-06 | 543.66 |
| 2003-10-07 | 545.57 |
| 2003-10-08 | 548.73 |
| 2003-10-09 | 550.76 |
| 2003-10-10 | 554.27 |
| 2003-10-13 | 553.49 |
| 2003-10-14 | 555.91 |
| 2003-10-15 | 559.15 |
| 2003-10-16 | 561.83 |
| 2003-10-17 | 559.74 |
| 2003-10-20 | 560.10 |
| 2003-10-21 | 561.78 |
| 2003-10-22 | 561.65 |
| 2003-10-23 | 558.15 |
| 2003-10-24 | 560.65 |
| 2003-10-27 | 560.52 |
| 2003-10-28 | 560.89 |
| 2003-10-29 | 564.91 |
| 2003-10-30 | 567.07 |
| 2003-10-31 | 565.97 |
| 2003-11-03 | 564.57 |
| 2003-11-04 | 565.77 |
| 2003-11-05 | 563.26 |
| 2003-11-06 | 561.35 |
| 2003-11-07 | 567.64 |
| 2003-11-10 | 567.97 |
| 2003-11-11 | 565.34 |
| 2003-11-12 | 571.89 |
| 2003-11-13 | 576.91 |
| 2003-11-14 | 579.19 |
| 2003-11-17 | 573.39 |
| 2003-11-18 | 578.12 |
| 2003-11-19 | 576.02 |
| 2003-11-20 | 574.20 |
| 2003-11-21 | 576.35 |
| 2003-11-24 | 575.26 |
| 2003-11-25 | 579.57 |
| 2003-11-26 | 584.76 |
| 2003-11-27 | . |
| 2003-11-28 | 591.53 |
| 2003-12-01 | 594.66 |
| 2003-12-02 | 599.27 |
| 2003-12-03 | 601.77 |
| 2003-12-04 | 599.98 |
| 2003-12-05 | 602.46 |
| 2003-12-08 | 604.82 |
| 2003-12-09 | 606.76 |
| 2003-12-10 | 603.93 |
| 2003-12-11 | 599.34 |
| 2003-12-12 | 604.70 |
| 2003-12-15 | 608.10 |
| 2003-12-16 | 605.83 |
| 2003-12-17 | 608.14 |
| 2003-12-18 | 609.78 |
| 2003-12-19 | 608.54 |
| 2003-12-22 | 609.47 |
| 2003-12-23 | 611.11 |
| 2003-12-24 | 613.66 |
| 2003-12-25 | . |
| 2003-12-26 | 613.51 |
| 2003-12-29 | 616.62 |
| 2003-12-30 | 621.87 |
| 2003-12-31 | 626.24 |
| 2004-01-01 | . |
| 2004-01-02 | 630.70 |
| 2004-01-05 | 639.17 |
| 2004-01-06 | 643.55 |
| 2004-01-07 | 642.47 |
| 2004-01-08 | 650.56 |
| 2004-01-09 | 657.77 |
| 2004-01-12 | 655.76 |
| 2004-01-13 | 658.17 |
| 2004-01-14 | 658.12 |
| 2004-01-15 | 655.86 |
| 2004-01-16 | 651.44 |
| 2004-01-19 | . |
| 2004-01-20 | 663.26 |
| 2004-01-21 | 666.73 |
| 2004-01-22 | 671.05 |
| 2004-01-23 | 669.33 |
| 2004-01-26 | 662.37 |
| 2004-01-27 | 667.64 |
| 2004-01-28 | 666.60 |
| 2004-01-29 | 652.54 |
| 2004-01-30 | 657.69 |
| 2004-02-02 | 660.25 |
| 2004-02-03 | 665.44 |
| 2004-02-04 | 661.40 |
| 2004-02-05 | 665.42 |
| 2004-02-06 | 673.86 |
| 2004-02-09 | 677.74 |
| 2004-02-10 | 679.74 |
| 2004-02-11 | 681.08 |
| 2004-02-12 | 692.25 |
| 2004-02-13 | 691.29 |
| 2004-02-16 | . |
| 2004-02-17 | 698.36 |
| 2004-02-18 | 701.17 |
| 2004-02-19 | 695.77 |
| 2004-02-20 | 689.85 |
| 2004-02-23 | 689.82 |
| 2004-02-24 | 691.61 |
| 2004-02-25 | 686.64 |
| 2004-02-26 | 681.47 |
| 2004-02-27 | 684.12 |
| 2004-03-01 | 690.88 |
| 2004-03-02 | 685.88 |
| 2004-03-03 | 676.18 |
| 2004-03-04 | 679.59 |
| 2004-03-05 | 693.52 |
| 2004-03-08 | 693.88 |
| 2004-03-09 | 691.65 |
| 2004-03-10 | 675.69 |
| 2004-03-11 | 662.52 |
| 2004-03-12 | 662.50 |
| 2004-03-15 | 654.42 |
| 2004-03-16 | 660.31 |
| 2004-03-17 | 660.35 |
| 2004-03-18 | 666.52 |
| 2004-03-19 | 665.66 |
| 2004-03-22 | 657.17 |
| 2004-03-23 | 656.54 |
| 2004-03-24 | 652.17 |
| 2004-03-25 | 655.26 |
| 2004-03-26 | 654.00 |
| 2004-03-29 | 660.06 |
| 2004-03-30 | 662.02 |
| 2004-03-31 | 668.74 |
| 2004-04-01 | 677.52 |
| 2004-04-02 | 670.42 |
| 2004-04-05 | 665.69 |
| 2004-04-06 | 667.94 |
| 2004-04-07 | 675.06 |
| 2004-04-08 | 673.52 |
| 2004-04-09 | . |
| 2004-04-12 | 671.91 |
| 2004-04-13 | 666.04 |
| 2004-04-14 | 658.54 |
| 2004-04-15 | 657.70 |
| 2004-04-16 | 664.70 |
| 2004-04-19 | 666.37 |
| 2004-04-20 | 664.43 |
| 2004-04-21 | 656.98 |
| 2004-04-22 | 657.83 |
| 2004-04-23 | 659.65 |
| 2004-04-26 | 664.35 |
| 2004-04-27 | 666.00 |
| 2004-04-28 | 658.06 |
| 2004-04-29 | 655.44 |
| 2004-04-30 | 654.14 |
| 2004-05-03 | 653.69 |
| 2004-05-04 | 660.48 |
| 2004-05-05 | 661.88 |
| 2004-05-06 | 653.90 |
| 2004-05-07 | 644.38 |
| 2004-05-10 | 625.21 |
| 2004-05-11 | 625.65 |
| 2004-05-12 | 628.43 |
| 2004-05-13 | 627.40 |
| 2004-05-14 | 626.45 |
| 2004-05-17 | 622.57 |
| 2004-05-18 | 624.35 |
| 2004-05-19 | 636.39 |
| 2004-05-20 | 629.31 |
| 2004-05-21 | 635.68 |
| 2004-05-24 | 636.87 |
| 2004-05-25 | 642.21 |
| 2004-05-26 | 646.09 |
| 2004-05-27 | 656.50 |
| 2004-05-28 | 656.09 |
| 2004-05-31 | . |
| 2004-06-01 | 655.80 |
| 2004-06-02 | 660.37 |
| 2004-06-03 | 658.33 |
| 2004-06-04 | 660.93 |
| 2004-06-07 | 666.86 |
| 2004-06-08 | 666.85 |
| 2004-06-09 | 660.02 |
| 2004-06-10 | 660.29 |
| 2004-06-11 | . |
| 2004-06-14 | 655.33 |
| 2004-06-15 | 656.41 |
| 2004-06-16 | 657.14 |
| 2004-06-17 | 659.75 |
| 2004-06-18 | 664.34 |
| 2004-06-21 | 663.93 |
| 2004-06-22 | 661.95 |
| 2004-06-23 | 663.01 |
| 2004-06-24 | 668.87 |
| 2004-06-25 | 668.30 |
| 2004-06-28 | 674.54 |
| 2004-06-29 | 669.58 |
| 2004-06-30 | 672.95 |
| 2004-07-01 | 672.77 |
| 2004-07-02 | 677.50 |
| 2004-07-05 | . |
| 2004-07-06 | 672.85 |
| 2004-07-07 | 677.37 |
| 2004-07-08 | 677.82 |
| 2004-07-09 | 676.65 |
| 2004-07-12 | 677.51 |
| 2004-07-13 | 674.01 |
| 2004-07-14 | 674.04 |
| 2004-07-15 | 671.10 |
| 2004-07-16 | 677.65 |
| 2004-07-19 | 674.71 |
| 2004-07-20 | 669.57 |
| 2004-07-21 | 665.12 |
| 2004-07-22 | 662.29 |
| 2004-07-23 | 655.31 |
| 2004-07-26 | 653.38 |
| 2004-07-27 | 649.15 |
| 2004-07-28 | 649.11 |
| 2004-07-29 | 653.28 |
| 2004-07-30 | 652.82 |
| 2004-08-02 | 652.98 |
| 2004-08-03 | 655.95 |
| 2004-08-04 | 651.60 |
| 2004-08-05 | 652.03 |
| 2004-08-06 | 655.09 |
| 2004-08-09 | 648.15 |
| 2004-08-10 | 652.61 |
| 2004-08-11 | 644.94 |
| 2004-08-12 | 644.08 |
| 2004-08-13 | 650.57 |
| 2004-08-16 | 651.93 |
| 2004-08-17 | 653.36 |
| 2004-08-18 | 651.28 |
| 2004-08-19 | 656.99 |
| 2004-08-20 | 655.52 |
| 2004-08-23 | 654.47 |
| 2004-08-24 | 650.13 |
| 2004-08-25 | 649.62 |
| 2004-08-26 | 651.64 |
| 2004-08-27 | 650.96 |
| 2004-08-30 | 651.03 |
| 2004-08-31 | 654.41 |
| 2004-09-01 | 657.29 |
| 2004-09-02 | 659.33 |
| 2004-09-03 | 655.51 |
| 2004-09-06 | . |
| 2004-09-07 | 659.68 |
| 2004-09-08 | 662.92 |
| 2004-09-09 | 664.01 |
| 2004-09-10 | 673.87 |
| 2004-09-13 | 673.52 |
| 2004-09-14 | 675.20 |
| 2004-09-15 | 667.13 |
| 2004-09-16 | 669.20 |
| 2004-09-17 | 672.78 |
| 2004-09-20 | 670.30 |
| 2004-09-21 | 678.06 |
| 2004-09-22 | 676.37 |
| 2004-09-23 | 676.45 |
| 2004-09-24 | 676.65 |
| 2004-09-27 | 676.20 |
| 2004-09-28 | 678.42 |
| 2004-09-29 | 680.89 |
| 2004-09-30 | 686.79 |
| 2004-10-01 | 689.32 |
| 2004-10-04 | 688.44 |
| 2004-10-05 | 690.29 |
| 2004-10-06 | 690.17 |
| 2004-10-07 | 692.01 |
| 2004-10-08 | 697.95 |
| 2004-10-11 | 695.71 |
| 2004-10-12 | 687.20 |
| 2004-10-13 | 685.06 |
| 2004-10-14 | 688.79 |
| 2004-10-15 | 694.28 |
| 2004-10-18 | 694.28 |
| 2004-10-19 | 698.31 |
| 2004-10-20 | 699.51 |
| 2004-10-21 | 704.30 |
| 2004-10-22 | 707.03 |
| 2004-10-25 | 708.31 |
| 2004-10-26 | 709.92 |
| 2004-10-27 | 713.65 |
| 2004-10-28 | 713.40 |
| 2004-10-29 | 714.13 |
| 2004-11-01 | 718.03 |
| 2004-11-02 | 719.90 |
| 2004-11-03 | 728.18 |
| 2004-11-04 | 731.68 |
| 2004-11-05 | 737.95 |
| 2004-11-08 | 740.45 |
| 2004-11-09 | 739.73 |
| 2004-11-10 | 741.98 |
| 2004-11-11 | 744.62 |
| 2004-11-12 | 748.95 |
| 2004-11-15 | 749.58 |
| 2004-11-16 | 748.54 |
| 2004-11-17 | 755.15 |
| 2004-11-18 | 755.17 |
| 2004-11-19 | 758.88 |
| 2004-11-22 | 755.25 |
| 2004-11-23 | 762.16 |
| 2004-11-24 | 767.57 |
| 2004-11-25 | . |
| 2004-11-26 | 775.86 |
| 2004-11-29 | 777.76 |
| 2004-11-30 | 779.62 |
| 2004-12-01 | 784.84 |
| 2004-12-02 | 784.01 |
| 2004-12-03 | 792.01 |
| 2004-12-06 | 794.36 |
| 2004-12-07 | 796.47 |
| 2004-12-08 | 786.30 |
| 2004-12-09 | 781.41 |
| 2004-12-10 | 781.59 |
| 2004-12-13 | 789.17 |
| 2004-12-14 | 789.95 |
| 2004-12-15 | 801.38 |
| 2004-12-16 | 797.42 |
| 2004-12-17 | 795.48 |
| 2004-12-20 | 807.05 |
| 2004-12-21 | 803.22 |
| 2004-12-22 | 805.65 |
| 2004-12-23 | 813.19 |
| 2004-12-24 | . |
| 2004-12-27 | 820.99 |
| 2004-12-28 | 820.10 |
| 2004-12-29 | 819.10 |
| 2004-12-30 | 824.00 |
| 2004-12-31 | 822.91 |
| 2005-01-03 | 819.35 |
| 2005-01-04 | 812.96 |
| 2005-01-05 | 808.65 |
| 2005-01-06 | 804.45 |
| 2005-01-07 | 804.79 |
| 2005-01-10 | 809.40 |
| 2005-01-11 | 811.62 |
| 2005-01-12 | 819.48 |
| 2005-01-13 | 818.57 |
| 2005-01-14 | 814.75 |
| 2005-01-17 | . |
| 2005-01-18 | 817.00 |
| 2005-01-19 | 823.28 |
| 2005-01-20 | 817.35 |
| 2005-01-21 | 821.22 |
| 2005-01-24 | 823.65 |
| 2005-01-25 | 822.90 |
| 2005-01-26 | 832.68 |
| 2005-01-27 | 832.75 |
#2005-01-28| 832.60
#2005-01-31| 838.45
#2005-02-01| 842.88
#2005-02-02| 848.82
#2005-02-03| 846.27
#2005-02-04| 850.54
#2005-02-07| 847.19
#2005-02-08| 844.58
#2005-02-09| 846.42
#2005-02-10| 851.57
#2005-02-11| 854.86
#2005-02-14| 863.97
#2005-02-15| 866.14
#2005-02-16| 863.05
#2005-02-17| 870.63
#2005-02-18| 870.85
#2005-02-21| .
#2005-02-22| 871.98
#2005-02-23| 867.94
#2005-02-24| 871.67
#2005-02-25| 878.78
#2005-02-28| 886.64
#2005-03-01| 884.17
#2005-03-02| 878.59
#2005-03-03| 880.74
#2005-03-04| 892.37
#2005-03-07| 889.95
#2005-03-08| 896.38
#2005-03-09| 895.45
#2005-03-10| 894.08
#2005-03-11| 899.83
#2005-03-14| 890.81
#2005-03-15| 890.54
#2005-03-16| 891.14
#2005-03-17| 886.15
#2005-03-18| 882.36
#2005-03-21| 873.16
#2005-03-22| 872.59
#2005-03-23| 851.94
#2005-03-24| 854.61
#2005-03-25| .
#2005-03-28| 849.55
#2005-03-29| 850.07
#2005-03-30| 852.16
#2005-03-31| 859.58
#2005-04-01| 862.32
#2005-04-04| 850.78
#2005-04-05| 855.78
#2005-04-06| 860.94
#2005-04-07| 867.18
#2005-04-08| 867.30
#2005-04-11| 874.42
#2005-04-12| 869.86
#2005-04-13| 874.80
#2005-04-14| 864.03
#2005-04-15| 859.83
#2005-04-18| 846.59
#2005-04-19| 854.27
#2005-04-20| 858.04
#2005-04-21| 857.85
#2005-04-22| 860.05
#2005-04-25| 854.99
#2005-04-26| 850.21
#2005-04-27| 837.38
#2005-04-28| 828.43
#2005-04-29| 827.17
#2005-05-02| 824.81
#2005-05-03| 829.33
#2005-05-04| 831.80
#2005-05-05| 835.12
#2005-05-06| 831.38
#2005-05-09| 830.03
#2005-05-10| 830.32
#2005-05-11| 825.60
#2005-05-12| 824.24
#2005-05-13| 818.56
#2005-05-16| 814.79
#2005-05-17| 816.14
#2005-05-18| 818.97
#2005-05-19| 822.80
#2005-05-20| 819.32
#2005-05-23| 823.06
#2005-05-24| 825.34
#2005-05-25| 827.32
#2005-05-26| 829.55
#2005-05-27| 831.55
#2005-05-30| .
#2005-05-31| 826.41
#2005-06-01| 825.78
#2005-06-02| 827.95
#2005-06-03| 829.44
#2005-06-06| 831.11
#2005-06-07| 836.43
#2005-06-08| 841.53
#2005-06-09| 833.15
#2005-06-10| 833.69
#2005-06-13| 831.41
#2005-06-14| 833.28
#2005-06-15| 837.96
#2005-06-16| 841.24
#2005-06-17| 852.21
#2005-06-20| 846.83
#2005-06-21| 848.18
#2005-06-22| 848.29
#2005-06-23| 847.17
#2005-06-24| 846.15
#2005-06-27| 844.05
#2005-06-28| 843.64
#2005-06-29| 844.70
#2005-06-30| 846.62
#2005-07-01| 841.25
#2005-07-04| .
#2005-07-05| 838.28
#2005-07-06| 845.54
#2005-07-07| 835.40
#2005-07-08| 844.99
#2005-07-11| 860.78
#2005-07-12| 869.53
#2005-07-13| 864.75
#2005-07-14| 866.85
#2005-07-15| 862.48
#2005-07-18| 862.03
#2005-07-19| 858.03
#2005-07-20| 858.27
#2005-07-21| 868.14
#2005-07-22| 869.59
#2005-07-25| 868.84
#2005-07-26| 867.82
#2005-07-27| 874.53
#2005-07-28| 881.45
#2005-07-29| 888.25
#2005-08-01| 895.26
#2005-08-02| 899.80
#2005-08-03| 908.15
#2005-08-04| 911.08
#2005-08-05| 907.24
#2005-08-08| 912.61
#2005-08-09| 914.62
#2005-08-10| 920.40
#2005-08-11| 922.43
#2005-08-12| 922.80
#2005-08-15| 918.64
#2005-08-16| 916.80
#2005-08-17| 911.81
#2005-08-18| 901.73
#2005-08-19| 903.69
#2005-08-22| 913.25
#2005-08-23| 909.78
#2005-08-24| 909.45
#2005-08-25| 909.07
#2005-08-26| 913.58
#2005-08-29| 908.86
#2005-08-30| 905.57
#2005-08-31| 919.38
#2005-09-01| 939.98
#2005-09-02| 946.58
#2005-09-05| .
#2005-09-06| 947.60
#2005-09-07| 949.98
#2005-09-08| 947.99
#2005-09-09| 952.32
#2005-09-12| 946.02
#2005-09-13| 940.64
#2005-09-14| 944.60
#2005-09-15| 940.17
#2005-09-16| 944.49
#2005-09-19| 944.05
#2005-09-20| 947.88
#2005-09-21| 948.47
#2005-09-22| 936.76
#2005-09-23| 933.26
#2005-09-26| 935.27
#2005-09-27| 932.07
#2005-09-28| 935.10
#2005-09-29| 936.38
#2005-09-30| 946.14
#2005-10-03| 940.16
#2005-10-04| 943.90
#2005-10-05| 937.87
#2005-10-06| 937.05
#2005-10-07| 932.13
#2005-10-10| 930.02
#2005-10-11| 928.94
#2005-10-12| 926.89
#2005-10-13| 905.40
#2005-10-14| 912.21
#2005-10-17| 908.03
#2005-10-18| 899.15
#2005-10-19| 883.67
#2005-10-20| 889.63
#2005-10-21| 884.87
#2005-10-24| 892.39
#2005-10-25| 902.28
#2005-10-26| 904.74
#2005-10-27| 898.31
#2005-10-28| 892.45
#2005-10-31| 898.55
#2005-11-01| 900.62
#2005-11-02| 908.95
#2005-11-03| 913.50
#2005-11-04| 900.39
#2005-11-07| 901.03
#2005-11-08| 899.12
#2005-11-09| 897.17
#2005-11-10| 899.79
#2005-11-11| 900.21
#2005-11-14| 901.19
#2005-11-15| 897.09
#2005-11-16| 890.29
#2005-11-17| 898.13
#2005-11-18| 899.54
#2005-11-21| 903.61
#2005-11-22| 903.71
#2005-11-23| 913.49
#2005-11-24| .
#2005-11-25| 914.36
#2005-11-28| 917.96
#2005-11-29| 916.64
#2005-11-30| 920.82
#2005-12-01| 922.62
#2005-12-02| 928.40
#2005-12-05| 934.43
#2005-12-06| 937.51
#2005-12-07| 936.78
#2005-12-08| 944.15
#2005-12-09| 946.90
#2005-12-12| 957.16
#2005-12-13| 955.66
#2005-12-14| 960.29
#2005-12-15| 955.77
#2005-12-16| 963.87
#2005-12-19| 962.47
#2005-12-20| 957.55
#2005-12-21| 953.51
#2005-12-22| 957.52
#2005-12-23| 961.04
#2005-12-26| .
#2005-12-27| 962.59
#2005-12-28| 964.64
#2005-12-29| 965.99
#2005-12-30| 962.46
#2006-01-02| .
#2006-01-03| 988.20
#2006-01-04|1007.40
#2006-01-05|1008.45
#2006-01-06|1017.65
#2006-01-09|1015.13
#2006-01-10|1010.03
#2006-01-11|1017.74
#2006-01-12|1019.39
#2006-01-13|1021.12
#2006-01-16| .
#2006-01-17|1016.70
#2006-01-18|1012.81
#2006-01-19|1026.25
#2006-01-20|1028.55
#2006-01-23|1037.73
#2006-01-24|1041.09
#2006-01-25|1049.37
#2006-01-26|1053.62
#2006-01-27|1055.55
#2006-01-30|1052.41
#2006-01-31|1057.87
#2006-02-01|1066.27
#2006-02-02|1066.24
#2006-02-03|1056.72
#2006-02-06|1059.41
#2006-02-07|1053.21
#2006-02-08|1051.62
#2006-02-09|1061.37
#2006-02-10|1058.52
#2006-02-13|1058.42
#2006-02-14|1054.83
#2006-02-15|1061.29
#2006-02-16|1063.00
#2006-02-17|1073.19
#2006-02-20| .
#2006-02-21|1078.85
#2006-02-22|1079.06
#2006-02-23|1085.56
#2006-02-24|1085.09
#2006-02-27|1087.66
#2006-02-28|1085.67
#2006-03-01|1093.14
#2006-03-02|1094.66
#2006-03-03|1097.56
#2006-03-06|1102.91
#2006-03-07|1081.44
#2006-03-08|1071.01
#2006-03-09|1079.02
#2006-03-10|1077.92
#2006-03-13|1090.89
#2006-03-14|1102.58
#2006-03-15|1110.29
#2006-03-16|1126.24
#2006-03-17|1131.55
#2006-03-20|1136.16
#2006-03-21|1128.14
#2006-03-22|1132.11
#2006-03-23|1125.88
#2006-03-24|1133.16
#2006-03-27|1133.32
#2006-03-28|1133.89
#2006-03-29|1126.69
#2006-03-30|1145.20
#2006-03-31|1139.16
#2006-04-03|1146.96
#2006-04-04|1160.58
#2006-04-05|1162.51
#2006-04-06|1165.23
#2006-04-07|1156.01
#2006-04-10|1153.26
#2006-04-11|1147.81
#2006-04-12|1141.06
#2006-04-13|1143.51
#2006-04-14| .
#2006-04-17|1160.33
#2006-04-18|1162.10
#2006-04-19|1178.01
#2006-04-20|1178.83
#2006-04-21|1187.39
#2006-04-24|1192.32
#2006-04-25|1199.04
#2006-04-26|1204.22
#2006-04-27|1204.85
#2006-04-28|1210.55
#2006-05-01|1215.35
#2006-05-02|1224.18
#2006-05-03|1221.96
#2006-05-04|1233.31
#2006-05-05|1249.52
#2006-05-08|1253.79
#2006-05-09|1258.93
#2006-05-10|1261.25
#2006-05-11|1263.70
#2006-05-12|1244.38
#2006-05-15|1203.76
#2006-05-16|1202.61
#2006-05-17|1176.38
#2006-05-18|1151.95
#2006-05-19|1145.75
#2006-05-22|1100.32
#2006-05-23|1134.44
#2006-05-24|1111.36
#2006-05-25|1123.14
#2006-05-26|1144.85
#2006-05-29| .
#2006-05-30|1145.89
#2006-05-31|1146.25
#2006-06-01|1144.72
#2006-06-02|1165.82
#2006-06-05|1162.10
#2006-06-06|1125.07
#2006-06-07|1116.85
#2006-06-08|1074.67
#2006-06-09|1089.47
#2006-06-12|1074.88
#2006-06-13|1039.23
#2006-06-14|1045.83
#2006-06-15|1081.76
#2006-06-16|1078.89
#2006-06-19|1079.37
#2006-06-20|1079.69
#2006-06-21|1082.22
#2006-06-22|1083.35
#2006-06-23|1079.83
#2006-06-26|1082.14
#2006-06-27|1085.36
#2006-06-28|1077.27
#2006-06-29|1087.88
#2006-06-30|1124.50
#2006-07-03|1134.52
#2006-07-04| .
#2006-07-05|1119.89
#2006-07-06|1128.98
#2006-07-07|1133.96
#2006-07-10|1125.55
#2006-07-11|1121.24
#2006-07-12|1118.76
#2006-07-13|1103.50
#2006-07-14|1088.37
#2006-07-17|1063.54
#2006-07-18|1057.97
#2006-07-19|1081.83
#2006-07-20|1093.94
#2006-07-21|1089.44
#2006-07-24|1092.97
#2006-07-25|1096.15
#2006-07-26|1099.05
#2006-07-27|1120.00
#2006-07-28|1122.71
#2006-07-31|1127.26
#2006-08-01|1122.56
#2006-08-02|1135.55
#2006-08-03|1128.04
#2006-08-04|1145.74
#2006-08-07|1138.76
#2006-08-08|1137.19
#2006-08-09|1141.57
#2006-08-10|1123.02
#2006-08-11|1125.17
#2006-08-14|1126.58
#2006-08-15|1133.82
#2006-08-16|1146.15
#2006-08-17|1148.19
#2006-08-18|1145.23
#2006-08-21|1154.95
#2006-08-22|1148.15
#2006-08-23|1146.34
#2006-08-24|1144.88
#2006-08-25|1143.60
#2006-08-28|1149.97
#2006-08-29|1150.10
#2006-08-30|1161.01
#2006-08-31|1160.27
#2006-09-01|1164.79
#2006-09-04| .
#2006-09-05|1169.59
#2006-09-06|1161.38
#2006-09-07|1144.71
#2006-09-08|1142.27
#2006-09-11|1136.36
#2006-09-12|1144.61
#2006-09-13|1147.40
#2006-09-14|1158.36
#2006-09-15|1153.44
#2006-09-18|1157.87
#2006-09-19|1158.97
#2006-09-20|1162.68
#2006-09-21|1167.43
#2006-09-22|1167.08
#2006-09-25|1159.98
#2006-09-26|1163.27
#2006-09-27|1170.75
#2006-09-28|1173.05
#2006-09-29|1173.63
#2006-10-02|1178.55
#2006-10-03|1173.91
#2006-10-04|1175.65
#2006-10-05|1185.35
#2006-10-06|1178.15
#2006-10-09|1180.54
#2006-10-10|1182.82
#2006-10-11|1182.93
#2006-10-12|1189.72
#2006-10-13|1190.82
#2006-10-16|1195.81
#2006-10-17|1187.66
#2006-10-18|1194.81
#2006-10-19|1204.72
#2006-10-20|1210.51
#2006-10-23|1206.79
#2006-10-24|1209.70
#2006-10-25|1218.45
#2006-10-26|1228.94
#2006-10-27|1229.85
#2006-10-30|1226.00
#2006-10-31|1236.37
#2006-11-01|1243.08
#2006-11-02|1239.44
#2006-11-03|1237.58
#2006-11-06|1246.58
#2006-11-07|1261.07
#2006-11-08|1257.91
#2006-11-09|1263.73
#2006-11-10|1271.69
#2006-11-13|1270.41
#2006-11-14|1274.02
#2006-11-15|1281.05
#2006-11-16|1283.64
#2006-11-17|1277.83
#2006-11-20|1278.19
#2006-11-21|1284.11
#2006-11-22|1297.39
#2006-11-23| .
#2006-11-24|1303.68
#2006-11-27|1293.19
#2006-11-28|1288.01
#2006-11-29|1306.49
#2006-11-30|1318.59
#2006-12-01|1327.66
#2006-12-04|1329.95
#2006-12-05|1333.61
#2006-12-06|1339.82
#2006-12-07|1343.64
#2006-12-08|1349.88
#2006-12-11|1347.07
#2006-12-12|1350.75
#2006-12-13|1354.63
#2006-12-14|1356.07
#2006-12-15|1356.64
#2006-12-18|1354.82
#2006-12-19|1358.25
#2006-12-20|1366.42
#2006-12-21|1367.55
#2006-12-22|1366.78
#2006-12-25| .
#2006-12-26|1364.31
#2006-12-27|1371.50
#2006-12-28|1378.00
#2006-12-29|1384.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1400.50
#2007-01-04|1382.68
#2007-01-05|1371.55
#2007-01-08|1375.75
#2007-01-09|1380.41
#2007-01-10|1369.37
#2007-01-11|1377.65
#2007-01-12|1387.78
#2007-01-15| .
#2007-01-16|1397.20
#2007-01-17|1401.12
#2007-01-18|1404.45
#2007-01-19|1408.42
#2007-01-22|1412.35
#2007-01-23|1416.49
#2007-01-24|1417.17
#2007-01-25|1419.81
#2007-01-26|1407.61
#2007-01-29|1413.02
#2007-01-30|1415.90
#2007-01-31|1419.90
#2007-02-01|1437.51
#2007-02-02|1441.65
#2007-02-05|1442.12
#2007-02-06|1451.56
#2007-02-07|1464.20
#2007-02-08|1455.66
#2007-02-09|1458.87
#2007-02-12|1448.76
#2007-02-13|1456.41
#2007-02-14|1480.22
#2007-02-15|1483.09
#2007-02-16|1481.81
#2007-02-19| .
#2007-02-20|1492.40
#2007-02-21|1484.74
#2007-02-22|1488.77
#2007-02-23|1495.37
#2007-02-26|1500.42
#2007-02-27|1451.38
#2007-02-28|1432.56
#2007-03-01|1413.79
#2007-03-02|1416.80
#2007-03-05|1378.30
#2007-03-06|1398.88
#2007-03-07|1418.50
#2007-03-08|1440.17
#2007-03-09|1439.97
#2007-03-12|1446.83
#2007-03-13|1436.68
#2007-03-14|1405.24
#2007-03-15|1431.44
#2007-03-16|1441.55
#2007-03-19|1458.93
#2007-03-20|1462.88
#2007-03-21|1477.93
#2007-03-22|1496.19
#2007-03-23|1493.91
#2007-03-26|1493.19
#2007-03-27|1492.98
#2007-03-28|1486.93
#2007-03-29|1494.00
#2007-03-30|1496.47
#2007-04-02|1508.83
#2007-04-03|1521.85
#2007-04-04|1526.95
#2007-04-05|1537.39
#2007-04-06| .
#2007-04-09|1529.42
#2007-04-10|1548.00
#2007-04-11|1550.14
#2007-04-12|1548.31
#2007-04-13|1558.20
#2007-04-16|1573.27
#2007-04-17|1576.55
#2007-04-18|1574.46
#2007-04-19|1568.01
#2007-04-20|1580.90
#2007-04-23|1580.40
#2007-04-24|1574.10
#2007-04-25|1587.31
#2007-04-26|1583.79
#2007-04-27|1587.10
#2007-04-30|1585.93
#2007-05-01|1580.29
#2007-05-02|1585.72
#2007-05-03|1578.48
#2007-05-04|1592.59
#2007-05-07|1598.82
#2007-05-08|1578.74
#2007-05-09|1580.94
#2007-05-10|1573.89
#2007-05-11|1571.94
#2007-05-14|1574.29
#2007-05-15|1582.80
#2007-05-16|1582.61
#2007-05-17|1576.78
#2007-05-18|1583.83
#2007-05-21|1584.16
#2007-05-22|1587.90
#2007-05-23|1600.08
#2007-05-24|1587.52
#2007-05-25|1587.29
#2007-05-28| .
#2007-05-29|1594.80
#2007-05-30|1580.56
#2007-05-31|1600.32
#2007-06-01|1605.22
#2007-06-04|1610.45
#2007-06-05|1611.07
#2007-06-06|1582.62
#2007-06-07|1556.79
#2007-06-08|1543.13
#2007-06-11|1554.46
#2007-06-12|1544.84
#2007-06-13|1542.25
#2007-06-14|1560.72
#2007-06-15|1578.35
#2007-06-18|1580.49
#2007-06-19|1580.13
#2007-06-20|1584.85
#2007-06-21|1568.17
#2007-06-22|1570.87
#2007-06-25|1564.86
#2007-06-26|1561.63
#2007-06-27|1551.07
#2007-06-28|1568.95
#2007-06-29|1579.70
#2007-07-02|1596.29
#2007-07-03|1607.70
#2007-07-04| .
#2007-07-05|1611.99
#2007-07-06|1619.75
#2007-07-09|1626.24
#2007-07-10|1625.18
#2007-07-11|1627.23
#2007-07-12|1637.31
#2007-07-13|1644.86
#2007-07-16|1644.98
#2007-07-17|1642.72
#2007-07-18|1637.87
#2007-07-19|1649.83
#2007-07-20|1643.19
#2007-07-23|1644.40
#2007-07-24|1629.11
#2007-07-25|1597.42
#2007-07-26|1562.23
#2007-07-27|1541.61
#2007-07-30|1547.74
#2007-07-31|1575.23
#2007-08-01|1551.43
#2007-08-02|1557.04
#2007-08-03|1555.17
#2007-08-06|1531.77
#2007-08-07|1539.32
#2007-08-08|1565.18
#2007-08-09|1528.57
#2007-08-10|1485.84
#2007-08-13|1500.62
#2007-08-14|1485.22
#2007-08-15|1460.22
#2007-08-16|1397.52
#2007-08-17|1420.01
#2007-08-20|1429.31
#2007-08-21|1424.04
#2007-08-22|1456.59
#2007-08-23|1471.29
#2007-08-24|1482.89
#2007-08-27|1489.76
#2007-08-28|1471.61
#2007-08-29|1479.50
#2007-08-30|1493.21
#2007-08-31|1512.90
#2007-09-03| .
#2007-09-04|1524.15
#2007-09-05|1513.79
#2007-09-06|1517.47
#2007-09-07|1503.21
#2007-09-10|1486.61
#2007-09-11|1509.72
#2007-09-12|1512.46
#2007-09-13|1510.13
#2007-09-14|1489.98
#2007-09-17|1464.49
#2007-09-18|1471.73
#2007-09-19|1509.15
#2007-09-20|1513.82
#2007-09-21|1522.95
#2007-09-24|1524.56
#2007-09-25|1507.83
#2007-09-26|1512.60
#2007-09-27|1525.59
#2007-09-28|1534.48
#2007-10-01|1544.15
#2007-10-02|1549.16
#2007-10-03|1552.61
#2007-10-04|1555.96
#2007-10-05|1567.27
#2007-10-08|1562.58
#2007-10-09|1570.33
#2007-10-10|1583.45
#2007-10-11|1599.33
#2007-10-12|1588.43
#2007-10-15|1588.54
#2007-10-16|1570.33
#2007-10-17|1587.03
#2007-10-18|1584.22
#2007-10-19|1574.40
#2007-10-22|1536.74
#2007-10-23|1567.85
#2007-10-24|1558.16
#2007-10-25|1578.91
#2007-10-26|1589.14
#2007-10-29|1598.62
#2007-10-30|1590.80
#2007-10-31|1613.15
#2007-11-01|1596.14
#2007-11-02|1589.07
#2007-11-05|1573.66
#2007-11-06|1588.23
#2007-11-07|1582.16
#2007-11-08|1570.57
#2007-11-09|1544.86
#2007-11-12|1522.11
#2007-11-13|1523.60
#2007-11-14|1538.83
#2007-11-15|1506.67
#2007-11-16|1490.56
#2007-11-19|1449.15
#2007-11-20|1459.36
#2007-11-21|1418.12
#2007-11-22| .
#2007-11-23|1442.55
#2007-11-26|1446.18
#2007-11-27|1436.28
#2007-11-28|1453.41
#2007-11-29|1459.71
#2007-11-30|1472.79
#2007-12-03|1467.05
#2007-12-04|1449.08
#2007-12-05|1453.42
#2007-12-06|1450.52
#2007-12-07|1465.33
#2007-12-10|1477.47
#2007-12-11|1476.14
#2007-12-12|1474.06
#2007-12-13|1441.02
#2007-12-14|1425.63
#2007-12-17|1387.39
#2007-12-18|1388.25
#2007-12-19|1379.67
#2007-12-20|1376.58
#2007-12-21|1390.91
#2007-12-24|1394.28
#2007-12-25| .
#2007-12-26|1402.44
#2007-12-27|1412.74
#2007-12-28|1430.14
#2007-12-31|1427.66
#2008-01-01| .
#2008-01-02|1432.33
#2008-01-03|1422.31
#2008-01-04|1400.09
#2008-01-07|1372.66
#2008-01-08|1375.77
#2008-01-09|1337.68
#2008-01-10|1319.96
#2008-01-11|1315.19
#2008-01-14|1331.22
#2008-01-15|1297.97
#2008-01-16|1262.77
#2008-01-17|1267.61
#2008-01-18|1250.86
#2008-01-21| .
#2008-01-22|1207.61
#2008-01-23|1186.57
#2008-01-24|1240.63
#2008-01-25|1254.35
#2008-01-28|1247.29
#2008-01-29|1274.38
#2008-01-30|1274.40
#2008-01-31|1272.73
#2008-02-01|1300.90
#2008-02-04|1315.93
#2008-02-05|1271.52
#2008-02-06|1271.56
#2008-02-07|1242.23
#2008-02-08|1247.01
#2008-02-11|1238.55
#2008-02-12|1278.02
#2008-02-13|1282.77
#2008-02-14|1298.04
#2008-02-15|1287.96
#2008-02-18| .
#2008-02-19|1311.76
#2008-02-20|1295.79
#2008-02-21|1317.31
#2008-02-22|1313.68
#2008-02-25|1331.66
#2008-02-26|1347.74
#2008-02-27|1365.13
#2008-02-28|1355.16
#2008-02-29|1339.32
#2008-03-03|1322.23
#2008-03-04|1316.73
#2008-03-05|1335.45
#2008-03-06|1335.09
#2008-03-07|1314.41
#2008-03-10|1297.91
#2008-03-11|1306.31
#2008-03-12|1332.75
#2008-03-13|1321.10
#2008-03-14|1317.22
#2008-03-17|1283.92
#2008-03-18|1304.37
#2008-03-19|1280.61
#2008-03-20|1257.51
#2008-03-21| .
#2008-03-24|1256.67
#2008-03-25|1300.96
#2008-03-26|1311.26
#2008-03-27|1336.35
#2008-03-28|1329.91
#2008-03-31|1341.38
#2008-04-01|1349.64
#2008-04-02|1361.28
#2008-04-03|1351.32
#2008-04-04|1362.05
#2008-04-07|1370.10
#2008-04-08|1354.52
#2008-04-09|1356.90
#2008-04-10|1348.59
#2008-04-11|1340.12
#2008-04-14|1332.64
#2008-04-15|1332.90
#2008-04-16|1359.20
#2008-04-17|1356.58
#2008-04-18|1361.00
#2008-04-21|1364.97
#2008-04-22|1365.89
#2008-04-23|1357.72
#2008-04-24|1337.70
#2008-04-25|1347.58
#2008-04-28|1357.54
#2008-04-29|1342.20
#2008-04-30|1351.65
#2008-05-01|1342.35
#2008-05-02|1358.78
#2008-05-05|1364.42
#2008-05-06|1368.74
#2008-05-07|1367.34
#2008-05-08|1372.74
#2008-05-09|1361.42
#2008-05-12|1374.39
#2008-05-13|1368.70
#2008-05-14|1366.28
#2008-05-15|1371.09
#2008-05-16|1385.09
#2008-05-19|1391.56
#2008-05-20|1381.19
#2008-05-21|1381.94
#2008-05-22|1378.96
#2008-05-23|1371.31
#2008-05-26| .
#2008-05-27|1355.00
#2008-05-28|1354.34
#2008-05-29|1348.33
#2008-05-30|1351.78
#2008-06-02|1340.76
#2008-06-03|1343.08
#2008-06-04|1332.96
#2008-06-05|1344.16
#2008-06-06|1343.90
#2008-06-09|1326.15
#2008-06-10|1290.25
#2008-06-11|1279.01
#2008-06-12|1272.09
#2008-06-13|1272.47
#2008-06-16|1284.94
#2008-06-17|1296.82
#2008-06-18|1277.19
#2008-06-19|1264.38
#2008-06-20|1260.84
#2008-06-23|1236.83
#2008-06-24|1228.33
#2008-06-25|1241.16
#2008-06-26|1231.40
#2008-06-27|1222.70
#2008-06-30|1218.25
#2008-07-01|1191.60
#2008-07-02|1178.95
#2008-07-03|1161.69
#2008-07-04| .
#2008-07-07|1158.94
#2008-07-08|1139.67
#2008-07-09|1157.64
#2008-07-10|1145.66
#2008-07-11|1131.44
#2008-07-14|1132.01
#2008-07-15|1112.98
#2008-07-16|1107.63
#2008-07-17|1144.24
#2008-07-18|1157.41
#2008-07-21|1175.69
#2008-07-22|1165.98
#2008-07-23|1179.04
#2008-07-24|1159.02
#2008-07-25|1150.07
#2008-07-28|1145.63
#2008-07-29|1135.19
#2008-07-30|1153.44
#2008-07-31|1155.85
#2008-08-01|1149.40
#2008-08-04|1144.31
#2008-08-05|1153.46
#2008-08-06|1161.30
#2008-08-07|1154.90
#2008-08-08|1138.05
#2008-08-11|1148.43
#2008-08-12|1139.08
#2008-08-13|1114.78
#2008-08-14|1120.76
#2008-08-15|1113.52
#2008-08-18|1113.02
#2008-08-19|1088.62
#2008-08-20|1089.09
#2008-08-21|1097.93
#2008-08-22|1106.82
#2008-08-25|1101.91
#2008-08-26|1090.77
#2008-08-27|1093.96
#2008-08-28|1103.82
#2008-08-29|1111.99
#2008-09-01| .
#2008-09-02|1104.91
#2008-09-03|1089.01
#2008-09-04|1064.42
#2008-09-05|1037.82
#2008-09-08|1053.39
#2008-09-09|1035.71
#2008-09-10|1018.42
#2008-09-11| 998.07
#2008-09-12|1024.25
#2008-09-15| 999.18
#2008-09-16| 969.83
#2008-09-17| 960.76
#2008-09-18| 962.27
#2008-09-19|1011.93
#2008-09-22|1017.87
#2008-09-23|1000.06
#2008-09-24| 991.65
#2008-09-25| 991.17
#2008-09-26| 970.54
#2008-09-29| 911.54
#2008-09-30| 893.08
#2008-10-01| 887.41
#2008-10-02| 869.84
#2008-10-03| 871.88
#2008-10-06| 791.59
#2008-10-07| 780.37
#2008-10-08| 740.82
#2008-10-09| 740.59
#2008-10-10| 693.33
#2008-10-13| 747.35
#2008-10-14| 771.11
#2008-10-15| 726.77
#2008-10-16| 684.39
#2008-10-17| 685.12
#2008-10-20| 688.30
#2008-10-21| 687.75
#2008-10-22| 648.71
#2008-10-23| 631.24
#2008-10-24| 591.11
#2008-10-27| 559.75
#2008-10-28| 564.44
#2008-10-29| 608.50
#2008-10-30| 626.29
#2008-10-31| 633.10
#2008-11-03| 649.45
#2008-11-04| 688.44
#2008-11-05| 685.05
#2008-11-06| 643.05
#2008-11-07| 643.70
#2008-11-10| 650.76
#2008-11-11| 617.59
#2008-11-12| 596.55
#2008-11-13| 588.08
#2008-11-14| 592.34
#2008-11-17| 580.41
#2008-11-18| 573.83
#2008-11-19| 555.24
#2008-11-20| 529.07
#2008-11-21| 524.64
#2008-11-24| 560.40
#2008-11-25| 568.30
#2008-11-26| 565.85
#2008-11-27| .
#2008-11-28| 576.00
#2008-12-01| 549.84
#2008-12-02| 556.05
#2008-12-03| 552.78
#2008-12-04| 553.64
#2008-12-05| 536.90
#2008-12-08| 566.89
#2008-12-09| 571.20
#2008-12-10| 581.18
#2008-12-11| 588.69
#2008-12-12| 581.34
#2008-12-15| 595.83
#2008-12-16| 599.89
#2008-12-17| 619.68
#2008-12-18| 625.31
#2008-12-19| 600.55
#2008-12-22| 594.67
#2008-12-23| 598.27
#2008-12-24| 600.12
#2008-12-25| .
#2008-12-26| 601.89
#2008-12-29| 611.58
#2008-12-30| 616.43
#2008-12-31| 608.24
#2009-01-01| .
#2009-01-02| 630.79
#2009-01-05| 633.32
#2009-01-06| 636.41
#2009-01-07| 646.47
#2009-01-08| 642.11
#2009-01-09| 636.34
#2009-01-12| 621.73
#2009-01-13| 602.49
#2009-01-14| 582.45
#2009-01-15| 574.95
#2009-01-16| 588.98
#2009-01-19| .
#2009-01-20| 551.53
#2009-01-21| 548.28
#2009-01-22| 548.91
#2009-01-23| 535.96
#2009-01-26| 559.80
#2009-01-27| 564.36
#2009-01-28| 582.64
#2009-01-29| 570.48
#2009-01-30| 565.06
#2009-02-02| 549.05
#2009-02-03| 560.46
#2009-02-04| 569.37
#2009-02-05| 570.16
#2009-02-06| 584.02
#2009-02-09| 601.91
#2009-02-10| 588.95
#2009-02-11| 578.05
#2009-02-12| 567.50
#2009-02-13| 578.37
#2009-02-16| .
#2009-02-17| 545.13
#2009-02-18| 539.61
#2009-02-19| 544.94
#2009-02-20| 527.81
#2009-02-23| 525.03
#2009-02-24| 518.26
#2009-02-25| 519.22
#2009-02-26| 527.69
#2009-02-27| 520.98
#2009-03-02| 498.30
#2009-03-03| 491.57
#2009-03-04| 506.08
#2009-03-05| 492.83
#2009-03-06| 488.18
#2009-03-09| 478.54
#2009-03-10| 498.63
#2009-03-11| 500.88
#2009-03-12| 502.96
#2009-03-13| 512.21
#2009-03-16| 525.42
#2009-03-17| 521.16
#2009-03-18| 523.81
#2009-03-19| 553.46
#2009-03-20| 549.10
#2009-03-23| 560.71
#2009-03-24| 563.01
#2009-03-25| 565.45
#2009-03-26| 567.65
#2009-03-27| 555.77
#2009-03-30| 538.29
#2009-03-31| 553.76
#2009-04-01| 563.86
#2009-04-02| 600.09
#2009-04-03| 608.30
#2009-04-06| 608.92
#2009-04-07| 596.97
#2009-04-08| 596.61
#2009-04-09| 614.16
#2009-04-10| .
#2009-04-13| 619.89
#2009-04-14| 635.16
#2009-04-15| 635.06
#2009-04-16| 643.73
#2009-04-17| 648.76
#2009-04-20| 618.10
#2009-04-21| 619.77
#2009-04-22| 635.57
#2009-04-23| 641.84
#2009-04-24| 664.52
#2009-04-27| 655.27
#2009-04-28| 643.01
#2009-04-29| 668.35
#2009-04-30| 681.05
#2009-05-01| 684.48
#2009-05-04| 705.58
#2009-05-05| 718.38
#2009-05-06| 725.91
#2009-05-07| 729.53
#2009-05-08| 738.54
#2009-05-11| 727.43
#2009-05-12| 729.82
#2009-05-13| 700.96
#2009-05-14| 705.04
#2009-05-15| 716.98
#2009-05-18| 725.59
#2009-05-19| 746.24
#2009-05-20| 765.65
#2009-05-21| 752.79
#2009-05-22| 763.37
#2009-05-25| .
#2009-05-26| 759.37
#2009-05-27| 765.11
#2009-05-28| 759.65
#2009-05-29| 774.87
#2009-06-01| 796.83
#2009-06-02| 813.05
#2009-06-03| 795.60
#2009-06-04| 791.04
#2009-06-05| 786.64
#2009-06-08| 770.23
#2009-06-09| 783.61
#2009-06-10| 796.40
#2009-06-11| 807.91
#2009-06-12| 800.87
#2009-06-15| 775.63
#2009-06-16| 775.76
#2009-06-17| 748.86
#2009-06-18| 750.11
#2009-06-19| 756.49
#2009-06-22| 729.21
#2009-06-23| 731.65
#2009-06-24| 754.35
#2009-06-25| 746.74
#2009-06-26| 760.29
#2009-06-29| 769.09
#2009-06-30| 762.93
#2009-07-01| 780.67
#2009-07-02| 763.40
#2009-07-03| .
#2009-07-06| 741.74
#2009-07-07| 742.90
#2009-07-08| 725.55
#2009-07-09| 733.54
#2009-07-10| 724.51
#2009-07-13| 731.66
#2009-07-14| 746.17
#2009-07-15| 772.62
#2009-07-16| 774.36
#2009-07-17| 775.44
#2009-07-20| 792.28
#2009-07-21| 800.58
#2009-07-22| 800.54
#2009-07-23| 815.76
#2009-07-24| 815.39
#2009-07-27| 820.15
#2009-07-28| 810.05
#2009-07-29| 808.06
#2009-07-30| 826.95
#2009-07-31| 839.21
#2009-08-03| 871.69
#2009-08-04| 870.41
#2009-08-05| 875.22
#2009-08-06| 880.05
#2009-08-07| 876.09
#2009-08-10| 873.77
#2009-08-11| 859.44
#2009-08-12| 869.52
#2009-08-13| 888.45
#2009-08-14| 887.60
#2009-08-17| 855.14
#2009-08-18| 869.60
#2009-08-19| 872.56
#2009-08-20| 890.17
#2009-08-21| 909.81
#2009-08-24| 925.69
#2009-08-25| 930.37
#2009-08-26| 918.05
#2009-08-27| 911.05
#2009-08-28| 933.04
#2009-08-31| 922.04
#2009-09-01| 902.98
#2009-09-02| 884.81
#2009-09-03| 898.44
#2009-09-04| 910.75
#2009-09-07| .
#2009-09-08| 953.46
#2009-09-09| 966.76
#2009-09-10| 970.60
#2009-09-11| 982.07
#2009-09-14| 976.09
#2009-09-15| 981.99
#2009-09-16|1002.91
#2009-09-17|1013.34
#2009-09-18|1006.26
#2009-09-21| 989.56
#2009-09-22|1008.98
#2009-09-23|1009.99
#2009-09-24| 985.96
#2009-09-25| 979.20
#2009-09-28| 987.95
#2009-09-29| 987.16
#2009-09-30| 991.78
#2009-10-01| 979.50
#2009-10-02| 961.50
#2009-10-05| 970.32
#2009-10-06|1000.10
#2009-10-07| 998.48
#2009-10-08|1017.89
#2009-10-09|1017.24
#2009-10-12|1029.60
#2009-10-13|1025.06
#2009-10-14|1048.51
#2009-10-15|1052.74
#2009-10-16|1043.66
#2009-10-19|1057.44
#2009-10-20|1054.70
#2009-10-21|1054.75
#2009-10-22|1043.28
#2009-10-23|1040.76
#2009-10-26|1021.95
#2009-10-27|1004.83
#2009-10-28| 971.11
#2009-10-29| 994.61
#2009-10-30| 981.57
#2009-11-02| 980.21
#2009-11-03| 959.12
#2009-11-04| 991.21
#2009-11-05| 999.89
#2009-11-06|1000.98
#2009-11-09|1023.95
#2009-11-10|1017.16
#2009-11-11|1023.07
#2009-11-12|1020.48
#2009-11-13|1027.00
#2009-11-16|1046.29
#2009-11-17|1033.10
#2009-11-18|1039.46
#2009-11-19|1013.65
#2009-11-20|1005.14
#2009-11-23|1025.83
#2009-11-24|1017.83
#2009-11-25|1020.94
#2009-11-26| .
#2009-11-27| 998.20
#2009-11-30| 987.63
#2009-12-01|1015.08
#2009-12-02|1019.74
#2009-12-03|1019.96
#2009-12-04|1013.70
#2009-12-07|1007.26
#2009-12-08| 988.67
#2009-12-09| 978.01
#2009-12-10| 983.16
#2009-12-11| 980.35
#2009-12-14| 986.12
#2009-12-15| 981.10
#2009-12-16| 992.99
#2009-12-17| 973.55
#2009-12-18| 968.45
#2009-12-21| 974.94
#2009-12-22| 971.48
#2009-12-23| 979.78
#2009-12-24| 980.76
#2009-12-25| .
#2009-12-28| 986.77
#2009-12-29| 992.35
#2009-12-30| 990.36
#2009-12-31| 996.44
#2010-01-01| .
#2010-01-04|1021.48
#2010-01-05|1026.71
#2010-01-06|1028.84
#2010-01-07|1029.60
#2010-01-08|1036.76
#2010-01-11|1056.03
#2010-01-12|1044.98
#2010-01-13|1046.78
#2010-01-14|1050.98
#2010-01-15|1042.51
#2010-01-18| .
#2010-01-19|1044.92
#2010-01-20|1024.33
#2010-01-21|1012.15
#2010-01-22|1001.51
#2010-01-25|1005.05
#2010-01-26| 996.84
#2010-01-27| 993.77
#2010-01-28| 988.79
#2010-01-29| 989.34
#2010-02-01| 994.23
#2010-02-02|1010.10
#2010-02-03|1004.75
#2010-02-04| 972.29
#2010-02-05| 944.58
#2010-02-08| 938.68
#2010-02-09| 944.31
#2010-02-10| 947.18
#2010-02-11| 947.13
#2010-02-12| 943.51
#2010-02-15| .
#2010-02-16| 954.54
#2010-02-17| 966.26
#2010-02-18| 966.92
#2010-02-19| 959.77
#2010-02-22| 967.35
#2010-02-23| 957.53
#2010-02-24| 956.91
#2010-02-25| 938.00
#2010-02-26| 953.69
#2010-03-01| 951.70
#2010-03-02| 964.45
#2010-03-03| 979.43
#2010-03-04| 978.20
#2010-03-05| 989.95
#2010-03-08| 992.77
#2010-03-09| 987.07
#2010-03-10| 997.69
#2010-03-11| 999.37
#2010-03-12|1011.52
#2010-03-15|1001.35
#2010-03-16|1016.01
#2010-03-17|1022.80
#2010-03-18|1011.61
#2010-03-19|1002.65
#2010-03-22|1002.64
#2010-03-23|1009.82
#2010-03-24| 997.68
#2010-03-25|1006.21
#2010-03-26|1009.84
#2010-03-29|1014.85
#2010-03-30|1013.47
#2010-03-31|1020.58
#2010-04-01|1033.74
#2010-04-02| .
#2010-04-05|1032.58
#2010-04-06|1034.28
#2010-04-07|1032.15
#2010-04-08|1029.28
#2010-04-09|1045.24
#2010-04-12|1056.47
#2010-04-13|1049.63
#2010-04-14|1062.76
#2010-04-15|1065.67
#2010-04-16|1050.53
#2010-04-19|1036.00
#2010-04-20|1051.03
#2010-04-21|1046.64
#2010-04-22|1031.32
#2010-04-23|1044.93
#2010-04-26|1049.91
#2010-04-27|1025.68
#2010-04-28| 996.95
#2010-04-29|1014.63
#2010-04-30|1018.79
#2010-05-03|1013.75
#2010-05-04| 975.98
#2010-05-05| 946.65
#2010-05-06| 925.46
#2010-05-07| 879.80
#2010-05-10| 947.23
#2010-05-11| 930.55
#2010-05-12| 948.87
#2010-05-13| 941.50
#2010-05-14| 908.92
#2010-05-17| 892.42
#2010-05-18| 902.42
#2010-05-19| 874.12
#2010-05-20| 850.04
#2010-05-21| 863.16
#2010-05-24| 855.92
#2010-05-25| 820.31
#2010-05-26| 843.01
#2010-05-27| 868.57
#2010-05-28| 871.30
#2010-05-31| .
#2010-06-01| 873.67
#2010-06-02| 868.04
#2010-06-03| 880.58
#2010-06-04| 856.16
#2010-06-07| 839.10
#2010-06-08| 827.55
#2010-06-09| 848.22
#2010-06-10| 864.53
#2010-06-11| 866.35
#2010-06-14| 889.69
#2010-06-15| 897.80
#2010-06-16| 895.12
#2010-06-17| 896.97
#2010-06-18| 902.98
#2010-06-21| 907.70
#2010-06-22| 901.00
#2010-06-23| 893.19
#2010-06-24| 884.15
#2010-06-25| 878.94
#2010-06-28| 888.85
#2010-06-29| 856.43
#2010-06-30| 858.72
#2010-07-01| 850.75
#2010-07-02| 865.27
#2010-07-05| .
#2010-07-06| 887.75
#2010-07-07| 891.98
#2010-07-08| 904.41
#2010-07-09| 903.72
#2010-07-12| 902.95
#2010-07-13| 920.84
#2010-07-14| 924.09
#2010-07-15| 928.83
#2010-07-16| 922.01
#2010-07-19| 914.80
#2010-07-20| 907.48
#2010-07-21| 915.47
#2010-07-22| 933.55
#2010-07-23| 934.33
#2010-07-26| 950.06
#2010-07-27| 955.94
#2010-07-28| 955.12
#2010-07-29| 961.50
#2010-07-30| 954.90
#2010-08-02| 983.75
#2010-08-03| 987.71
#2010-08-04| 981.85
#2010-08-05| 983.03
#2010-08-06| 987.01
#2010-08-09| 991.90
#2010-08-10| 971.18
#2010-08-11| 939.68
#2010-08-12| 930.50
#2010-08-13| 927.29
#2010-08-16| 934.24
#2010-08-17| 945.71
#2010-08-18| 942.72
#2010-08-19| 937.29
#2010-08-20| 917.12
#2010-08-23| 919.89
#2010-08-24| 906.06
#2010-08-25| 896.29
#2010-08-26| 911.21
#2010-08-27| 915.60
#2010-08-30| 916.44
#2010-08-31| 917.84
#2010-09-01| 941.97
#2010-09-02| 945.52
#2010-09-03| 953.68
#2010-09-06| .
#2010-09-07| 943.30
#2010-09-08| 952.01
#2010-09-09| 958.93
#2010-09-10| 960.01
#2010-09-13| 978.22
#2010-09-14| 984.98
#2010-09-15| 988.92
#2010-09-16| 988.57
#2010-09-17| 985.51
#2010-09-20| 995.84
#2010-09-21|1001.09
#2010-09-22|1010.59
#2010-09-23|1005.34
#2010-09-24|1023.50
#2010-09-27|1027.32
#2010-09-28|1032.96
#2010-09-29|1035.64
#2010-09-30|1038.40
#2010-10-01|1046.03
#2010-10-04|1039.68
#2010-10-05|1059.48
#2010-10-06|1067.98
#2010-10-07|1070.43
#2010-10-08|1069.74
#2010-10-11|1074.36
#2010-10-12|1067.28
#2010-10-13|1089.46
#2010-10-14|1099.87
#2010-10-15|1094.19
#2010-10-18|1092.80
#2010-10-19|1075.12
#2010-10-20|1088.14
#2010-10-21|1095.84
#2010-10-22|1089.35
#2010-10-25|1099.55
#2010-10-26|1093.68
#2010-10-27|1079.27
#2010-10-28|1090.37
#2010-10-29|1092.60
#2010-11-01|1093.44
#2010-11-02|1103.13
#2010-11-03|1100.31
#2010-11-04|1127.71
#2010-11-05|1119.52
#2010-11-08|1110.43
#2010-11-09|1116.49
#2010-11-10|1094.07
#2010-11-11|1087.85
#2010-11-12|1085.42
#2010-11-15|1083.44
#2010-11-16|1058.43
#2010-11-17|1061.47
#2010-11-18|1077.44
#2010-11-19|1079.70
#2010-11-22|1073.36
#2010-11-23|1045.83
#2010-11-24|1050.82
#2010-11-25| .
#2010-11-26|1040.38
#2010-11-29|1023.84
#2010-11-30|1017.23
#2010-12-01|1038.30
#2010-12-02|1063.37
#2010-12-03|1081.78
#2010-12-06|1081.75
#2010-12-07|1096.47
#2010-12-08|1088.08
#2010-12-09|1088.51
#2010-12-10|1093.94
#2010-12-13|1110.10
#2010-12-14|1111.71
#2010-12-15|1106.13
#2010-12-16|1097.81
#2010-12-17|1095.71
#2010-12-20|1096.50
#2010-12-21|1107.53
#2010-12-22|1109.04
#2010-12-23|1109.41
#2010-12-24| .
#2010-12-27|1107.01
#2010-12-28|1108.20
#2010-12-29|1117.55
#2010-12-30|1123.91
#2010-12-31|1137.86
#2011-01-03|1140.15
#2011-01-04|1143.65
#2011-01-05|1128.39
#2011-01-06|1123.18
#2011-01-07|1117.53
#2011-01-10|1104.58
#2011-01-11|1119.46
#2011-01-12|1140.73
#2011-01-13|1156.11
#2011-01-14|1157.17
#2011-01-17| .
#2011-01-18|1168.95
#2011-01-19|1167.87
#2011-01-20|1143.42
#2011-01-21|1163.16
#2011-01-24|1167.23
#2011-01-25|1159.47
#2011-01-26|1170.39
#2011-01-27|1176.45
#2011-01-28|1164.83
#2011-01-31|1166.99
#2011-02-01|1188.47
#2011-02-02|1189.21
#2011-02-03|1175.31
#2011-02-04|1174.29
#2011-02-07|1187.51
#2011-02-08|1195.51
#2011-02-09|1195.22
#2011-02-10|1179.89
#2011-02-11|1179.56
#2011-02-14|1179.22
#2011-02-15|1182.95
#2011-02-16|1184.34
#2011-02-17|1188.31
#2011-02-18|1196.08
#2011-02-21| .
#2011-02-22|1176.81
#2011-02-23|1171.30
#2011-02-24|1160.70
#2011-02-25|1173.32
#2011-02-28|1188.72
#2011-03-01|1190.97
#2011-03-02|1188.78
#2011-03-03|1195.82
#2011-03-04|1201.56
#2011-03-07|1203.99
#2011-03-08|1195.68
#2011-03-09|1200.04
#2011-03-10|1174.22
#2011-03-11|1163.72
#2011-03-14|1167.11
#2011-03-15|1138.23
#2011-03-16|1129.36
#2011-03-17|1152.33
#2011-03-18|1171.42
#2011-03-21|1194.18
#2011-03-22|1195.39
#2011-03-23|1189.55
#2011-03-24|1204.50
#2011-03-25|1202.82
#2011-03-28|1202.75
#2011-03-29|1196.39
#2011-03-30|1206.02
#2011-03-31|1206.50
#2011-04-01|1212.57
#2011-04-04|1225.22
#2011-04-05|1225.18
#2011-04-06|1239.63
#2011-04-07|1232.46
#2011-04-08|1245.20
#2011-04-11|1243.62
#2011-04-12|1228.08
#2011-04-13|1237.66
#2011-04-14|1235.29
#2011-04-15|1233.19
#2011-04-18|1201.12
#2011-04-19|1217.34
#2011-04-20|1243.55
#2011-04-21|1255.95
#2011-04-22| .
#2011-04-25|1253.49
#2011-04-26|1259.49
#2011-04-27|1262.90
#2011-04-28|1283.88
#2011-04-29|1289.56
#2011-05-02|1294.47
#2011-05-03|1280.71
#2011-05-04|1270.96
#2011-05-05|1247.88
#2011-05-06|1249.49
#2011-05-09|1232.33
#2011-05-10|1246.90
#2011-05-11|1246.22
#2011-05-12|1229.95
#2011-05-13|1227.07
#2011-05-16|1225.17
#2011-05-17|1212.31
#2011-05-18|1217.99
#2011-05-19|1223.07
#2011-05-20|1218.73
#2011-05-23|1191.25
#2011-05-24|1199.65
#2011-05-25|1198.16
#2011-05-26|1203.07
#2011-05-27|1221.69
#2011-05-30| .
#2011-05-31|1238.71
#2011-06-01|1240.29
#2011-06-02|1233.53
#2011-06-03|1238.22
#2011-06-06|1234.04
#2011-06-07|1238.09
#2011-06-08|1216.62
#2011-06-09|1215.18
#2011-06-10|1193.85
#2011-06-13|1194.69
#2011-06-14|1206.49
#2011-06-15|1182.38
#2011-06-16|1158.29
#2011-06-17|1168.91
#2011-06-20|1157.03
#2011-06-21|1171.73
#2011-06-22|1172.08
#2011-06-23|1137.51
#2011-06-24|1138.55
#2011-06-27|1141.45
#2011-06-28|1152.10
#2011-06-29|1171.69
#2011-06-30|1190.77
#2011-07-01|1198.54
#2011-07-04| .
#2011-07-05|1205.32
#2011-07-06|1190.90
#2011-07-07|1199.89
#2011-07-08|1186.54
#2011-07-11|1147.24
#2011-07-12|1138.55
#2011-07-13|1157.61
#2011-07-14|1149.37
#2011-07-15|1143.21
#2011-07-18|1115.78
#2011-07-19|1134.02
#2011-07-20|1144.03
#2011-07-21|1164.06
#2011-07-22|1172.59
#2011-07-25|1166.85
#2011-07-26|1174.70
#2011-07-27|1157.16
#2011-07-28|1147.02
#2011-07-29|1148.03
#2011-08-01|1126.42
#2011-08-02|1100.71
#2011-08-03|1079.72
#2011-08-04|1026.96
#2011-08-05|1005.22
#2011-08-08| 951.56
#2011-08-09| 964.94
#2011-08-10| 952.75
#2011-08-11| 975.23
#2011-08-12|1002.75
#2011-08-15|1029.38
#2011-08-16|1017.45
#2011-08-17|1024.67
#2011-08-18| 970.59
#2011-08-19| 966.60
#2011-08-22| 968.27
#2011-08-23| 971.38
#2011-08-24| 982.19
#2011-08-25| 976.48
#2011-08-26| 971.04
#2011-08-29| 996.92
#2011-08-30|1000.40
#2011-08-31|1025.18
#2011-09-01|1017.82
#2011-09-02|1000.24
#2011-09-05| .
#2011-09-06| 946.65
#2011-09-07| 967.54
#2011-09-08| 972.30
#2011-09-09| 938.81
#2011-09-12| 908.46
#2011-09-13| 913.25
#2011-09-14| 920.70
#2011-09-15| 945.78
#2011-09-16| 952.96
#2011-09-19| 924.79
#2011-09-20| 937.30
#2011-09-21| 927.45
#2011-09-22| 878.36
#2011-09-23| 874.96
#2011-09-26| 875.03
#2011-09-27| 911.57
#2011-09-28| 905.17
#2011-09-29| 908.77
#2011-09-30| 886.53
#2011-10-03| 865.47
#2011-10-04| 834.85
#2011-10-05| 851.22
#2011-10-06| 878.29
#2011-10-07| 890.03
#2011-10-10| 914.00
#2011-10-11| 912.06
#2011-10-12| 940.05
#2011-10-13| 929.13
#2011-10-14| 949.60
#2011-10-17| 936.55
#2011-10-18| 927.44
#2011-10-19| 937.47
#2011-10-20| 917.71
#2011-10-21| 947.31
#2011-10-24| 963.40
#2011-10-25| 961.58
#2011-10-26| 957.93
#2011-10-27|1005.81
#2011-10-28|1009.30
#2011-10-31| 978.93
#2011-11-01| 927.89
#2011-11-02| 940.95
#2011-11-03| 954.45
#2011-11-04| 952.89
#2011-11-07| 946.64
#2011-11-08| 956.06
#2011-11-09| 925.77
#2011-11-10| 917.11
#2011-11-11| 944.79
#2011-11-14| 932.06
#2011-11-15| 914.51
#2011-11-16| 912.15
#2011-11-17| 899.13
#2011-11-18| 892.67
#2011-11-21| 860.39
#2011-11-22| 854.04
#2011-11-23| 832.66
#2011-11-24| .
#2011-11-25| 830.56
#2011-11-28| 860.18
#2011-11-29| 866.24
#2011-11-30| 902.71
#2011-12-01| 893.05
#2011-12-02| 900.25
#2011-12-05| 913.95
#2011-12-06| 901.39
#2011-12-07| 900.29
#2011-12-08| 878.62
#2011-12-09| 884.65
#2011-12-12| 858.17
#2011-12-13| 853.45
#2011-12-14| 828.51
#2011-12-15| 836.45
#2011-12-16| 837.52
#2011-12-19| 833.61
#2011-12-20| 855.72
#2011-12-21| 851.62
#2011-12-22| 860.05
#2011-12-23| 864.13
#2011-12-26| .
#2011-12-27| 866.22
#2011-12-28| 855.54
#2011-12-29| 856.33
#2011-12-30| 868.97
#2012-01-02| .
#2012-01-03| 897.38
#2012-01-04| 883.56
#2012-01-05| 867.78
#2012-01-06| 866.21
#2012-01-09| 865.56
#2012-01-10| 878.30
#2012-01-11| 875.55
#2012-01-12| 888.40
#2012-01-13| 880.66
#2012-01-16| .
#2012-01-17| 898.35
#2012-01-18| 909.42
#2012-01-19| 927.73
#2012-01-20| 931.00
#2012-01-23| 946.66
#2012-01-24| 934.04
#2012-01-25| 936.24
#2012-01-26| 961.04
#2012-01-27| 958.35
#2012-01-30| 944.22
#2012-01-31| 953.68
#2012-02-01| 980.61
#2012-02-02| 986.75
#2012-02-03| 995.75
#2012-02-06| 996.35
#2012-02-07|1002.37
#2012-02-08|1006.23
#2012-02-09|1011.36
#2012-02-10| 997.91
#2012-02-13|1007.25
#2012-02-14| 997.67
#2012-02-15| 997.61
#2012-02-16| 992.23
#2012-02-17|1010.91
#2012-02-20| .
#2012-02-21|1023.55
#2012-02-22|1015.36
#2012-02-23|1015.14
#2012-02-24|1031.99
#2012-02-27|1023.27
#2012-02-28|1025.77
#2012-02-29|1027.70
#2012-03-01|1030.53
#2012-03-02|1024.22
#2012-03-05|1017.89
#2012-03-06| 981.61
#2012-03-07| 988.91
#2012-03-08|1014.32
#2012-03-09|1008.76
#2012-03-12|1006.40
#2012-03-13|1021.26
#2012-03-14|1018.31
#2012-03-15|1022.41
#2012-03-16|1035.21
#2012-03-19|1040.97
#2012-03-20|1028.69
#2012-03-21|1025.01
#2012-03-22|1011.45
#2012-03-23|1020.20
#2012-03-26|1037.97
#2012-03-27|1037.41
#2012-03-28|1023.83
#2012-03-29|1012.38
#2012-03-30|1024.32
#2012-04-02|1029.02
#2012-04-03|1028.03
#2012-04-04| 993.06
#2012-04-05| 989.83
#2012-04-06| .
#2012-04-09| 989.23
#2012-04-10| 968.19
#2012-04-11| 977.77
#2012-04-12| 994.62
#2012-04-13| 981.18
#2012-04-16| 973.13
#2012-04-17| 992.82
#2012-04-18| 991.46
#2012-04-19| 987.82
#2012-04-20| 993.68
#2012-04-23| 966.51
#2012-04-24| 979.83
#2012-04-25| 989.95
#2012-04-26| 991.80
#2012-04-27|1003.32
#2012-04-30|1001.98
#2012-05-01|1003.78
#2012-05-02| 997.07
#2012-05-03| 995.76
#2012-05-04| 974.15
#2012-05-07| 974.10
#2012-05-08| 954.21
#2012-05-09| 941.19
#2012-05-10| 953.81
#2012-05-11| 954.74
#2012-05-14| 930.35
#2012-05-15| 916.82
#2012-05-16| 906.03
#2012-05-17| 894.88
#2012-05-18| 884.09
#2012-05-21| 890.50
#2012-05-22| 905.44
#2012-05-23| 879.74
#2012-05-24| 882.94
#2012-05-25| 877.97
#2012-05-28| .
#2012-05-29| 889.97
#2012-05-30| 868.72
#2012-05-31| 862.40
#2012-06-01| 844.21
#2012-06-04| 846.13
#2012-06-05| 846.14
#2012-06-06| 864.75
#2012-06-07| 880.99
#2012-06-08| 870.60
#2012-06-11| 870.80
#2012-06-12| 861.47
#2012-06-13| 863.78
#2012-06-14| 864.47
#2012-06-15| 879.72
#2012-06-18| 877.93
#2012-06-19| 895.12
#2012-06-20| 904.69
#2012-06-21| 896.11
#2012-06-22| 885.02
#2012-06-25| 866.08
#2012-06-26| 862.75
#2012-06-27| 868.81
#2012-06-28| 862.39
#2012-06-29| 901.28
#2012-07-02| 904.71
#2012-07-03| 914.45
#2012-07-04| .
#2012-07-05| 899.65
#2012-07-06| 886.87
#2012-07-09| 882.30
#2012-07-10| 884.94
#2012-07-11| 881.61
#2012-07-12| 866.94
#2012-07-13| 880.62
#2012-07-16| 883.42
#2012-07-17| 881.02
#2012-07-18| 889.64
#2012-07-19| 900.96
#2012-07-20| 886.89
#2012-07-23| 861.42
#2012-07-24| 858.25
#2012-07-25| 860.61
#2012-07-26| 886.07
#2012-07-27| 896.00
#2012-07-30| 898.24
#2012-07-31| 896.51
#2012-08-01| 894.15
#2012-08-02| 876.24
#2012-08-03| 901.28
#2012-08-06| 915.12
#2012-08-07| 919.51
#2012-08-08| 915.84
#2012-08-09| 915.78
#2012-08-10| 916.65
#2012-08-13| 915.20
#2012-08-14| 916.53
#2012-08-15| 914.85
#2012-08-16| 923.18
#2012-08-17| 927.08
#2012-08-20| 926.70
#2012-08-21| 940.70
#2012-08-22| 932.52
#2012-08-23| 935.28
#2012-08-24| 929.85
#2012-08-27| 931.60
#2012-08-28| 929.17
#2012-08-29| 927.75
#2012-08-30| 921.63
#2012-08-31| 934.35
#2012-09-03| .
#2012-09-04| 932.31
#2012-09-05| 935.27
#2012-09-06| 951.62
#2012-09-07| 972.93
#2012-09-10| 973.17
#2012-09-11| 977.13
#2012-09-12| 986.46
#2012-09-13| 984.98
#2012-09-14|1016.05
#2012-09-17|1013.99
#2012-09-18|1002.51
#2012-09-19|1004.93
#2012-09-20| 995.37
#2012-09-21|1001.59
#2012-09-24| 992.61
#2012-09-25| 998.70
#2012-09-26| 975.51
#2012-09-27| 982.35
#2012-09-28| 979.40
#2012-10-01| 990.80
#2012-10-02| 995.18
#2012-10-03| 987.72
#2012-10-04| 998.90
#2012-10-05|1013.86
#2012-10-08| 998.10
#2012-10-09| 990.04
#2012-10-10| 981.14
#2012-10-11| 987.06
#2012-10-12| 988.51
#2012-10-15| 987.87
#2012-10-16|1004.19
#2012-10-17|1018.44
#2012-10-18|1019.41
#2012-10-19|1007.62
#2012-10-22|1010.24
#2012-10-23| 989.65
#2012-10-24| 994.18
#2012-10-25| 998.87
#2012-10-26| 996.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.40
#2012-11-01|1002.58
#2012-11-02|1001.23
#2012-11-05| 991.92
#2012-11-06| 997.10
#2012-11-07| 985.54
#2012-11-08| 977.92
#2012-11-09| 972.08
#2012-11-12| 966.28
#2012-11-13| 963.49
#2012-11-14| 958.99
#2012-11-15| 954.96
#2012-11-16| 942.02
#2012-11-19| 964.18
#2012-11-20| 966.09
#2012-11-21| 969.19
#2012-11-22| .
#2012-11-23| 989.65
#2012-11-26| 988.71
#2012-11-27| 988.91
#2012-11-28| 984.03
#2012-11-29| 999.24
#2012-11-30|1000.00
#2012-12-03|1006.23
#2012-12-04|1008.10
#2012-12-05|1012.98
#2012-12-06|1014.67
#2012-12-07|1011.65
#2012-12-10|1011.06
#2012-12-11|1020.89
#2012-12-12|1026.73
#2012-12-13|1029.23
#2012-12-14|1032.66
#2012-12-17|1037.10
#2012-12-18|1048.69
#2012-12-19|1062.56
#2012-12-20|1062.87
#2012-12-21|1053.93
#2012-12-24|1053.65
#2012-12-25|1053.80
#2012-12-26|1055.52
#2012-12-27|1058.35
#2012-12-28|1055.05
#2012-12-31|1056.70
#2013-01-01|1056.70
#2013-01-02|1081.30
#2013-01-03|1076.23
#2013-01-04|1077.26
#2013-01-07|1086.27
#2013-01-08|1082.25
#2013-01-09|1087.40
#2013-01-10|1102.09
#2013-01-11|1110.91
#2013-01-14|1106.33
#2013-01-15|1102.02
#2013-01-16|1096.93
#2013-01-17|1109.33
#2013-01-18|1107.57
#2013-01-21|1113.57
#2013-01-22|1113.27
#2013-01-23|1114.44
#2013-01-24|1121.86
#2013-01-25|1131.56
#2013-01-28|1129.03
#2013-01-29|1126.92
#2013-01-30|1126.40
#2013-01-31|1123.84
#2013-02-01|1141.81
#2013-02-04|1121.95
#2013-02-05|1122.29
#2013-02-06|1128.55
#2013-02-07|1121.97
#2013-02-08|1133.97
#2013-02-11|1128.44
#2013-02-12|1141.83
#2013-02-13|1146.90
#2013-02-14|1135.70
#2013-02-15|1138.86
#2013-02-18|1135.00
#2013-02-19|1146.76
#2013-02-20|1146.73
#2013-02-21|1118.44
#2013-02-22|1121.67
#2013-02-25|1122.57
#2013-02-26|1102.48
#2013-02-27|1113.23
#2013-02-28|1118.50
#2013-03-01|1105.21
#2013-03-04|1101.13
#2013-03-05|1118.37
#2013-03-06|1116.31
#2013-03-07|1121.54
#2013-03-08|1119.80
#2013-03-11| .
#2013-03-12|1119.49
#2013-03-13|1112.43
#2013-03-14|1125.29
#2013-03-15|1135.75
#2013-03-18|1126.60
#2013-03-19|1114.92
#2013-03-20|1121.12
#2013-03-21|1116.17
#2013-03-22|1117.06
#2013-03-25|1107.57
#2013-03-26|1105.09
#2013-03-27|1091.89
#2013-03-28|1098.89
#2013-03-29| .
#2013-04-01|1100.45
#2013-04-02|1104.81
#2013-04-03|1099.22
#2013-04-04|1089.74
#2013-04-05|1085.64
#2013-04-08|1084.11
#2013-04-09|1091.77
#2013-04-10|1111.39
#2013-04-11|1125.14
#2013-04-12|1118.27
#2013-04-15|1103.25
#2013-04-16|1097.90
#2013-04-17|1077.18
#2013-04-18|1078.29
#2013-04-19|1082.67
#2013-04-22|1084.46
#2013-04-23|1095.10
#2013-04-24|1100.43
#2013-04-25|1116.71
#2013-04-26|1116.27
#2013-04-29|1125.05
#2013-04-30|1131.54
#2013-05-01|1134.12
#2013-05-02|1124.89
#2013-05-03|1137.50
#2013-05-06|1135.43
#2013-05-07|1138.76
#2013-05-08|1157.81
#2013-05-09|1156.12
#2013-05-10|1148.12
#2013-05-13|1148.61
#2013-05-14|1149.20
#2013-05-15|1149.29
#2013-05-16|1158.57
#2013-05-17|1155.71
#2013-05-20|1160.24
#2013-05-21|1159.68
#2013-05-22|1158.07
#2013-05-23|1136.90
#2013-05-24|1137.81
#2013-05-27|1141.48
#2013-05-28|1147.00
#2013-05-29|1143.46
#2013-05-30|1153.58
#2013-05-31|1144.97
#2013-06-03|1141.43
#2013-06-04|1146.60
#2013-06-05|1137.29
#2013-06-06|1135.53
#2013-06-07|1146.89
#2013-06-10|1145.29
#2013-06-11|1136.19
#2013-06-12|1141.09
#2013-06-13|1134.49
#2013-06-14|1147.69
#2013-06-17|1155.26
#2013-06-18|1156.29
#2013-06-19|1158.48
#2013-06-20|1114.48
#2013-06-21|1099.79
#2013-06-24|1074.93
#2013-06-25|1084.86
#2013-06-26|1092.25
#2013-06-27|1094.38
#2013-06-28|1094.21
#2013-07-01|1106.11
#2013-07-02|1103.26
#2013-07-03|1094.09
#2013-07-04|1103.73
#2013-07-05|1091.31
#2013-07-08|1106.81
#2013-07-09|1108.79
#2013-07-10|1112.04
#2013-07-11|1133.40
#2013-07-12|1136.26
#2013-07-15|1139.11
#2013-07-16|1144.18
#2013-07-17|1146.15
#2013-07-18|1157.59
#2013-07-19|1161.73
#2013-07-22|1171.76
#2013-07-23|1172.64
#2013-07-24|1177.60
#2013-07-25|1174.35
#2013-07-26|1176.19
#2013-07-29|1175.47
#2013-07-30|1176.56
#2013-07-31|1176.99
#2013-08-01|1186.81
#2013-08-02|1198.05
#2013-08-05|1204.46
#2013-08-06|1205.67
#2013-08-07|1205.72
#2013-08-08|1222.94
#2013-08-09|1226.35
#2013-08-12|1226.21
#2013-08-13|1223.95
#2013-08-14|1233.49
#2013-08-15|1217.05
#2013-08-16|1230.22
#2013-08-19|1232.15
#2013-08-20|1224.68
#2013-08-21|1220.78
#2013-08-22|1225.23
#2013-08-23|1234.41
#2013-08-26|1229.33
#2013-08-27|1209.11
#2013-08-28|1199.48
#2013-08-29|1200.86
#2013-08-30|1192.37
#2013-09-02|1209.96
#2013-09-03|1208.32
#2013-09-04|1212.85
#2013-09-05|1214.38
#2013-09-06|1223.79
#2013-09-09|1239.37
#2013-09-10|1258.73
#2013-09-11|1266.06
#2013-09-12|1266.31
#2013-09-13|1263.35
#2013-09-16|1278.90
#2013-09-17|1272.83
#2013-09-18|1274.52
#2013-09-19|1297.03
#2013-09-20|1285.62
#2013-09-23|1280.11
#2013-09-24|1284.11
#2013-09-25|1286.71
#2013-09-26|1284.09
#2013-09-27|1288.18
#2013-09-30|1286.39
#2013-10-01|1295.63
#2013-10-02|1297.96
#2013-10-03|1296.98
#2013-10-04|1294.49
#2013-10-07|1287.51
#2013-10-08|1284.64
#2013-10-09|1271.30
#2013-10-10|1290.25
#2013-10-11|1297.82
#2013-10-14|1303.81
#2013-10-15|1307.54
#2013-10-16|1307.25
#2013-10-17|1326.60
#2013-10-18|1340.73
#2013-10-21|1351.33
#2013-10-22|1360.49
#2013-10-23|1355.16
#2013-10-24|1359.56
#2013-10-25|1357.10
#2013-10-28|1351.80
#2013-10-29|1354.04
#2013-10-30|1357.95
#2013-10-31|1346.70
#2013-11-01|1334.53
#2013-11-04|1340.30
#2013-11-05|1336.85
#2013-11-06|1348.88
#2013-11-07|1338.53
#2013-11-08|1328.76
#2013-11-11|1339.83
#2013-11-12|1332.15
#2013-11-13|1318.61
#2013-11-14|1333.27
#2013-11-15|1334.40
#2013-11-18|1344.00
#2013-11-19|1337.37
#2013-11-20|1331.71
#2013-11-21|1328.54
#2013-11-22|1338.95
#2013-11-25|1343.22
#2013-11-26|1348.79
#2013-11-27|1358.90
#2013-11-28|1364.80
#2013-11-29|1370.60
#2013-12-02|1361.75
#2013-12-03|1347.65
#2013-12-04|1337.63
#2013-12-05|1339.75
#2013-12-06|1349.76
#2013-12-09|1358.22
#2013-12-10|1361.66
#2013-12-11|1357.79
#2013-12-12|1339.33
#2013-12-13|1337.42
#2013-12-16|1347.08
#2013-12-17|1341.19
#2013-12-18|1354.17
#2013-12-19|1361.19
#2013-12-20|1366.14
#2013-12-23|1377.15
#2013-12-24|1377.09
#2013-12-25|1376.57
#2013-12-26|1379.07
#2013-12-27|1397.44
#2013-12-30|1406.08
#2013-12-31|1404.99
#2014-01-01|1404.99
#2014-01-02|1395.10
#2014-01-03|1405.08
#2014-01-06|1410.69
#2014-01-07|1415.58
#2014-01-08|1416.31
#2014-01-09|1416.01
#2014-01-10|1439.18
#2014-01-13|1444.82
#2014-01-14|1447.75
#2014-01-15|1448.97
#2014-01-16|1443.80
#2014-01-17|1447.48
#2014-01-20|1446.45
#2014-01-21|1439.79
#2014-01-22|1445.63
#2014-01-23|1443.50
#2014-01-24|1411.20
#2014-01-27|1395.43
#2014-01-28|1411.92
#2014-01-29|1406.72
#2014-01-30|1402.68
#2014-01-31|1394.96
#2014-02-03|1380.81
#2014-02-04|1378.81
#2014-02-05|1381.84
#2014-02-06|1406.80
#2014-02-07|1417.44
#2014-02-10|1422.30
#2014-02-11|1439.24
#2014-02-12|1441.51
#2014-02-13|1448.11
#2014-02-14|1461.56
#2014-02-17|1472.07
#2014-02-18|1475.15
#2014-02-19|1477.23
#2014-02-20|1471.44
#2014-02-21|1481.62
#2014-02-24|1486.22
#2014-02-25|1490.43
#2014-02-26|1483.38
#2014-02-27|1485.47
#2014-02-28|1511.91
#2014-03-03|1470.66
#2014-03-04|1496.97
#2014-03-05|1501.54
#2014-03-06|1514.74
#2014-03-07|1508.48
#2014-03-10|1500.28
#2014-03-11|1501.97
#2014-03-12|1487.41
#2014-03-13|1479.56
#2014-03-14|1464.60
#2014-03-17|1487.55
#2014-03-18|1491.66
#2014-03-19|1495.86
#2014-03-20|1473.22
#2014-03-21|1470.01
#2014-03-24|1451.98
#2014-03-25|1462.90
#2014-03-26|1476.00
#2014-03-27|1474.07
#2014-03-28|1479.58
#2014-03-31|1494.33
#2014-04-01|1505.43
#2014-04-02|1506.78
#2014-04-03|1499.67
#2014-04-04|1504.67
#2014-04-07|1495.57
#2014-04-08|1486.53
#2014-04-09|1499.93
#2014-04-10|1499.16
#2014-04-11|1475.75
#2014-04-14|1453.25
#2014-04-15|1440.96
#2014-04-16|1457.46
#2014-04-17|1470.94
#2014-04-18|1468.89
#2014-04-21|1468.61
#2014-04-22|1487.57
#2014-04-23|1485.08
#2014-04-24|1487.96
#2014-04-25|1480.81
#2014-04-28|1477.87
#2014-04-29|1486.44
#2014-04-30|1490.41
#2014-05-01|1493.56
#2014-05-02|1497.18
#2014-05-05|1493.79
#2014-05-06|1503.10
#2014-05-07|1494.92
#2014-05-08|1502.30
#2014-05-09|1483.90
#2014-05-12|1495.21
#2014-05-13|1491.70
#2014-05-14|1483.95
#2014-05-15|1459.70
#2014-05-16|1443.27
#2014-05-19|1442.30
#2014-05-20|1443.68
#2014-05-21|1450.52
#2014-05-22|1456.82
#2014-05-23|1460.89
#2014-05-26|1472.60
#2014-05-27|1477.34
#2014-05-28|1476.81
#2014-05-29|1481.54
#2014-05-30|1487.57
#2014-06-02|1492.66
#2014-06-03|1484.72
#2014-06-04|1487.53
#2014-06-05|1491.17
#2014-06-06|1506.87
#2014-06-09|1510.63
#2014-06-10|1511.04
#2014-06-11|1494.16
#2014-06-12|1499.10
#2014-06-13|1488.10
#2014-06-16|1483.89
#2014-06-17|1481.13
#2014-06-18|1482.94
#2014-06-19|1489.97
#2014-06-20|1489.37
#2014-06-23|1485.51
#2014-06-24|1471.04
#2014-06-25|1458.48
#2014-06-26|1464.18
#2014-06-27|1467.58
#2014-06-30|1475.05
#2014-07-01|1484.27
#2014-07-02|1486.46
#2014-07-03|1495.73
#2014-07-04|1492.45
#2014-07-07|1481.96
#2014-07-08|1461.04
#2014-07-09|1458.86
#2014-07-10|1438.36
#2014-07-11|1438.65
#2014-07-14|1450.53
#2014-07-15|1440.39
#2014-07-16|1449.83
#2014-07-17|1442.39
#2014-07-18|1434.61
#2014-07-21|1430.00
#2014-07-22|1435.11
#2014-07-23|1442.09
#2014-07-24|1444.42
#2014-07-25|1438.41
#2014-07-28|1431.71
#2014-07-29|1431.75
#2014-07-30|1424.12
#2014-07-31|1405.98
#2014-08-01|1393.72
#2014-08-04|1385.72
#2014-08-05|1381.54
#2014-08-06|1363.96
#2014-08-07|1357.41
#2014-08-08|1350.33
#2014-08-11|1372.95
#2014-08-12|1371.30
#2014-08-13|1372.69
#2014-08-14|1379.26
#2014-08-15|1377.55
#2014-08-18|1389.29
#2014-08-19|1394.48
#2014-08-20|1389.54
#2014-08-21|1397.00
#2014-08-22|1392.03
#2014-08-25|1397.37
#2014-08-26|1404.89
#2014-08-27|1411.32
#2014-08-28|1397.80
#2014-08-29|1394.74
#2014-09-01|1393.51
#2014-09-02|1388.06
#2014-09-03|1393.03
#2014-09-04|1385.29
#2014-09-05|1380.99
#2014-09-08|1369.77
#2014-09-09|1361.10
#2014-09-10|1354.88
#2014-09-11|1354.90
#2014-09-12|1357.10
#2014-09-15|1351.49
#2014-09-16|1343.18
#2014-09-17|1351.90
#2014-09-18|1356.96
#2014-09-19|1354.24
#2014-09-22|1346.30
#2014-09-23|1336.76
#2014-09-24|1330.93
#2014-09-25|1318.91
#2014-09-26|1309.06
#2014-09-29|1305.15
#2014-09-30|1304.06
#2014-10-01|1290.95
#2014-10-02|1271.14
#2014-10-03|1267.29
#2014-10-06|1271.87
#2014-10-07|1259.87
#2014-10-08|1246.49
#2014-10-09|1253.47
#2014-10-10|1222.99
#2014-10-13|1214.59
#2014-10-14|1213.72
#2014-10-15|1197.68
#2014-10-16|1195.35
#2014-10-17|1226.08
#2014-10-20|1225.84
#2014-10-21|1247.63
#2014-10-22|1253.69
#2014-10-23|1255.21
#2014-10-24|1253.83
#2014-10-27|1249.28
#2014-10-28|1261.08
#2014-10-29|1266.05
#2014-10-30|1254.41
#2014-10-31|1261.92
#2014-11-03|1258.41
#2014-11-04|1256.11
#2014-11-05|1258.25
#2014-11-06|1256.15
#2014-11-07|1247.97
#2014-11-10|1260.28
#2014-11-11|1258.81
#2014-11-12|1254.91
#2014-11-13|1251.42
#2014-11-14|1249.06
#2014-11-17|1248.11
#2014-11-18|1260.41
#2014-11-19|1259.76
#2014-11-20|1260.88
#2014-11-21|1265.95
#2014-11-24|1273.65
#2014-11-25|1282.99
#2014-11-26|1285.99
#2014-11-27|1283.12
#2014-11-28|1277.03
#2014-12-01|1271.29
#2014-12-02|1269.94
#2014-12-03|1272.11
#2014-12-04|1275.61
#2014-12-05|1275.94
#2014-12-08|1273.81
#2014-12-09|1264.04
#2014-12-10|1262.40
#2014-12-11|1252.94
#2014-12-12|1239.36
#2014-12-15|1217.69
#2014-12-16|1229.66
#2014-12-17|1226.87
#2014-12-18|1245.45
#2014-12-19|1250.96
#2014-12-22|1258.60
#2014-12-23|1258.41
#2014-12-24|1261.12
#2014-12-25|1261.21
#2014-12-26|1259.89
#2014-12-29|1257.74
#2014-12-30|1256.07
#2014-12-31|1256.20
#2015-01-01|1256.20
#2015-01-02|1251.38
#2015-01-05|1231.27
#2015-01-06|1221.81
#2015-01-07|1211.21
#2015-01-08|1226.98
#2015-01-09|1228.58
#2015-01-12|1226.30
#2015-01-13|1233.44
#2015-01-14|1222.15
#2015-01-15|1221.33
#2015-01-16|1218.77
#2015-01-19|1237.43
#2015-01-20|1238.56
#2015-01-21|1240.34
#2015-01-22|1241.13
#2015-01-23|1239.27
#2015-01-26|1245.85
#2015-01-27|1247.60
#2015-01-28|1247.12
#2015-01-29|1240.89
#2015-01-30|1240.45
#2015-02-02|1250.76
#2015-02-03|1273.80
#2015-02-04|1277.82
#2015-02-05|1292.99
#2015-02-06|1286.58
#2015-02-09|1277.68
#2015-02-10|1286.63
#2015-02-11|1278.84
#2015-02-12|1301.05
#2015-02-13|1311.32
#2015-02-16|1314.94
#2015-02-17|1312.30
#2015-02-18|1326.55
#2015-02-19|1330.22
#2015-02-20|1330.77
#2015-02-23|1336.50
#2015-02-24|1340.91
#2015-02-25|1344.51
#2015-02-26|1337.68
#2015-02-27|1343.73
#2015-03-02|1336.57
#2015-03-03|1328.02
#2015-03-04|1317.29
#2015-03-05|1326.75
#2015-03-06|1311.00
#2015-03-09|1306.63
#2015-03-10|1281.86
#2015-03-11|1277.25
#2015-03-12|1281.86
#2015-03-13|1275.16
#2015-03-16|1285.36
#2015-03-17|1277.41
#2015-03-18|1280.49
#2015-03-19|1290.01
#2015-03-20|1317.64
#2015-03-23|1330.13
#2015-03-24|1334.37
#2015-03-25|1334.61
#2015-03-26|1310.85
#2015-03-27|1307.85
#2015-03-30|1311.91
#2015-03-31|1302.02
#2015-04-01|1305.03
#2015-04-02|1320.59
#2015-04-03|1330.99
#2015-04-06|1336.56
#2015-04-07|1336.29
#2015-04-08|1337.86
#2015-04-09|1332.89
#2015-04-10|1337.23
#2015-04-13|1333.98
#2015-04-14|1348.47
#2015-04-15|1346.94
#2015-04-16|1351.00
#2015-04-17|1338.85
#2015-04-20|1342.79
#2015-04-21|1347.31
#2015-04-22|1341.98
#2015-04-23|1348.22
#2015-04-24|1361.98
#2015-04-27|1375.56
#2015-04-28|1375.57
#2015-04-29|1374.71
#2015-04-30|1374.85
#2015-05-01|1369.01
#2015-05-04|1371.39
#2015-05-05|1365.88
#2015-05-06|1377.38
#2015-05-07|1367.28
#2015-05-08|1397.51
#2015-05-11|1400.71
#2015-05-12|1398.63
#2015-05-13|1418.07
#2015-05-14|1425.72
#2015-05-15|1435.55
#2015-05-18|1426.98
#2015-05-19|1412.60
#2015-05-20|1411.65
#2015-05-21|1417.52
#2015-05-22|1403.92
#2015-05-25|1392.31
#2015-05-26|1375.56
#2015-05-27|1379.58
#2015-05-28|1380.45
#2015-05-29|1373.15
#2015-06-01|1368.33
#2015-06-02|1390.24
#2015-06-03|1405.46
#2015-06-04|1396.96
#2015-06-05|1365.11
#2015-06-08|1363.15
#2015-06-09|1364.30
#2015-06-10|1389.61
#2015-06-11|1386.55
#2015-06-12|1378.23
#2015-06-15|1354.87
#2015-06-16|1360.81
#2015-06-17|1357.92
#2015-06-18|1372.75
#2015-06-19|1370.12
#2015-06-22|1394.66
#2015-06-23|1389.03
#2015-06-24|1382.06
#2015-06-25|1380.60
#2015-06-26|1376.96
#2015-06-29|1350.40
#2015-06-30|1346.10
#2015-07-01|1354.25
#2015-07-02|1348.41
#2015-07-03|1342.88
#2015-07-06|1326.48
#2015-07-07|1292.30
#2015-07-08|1295.76
#2015-07-09|1313.77
#2015-07-10|1345.68
#2015-07-13|1354.79
#2015-07-14|1355.21
#2015-07-15|1357.14
#2015-07-16|1367.02
#2015-07-17|1364.53
#2015-07-20|1369.29
#2015-07-21|1370.14
#2015-07-22|1363.72
#2015-07-23|1365.64
#2015-07-24|1358.73
#2015-07-27|1347.74
#2015-07-28|1350.25
#2015-07-29|1362.90
#2015-07-30|1353.96
#2015-07-31|1368.05
#2015-08-03|1364.12
#2015-08-04|1361.11
#2015-08-05|1361.50
#2015-08-06|1355.45
#2015-08-07|1347.32
#2015-08-10|1360.12
#2015-08-11|1358.42
#2015-08-12|1348.24
#2015-08-13|1356.01
#2015-08-14|1356.21
#2015-08-17|1354.67
#2015-08-18|1354.94
#2015-08-19|1340.40
#2015-08-20|1329.00
#2015-08-21|1310.12
#2015-08-24|1272.93
#2015-08-25|1304.42
#2015-08-26|1293.63
#2015-08-27|1304.09
#2015-08-28|1311.59
#2015-08-31|1312.06
#2015-09-01|1292.81
#2015-09-02|1289.72
#2015-09-03|1299.93
#2015-09-04|1279.95
#2015-09-07|1285.60
#2015-09-08|1301.03
#2015-09-09|1311.22
#2015-09-10|1308.32
#2015-09-11|1305.53
#2015-09-14|1298.59
#2015-09-15|1300.31
#2015-09-16|1315.44
#2015-09-17|1319.44
#2015-09-18|1318.01
#2015-09-21|1302.59
#2015-09-22|1267.29
#2015-09-23|1267.39
#2015-09-24|1258.78
#2015-09-25|1267.71
#2015-09-28|1252.86
#2015-09-29|1245.92
#2015-09-30|1259.69
#2015-10-01|1264.31
#2015-10-02|1274.82
#2015-10-05|1296.15
#2015-10-06|1310.25
#2015-10-07|1313.16
#2015-10-08|1318.75
#2015-10-09|1330.76
#2015-10-12|1328.46
#2015-10-13|1313.29
#2015-10-14|1319.99
#2015-10-15|1327.18
#2015-10-16|1320.70
#2015-10-19|1320.74
#2015-10-20|1325.67
#2015-10-21|1329.74
#2015-10-22|1320.02
#2015-10-23|1321.27
#2015-10-26|1321.85
#2015-10-27|1306.66
#2015-10-28|1317.24
#2015-10-29|1305.52
#2015-10-30|1319.95
#2015-11-02|1329.53
#2015-11-03|1324.23
#2015-11-04|1319.40
#2015-11-05|1309.95
#2015-11-06|1301.96
#2015-11-09|1298.53
#2015-11-10|1286.66
#2015-11-11|1295.25
#2015-11-12|1280.55
#2015-11-13|1270.54
#2015-11-16|1273.38
#2015-11-17|1285.60
#2015-11-18|1287.41
#2015-11-19|1299.54
#2015-11-20|1294.74
#2015-11-23|1283.33
#2015-11-24|1269.91
#2015-11-25|1273.82
#2015-11-26|1284.08
#2015-11-27|1284.26
#2015-11-30|1293.09
#2015-12-01|1302.63
#2015-12-02|1298.89
#2015-12-03|1310.33
#2015-12-04|1312.30
#2015-12-07|1310.40
#2015-12-08|1290.57
#2015-12-09|1299.35
#2015-12-10|1291.56
#2015-12-11|1277.24
#2015-12-14|1263.32
#2015-12-15|1270.52
#2015-12-16|1279.73
#2015-12-17|1276.32
#2015-12-18|1274.77
#2015-12-21|1273.19
#2015-12-22|1277.91
#2015-12-23|1293.42
#2015-12-24|1308.37
#2015-12-25|1308.47
#2015-12-28|1306.59
#2015-12-29|1316.56
#2015-12-30|1316.49
#2015-12-31|1307.47
#2016-01-01|1307.47
#2016-01-04|1280.25
#2016-01-05|1272.65
#2016-01-06|1260.34
#2016-01-07|1239.59
#2016-01-08|1234.84
#2016-01-11|1221.30
#2016-01-12|1222.26
#2016-01-13|1226.89
#2016-01-14|1201.79
#2016-01-15|1179.00
#2016-01-18|1155.54
#2016-01-19|1167.34
#2016-01-20|1133.19
#2016-01-21|1139.77
#2016-01-22|1175.58
#2016-01-25|1179.29
#2016-01-26|1187.76
#2016-01-27|1189.57
#2016-01-28|1191.84
#2016-01-29|1196.26
#2016-02-01|1208.63
#2016-02-02|1193.19
#2016-02-03|1192.27
#2016-02-04|1202.02
#2016-02-05|1190.94
#2016-02-08|1141.13
#2016-02-09|1135.03
#2016-02-10|1146.14
#2016-02-11|1129.00
#2016-02-12|1138.77
#2016-02-15|1160.57
#2016-02-16|1152.19
#2016-02-17|1182.35
#2016-02-18|1191.56
#2016-02-19|1182.51
#2016-02-22|1190.05
#2016-02-23|1184.72
#2016-02-24|1167.24
#2016-02-25|1183.56
#2016-02-26|1188.10
#2016-02-29|1194.69
#2016-03-01|1209.88
#2016-03-02|1210.99
#2016-03-03|1225.00
#2016-03-04|1246.11
#2016-03-07|1242.00
#2016-03-08|1233.94
#2016-03-09|1229.29
#2016-03-10|1230.10
#2016-03-11|1254.58
#2016-03-14|1260.80
#2016-03-15|1250.86
#2016-03-16|1250.88
#2016-03-17|1283.09
#2016-03-18|1290.94
#2016-03-21|1279.37
#2016-03-22|1272.36
#2016-03-23|1262.05
#2016-03-24|1249.59
#2016-03-25|1249.66
#2016-03-28|1256.98
#2016-03-29|1254.94
#2016-03-30|1291.01
#2016-03-31|1289.16
#2016-04-01|1274.47
#2016-04-04|1278.91
#2016-04-05|1260.17
#2016-04-06|1264.57
#2016-04-07|1258.00
#2016-04-08|1273.13
#2016-04-11|1284.64
#2016-04-12|1278.73
#2016-04-13|1290.57
#2016-04-14|1285.77
#2016-04-15|1283.17
#2016-04-18|1289.30
#2016-04-19|1306.83
#2016-04-20|1305.01
#2016-04-21|1295.64
#2016-04-22|1291.37
#2016-04-25|1295.29
#2016-04-26|1301.31
#2016-04-27|1306.72
#2016-04-28|1310.49
#2016-04-29|1309.25
#2016-05-02|1312.66
#2016-05-03|1294.78
#2016-05-04|1286.36
#2016-05-05|1281.05
#2016-05-06|1279.31
#2016-05-09|1274.67
#2016-05-10|1281.43
#2016-05-11|1284.75
#2016-05-12|1281.06
#2016-05-13|1268.56
#2016-05-16|1276.28
#2016-05-17|1285.52
#2016-05-18|1288.57
#2016-05-19|1270.14
#2016-05-20|1280.53
#2016-05-23|1286.01
#2016-05-24|1296.14
#2016-05-25|1310.72
#2016-05-26|1313.02
#2016-05-27|1309.48
#2016-05-30|1310.96
#2016-05-31|1307.60
#2016-06-01|1297.61
#2016-06-02|1300.53
#2016-06-03|1313.37
#2016-06-06|1316.77
#2016-06-07|1329.33
#2016-06-08|1331.79
#2016-06-09|1318.17
#2016-06-10|1286.66
#2016-06-13|1258.03
#2016-06-14|1223.76
#2016-06-15|1229.92
#2016-06-16|1194.25
#2016-06-17|1235.96
#2016-06-20|1289.61
#2016-06-21|1284.80
#2016-06-22|1289.18
#2016-06-23|1316.76
#2016-06-24|1194.99
#2016-06-27|1105.65
#2016-06-28|1141.29
#2016-06-29|1176.94
#2016-06-30|1187.45
#2016-07-01|1200.61
#2016-07-04|1189.57
#2016-07-05|1152.23
#2016-07-06|1131.02
#2016-07-07|1147.23
#2016-07-08|1163.38
#2016-07-11|1193.64
#2016-07-12|1209.96
#2016-07-13|1214.17
#2016-07-14|1222.41
#2016-07-15|1212.32
#2016-07-18|1219.46
#2016-07-19|1212.41
#2016-07-20|1222.80
#2016-07-21|1224.31
#2016-07-22|1216.21
#2016-07-25|1222.69
#2016-07-26|1223.82
#2016-07-27|1237.04
#2016-07-28|1241.59
#2016-07-29|1258.07
#2016-08-01|1247.89
#2016-08-02|1243.84
#2016-08-03|1236.96
#2016-08-04|1241.73
#2016-08-05|1246.71
#2016-08-08|1250.71
#2016-08-09|1261.76
#2016-08-10|1266.48
#2016-08-11|1273.25
#2016-08-12|1276.79
#2016-08-15|1277.88
#2016-08-16|1277.61
#2016-08-17|1270.57
#2016-08-18|1290.53
#2016-08-19|1283.78
#2016-08-22|1288.42
#2016-08-23|1297.64
#2016-08-24|1297.33
#2016-08-25|1289.77
#2016-08-26|1294.83
#2016-08-29|1280.05
#2016-08-30|1279.84
#2016-08-31|1274.94
#2016-09-01|1288.47
#2016-09-02|1298.22
#2016-09-05|1302.58
#2016-09-06|1315.34
#2016-09-07|1319.59
#2016-09-08|1322.96
#2016-09-09|1300.06
#2016-09-12|1288.71
#2016-09-13|1279.55
#2016-09-14|1280.09
#2016-09-15|1284.82
#2016-09-16|1277.79
#2016-09-19|1284.75
#2016-09-20|1277.84
#2016-09-21|1280.08
#2016-09-22|1307.42
#2016-09-23|1296.96
#2016-09-26|1288.37
#2016-09-27|1276.09
#2016-09-28|1286.99
#2016-09-29|1294.62
#2016-09-30|1294.89
#2016-10-03|1298.72
#2016-10-04|1297.66
#2016-10-05|1299.07
#2016-10-06|1288.83
#2016-10-07|1273.35
#2016-10-10|1272.63
#2016-10-11|1260.31
#2016-10-12|1251.92
#2016-10-13|1245.27
#2016-10-14|1255.54
#2016-10-17|1246.42
#2016-10-18|1263.18
#2016-10-19|1266.87
#2016-10-20|1261.93
#2016-10-21|1256.26
#2016-10-24|1259.39
#2016-10-25|1248.26
#2016-10-26|1248.83
#2016-10-27|1241.77
#2016-10-28|1241.27
#2016-10-31|1240.39
#2016-11-01|1240.14
#2016-11-02|1235.79
#2016-11-03|1240.54
#2016-11-04|1228.75
#2016-11-07|1231.72
#2016-11-08|1231.69
#2016-11-09|1232.58
#2016-11-10|1232.04
#2016-11-11|1224.40
#2016-11-14|1212.88
#2016-11-15|1216.65
#2016-11-16|1211.40
#2016-11-17|1214.88
#2016-11-18|1208.22
#2016-11-21|1211.65
#2016-11-22|1217.46
#2016-11-23|1209.40
#2016-11-24|1213.81
#2016-11-25|1217.05
#2016-11-28|1206.82
#2016-11-29|1213.62
#2016-11-30|1216.34
#2016-12-01|1219.41
#2016-12-02|1216.80
#2016-12-05|1231.44
#2016-12-06|1243.40
#2016-12-07|1254.73
#2016-12-08|1250.71
#2016-12-09|1250.70
#2016-12-12|1258.17
#2016-12-13|1265.75
#2016-12-14|1262.86
#2016-12-15|1239.40
#2016-12-16|1244.35
#2016-12-19|1247.14
#2016-12-20|1243.56
#2016-12-21|1251.38
#2016-12-22|1252.04
#2016-12-23|1253.65
#2016-12-26|1253.79
#2016-12-27|1257.05
#2016-12-28|1255.97
#2016-12-29|1263.24
#2016-12-30|1275.40
#2017-01-02|1284.02
#2017-01-03|1272.86
#2017-01-04|1280.17
#2017-01-05|1298.50
#2017-01-06|1294.67
#2017-01-09|1283.04
#2017-01-10|1289.67
#2017-01-11|1278.49
#2017-01-12|1293.13
#2017-01-13|1297.09
#2017-01-16|1286.52
#2017-01-17|1300.56
#2017-01-18|1302.45
#2017-01-19|1293.30
#2017-01-20|1299.83
#2017-01-23|1310.28
#2017-01-24|1314.95
#2017-01-25|1324.25
#2017-01-26|1319.10
#2017-01-27|1320.18
#2017-01-30|1306.93
#2017-01-31|1316.90
#2017-02-01|1328.24
#2017-02-02|1328.34
#2017-02-03|1331.72
#2017-02-06|1318.32
#2017-02-07|1322.36
#2017-02-08|1328.82
#2017-02-09|1329.09
#2017-02-10|1330.12
#2017-02-13|1337.01
#2017-02-14|1337.03
#2017-02-15|1341.65
#2017-02-16|1347.39
#2017-02-17|1338.54
#2017-02-20|1342.19
#2017-02-21|1339.83
#2017-02-22|1333.42
#2017-02-23|1336.07
#2017-02-24|1320.41
#2017-02-27|1326.88
#2017-02-28|1331.68
#2017-03-01|1338.91
#2017-03-02|1335.51
#2017-03-03|1336.09
#2017-03-06|1335.07
#2017-03-07|1332.05
#2017-03-08|1331.03
#2017-03-09|1328.45
#2017-03-10|1340.05
#2017-03-13|1347.58
#2017-03-14|1338.32
#2017-03-15|1342.12
#2017-03-16|1365.80
#2017-03-17|1371.07
#2017-03-20|1375.56
#2017-03-21|1372.48
#2017-03-22|1360.65
#2017-03-23|1373.94
#2017-03-24|1373.04
#2017-03-27|1374.32
#2017-03-28|1379.60
#2017-03-29|1365.08
#2017-03-30|1373.06
#2017-03-31|1373.71
#2017-04-03|1369.18
#2017-04-04|1370.95
#2017-04-05|1377.49
#2017-04-06|1379.49
#2017-04-07|1376.70
#2017-04-10|1378.94
#2017-04-11|1382.44
#2017-04-12|1390.41
#2017-04-13|1392.48
#2017-04-14|1392.35
#2017-04-17|1398.81
#2017-04-18|1396.11
#2017-04-19|1406.75
#2017-04-20|1412.15
#2017-04-21|1400.01
#2017-04-24|1436.77
#2017-04-25|1452.01
#2017-04-26|1457.17
#2017-04-27|1459.59
#2017-04-28|1465.29
#2017-05-01|1467.03
#2017-05-02|1481.82
#2017-05-03|1474.13
#2017-05-04|1482.16
#2017-05-05|1491.57
#2017-05-08|1488.16
#2017-05-09|1494.99
#2017-05-10|1494.68
#2017-05-11|1486.44
#2017-05-12|1490.98
#2017-05-15|1498.87
#2017-05-16|1509.84
#2017-05-17|1498.94
#2017-05-18|1486.44
#2017-05-19|1506.81
#2017-05-22|1515.41
#2017-05-23|1516.48
#2017-05-24|1514.81
#2017-05-25|1521.71
#2017-05-26|1514.35
#2017-05-29|1513.44
#2017-05-30|1514.49
#2017-05-31|1519.06
#2017-06-01|1526.50
#2017-06-02|1536.36
#2017-06-05|1530.19
#2017-06-06|1518.08
#2017-06-07|1519.48
#2017-06-08|1516.22
#2017-06-09|1508.43
#2017-06-12|1493.31
#2017-06-13|1509.41
#2017-06-14|1523.34
#2017-06-15|1489.08
#2017-06-16|1510.40
#2017-06-19|1513.23
#2017-06-20|1497.55
#2017-06-21|1496.41
#2017-06-22|1497.71
#2017-06-23|1505.11
#2017-06-26|1506.96
#2017-06-27|1504.46
#2017-06-28|1512.15
#2017-06-29|1505.42
#2017-06-30|1507.43
#2017-07-03|1504.64
#2017-07-04|1498.35
#2017-07-05|1502.46
#2017-07-06|1501.27
#2017-07-07|1501.07
#2017-07-10|1503.41
#2017-07-11|1496.94
#2017-07-12|1513.94
#2017-07-13|1524.12
#2017-07-14|1536.72
#2017-07-17|1545.65
#2017-07-18|1551.94
#2017-07-19|1555.25
#2017-07-20|1561.05
#2017-07-21|1552.11
#2017-07-24|1550.12
#2017-07-25|1554.45
#2017-07-26|1554.07
#2017-07-27|1563.67
#2017-07-28|1558.74
#2017-07-31|1568.33
#2017-08-01|1578.14
#2017-08-02|1582.35
#2017-08-03|1581.99
#2017-08-04|1575.90
#2017-08-07|1581.17
#2017-08-08|1573.49
#2017-08-09|1566.07
#2017-08-10|1552.44
#2017-08-11|1538.81
#2017-08-14|1557.01
#2017-08-15|1544.27
#2017-08-16|1554.46
#2017-08-17|1555.15
#2017-08-18|1545.75
#2017-08-21|1551.21
#2017-08-22|1552.68
#2017-08-23|1553.05
#2017-08-24|1550.66
#2017-08-25|1561.56
#2017-08-28|1565.19
#2017-08-29|1558.38
#2017-08-30|1558.04
#2017-08-31|1569.85
#2017-09-01|1576.55
#2017-09-04|1572.24
#2017-09-05|1577.95
#2017-09-06|1579.62
#2017-09-07|1594.87
#2017-09-08|1595.78
#2017-09-11|1603.74
#2017-09-12|1607.03
#2017-09-13|1600.30
#2017-09-14|1597.78
#2017-09-15|1605.85
#2017-09-18|1605.38
#2017-09-19|1608.92
#2017-09-20|1610.70
#2017-09-21|1601.43
#2017-09-22|1611.32
#2017-09-25|1601.22
#2017-09-26|1583.23
#2017-09-27|1582.38
#2017-09-28|1601.14
#2017-09-29|1614.92
#2017-10-02|1606.84
#2017-10-03|1611.72
#2017-10-04|1613.49
#2017-10-05|1605.05
#2017-10-06|1600.24
#2017-10-09|1598.99
#2017-10-10|1615.39
#2017-10-11|1617.28
#2017-10-12|1618.39
#2017-10-13|1624.29
#2017-10-16|1620.73
#2017-10-17|1608.60
#2017-10-18|1615.57
#2017-10-19|1609.26
#2017-10-20|1604.47
#2017-10-23|1596.69
#2017-10-24|1592.81
#2017-10-25|1596.47
#2017-10-26|1591.71
#2017-10-27|1583.92
#2017-10-30|1597.34
#2017-10-31|1605.86
#2017-11-01|1609.65
#2017-11-02|1603.93
#2017-11-03|1602.07
#2017-11-06|1603.99
#2017-11-07|1594.55
#2017-11-08|1590.87
#2017-11-09|1570.42
#2017-11-10|1571.18
#2017-11-13|1547.12
#2017-11-14|1553.07
#2017-11-15|1545.95
#2017-11-16|1558.91
#2017-11-17|1553.92
#2017-11-20|1559.21
#2017-11-21|1567.61
#2017-11-22|1577.33
#2017-11-23|1580.77
#2017-11-24|1589.08
#2017-11-27|1578.30
#2017-11-28|1574.76
#2017-11-29|1582.26
#2017-11-30|1591.21
#2017-12-01|1575.44
#2017-12-04|1583.11
#2017-12-05|1578.30
#2017-12-06|1564.11
#2017-12-07|1568.02
#2017-12-08|1574.85
#2017-12-11|1581.23
#2017-12-12|1581.12
#2017-12-13|1581.01
#2017-12-14|1578.80
#2017-12-15|1570.54
#2017-12-18|1597.78
#2017-12-19|1598.07
#2017-12-20|1603.60
#2017-12-21|1605.48
#2017-12-22|1606.41
#2017-12-25|1606.85
#2017-12-26|1609.07
#2017-12-27|1622.98
#2017-12-28|1631.53
#2017-12-29|1643.83
#2018-01-01|1643.83
#2018-01-02|1652.90
#2018-01-03|1661.46
#2018-01-04|1677.56
#2018-01-05|1685.10
#2018-01-08|1685.83
#2018-01-09|1685.59
#2018-01-10|1682.55
#2018-01-11|1687.51
#2018-01-12|1707.22
#2018-01-15|1722.66
#2018-01-16|1719.44
#2018-01-17|1715.74
#2018-01-18|1717.53
#2018-01-19|1718.64
#2018-01-22|1731.04
#2018-01-23|1741.26
#2018-01-24|1751.22
#2018-01-25|1760.26
#2018-01-26|1756.03
#2018-01-29|1738.33
#2018-01-30|1721.26
#2018-01-31|1729.07
#2018-02-01|1730.50
#2018-02-02|1700.06
#2018-02-05|1660.17
#2018-02-06|1616.14
#2018-02-07|1645.29
#2018-02-08|1615.96
#2018-02-09|1596.76
#2018-02-12|1616.60
#2018-02-13|1618.86
#2018-02-14|1639.10
#2018-02-15|1658.95
#2018-02-16|1673.53
#2018-02-19|1660.57
#2018-02-20|1663.69
#2018-02-21|1663.06
#2018-02-22|1656.18
#2018-02-23|1660.21
#2018-02-26|1662.41
#2018-02-27|1655.32
#2018-02-28|1638.00
#2018-03-01|1617.34
#2018-03-02|1604.88
#2018-03-05|1621.89
#2018-03-06|1642.02
#2018-03-07|1647.60
#2018-03-08|1655.79
#2018-03-09|1664.73
#2018-03-12|1671.69
#2018-03-13|1670.19
#2018-03-14|1659.46
#2018-03-15|1662.35
#2018-03-16|1649.13
#2018-03-19|1647.55
#2018-03-20|1646.03
#2018-03-21|1642.68
#2018-03-22|1621.64
#2018-03-23|1620.78
#2018-03-26|1619.45
#2018-03-27|1627.90
#2018-03-28|1614.09
#2018-03-29|1612.50
#2018-03-30|1612.59
#2018-04-02|1614.32
#2018-04-03|1606.15
#2018-04-04|1595.70
#2018-04-05|1614.74
#2018-04-06|1620.19
#2018-04-09|1621.94
#2018-04-10|1636.46
#2018-04-11|1635.09
#2018-04-12|1644.23
#2018-04-13|1650.99
#2018-04-16|1657.06
#2018-04-17|1665.79
#2018-04-18|1679.52
#2018-04-19|1682.34
#2018-04-20|1668.11
#2018-04-23|1665.16
#2018-04-24|1658.60
#2018-04-25|1635.90
#2018-04-26|1641.75
#2018-04-27|1639.97
#2018-04-30|1636.84
#2018-05-01|1622.75
#2018-05-02|1632.78
#2018-05-03|1623.97
#2018-05-04|1622.34
#2018-05-07|1631.66
#2018-05-08|1625.62
#2018-05-09|1635.36
#2018-05-10|1632.87
#2018-05-11|1645.85
#2018-05-14|1648.48
#2018-05-15|1629.70
#2018-05-16|1624.08
#2018-05-17|1631.09
#2018-05-18|1626.44
#2018-05-21|1627.55
#2018-05-22|1634.80
#2018-05-23|1609.31
#2018-05-24|1604.72
#2018-05-25|1597.93
#2018-05-28|1591.64
#2018-05-29|1559.58
#2018-05-30|1571.26
#2018-05-31|1576.34
#2018-06-01|1590.34
#2018-06-04|1600.63
#2018-06-05|1596.95
#2018-06-06|1614.30
#2018-06-07|1616.73
#2018-06-08|1605.07
#2018-06-11|1617.05
#2018-06-12|1613.87
#2018-06-13|1613.63
#2018-06-14|1609.88
#2018-06-15|1587.03
#2018-06-18|1580.67
#2018-06-19|1560.44
#2018-06-20|1566.65
#2018-06-21|1558.97
#2018-06-22|1576.69
#2018-06-25|1559.41
#2018-06-26|1554.66
#2018-06-27|1548.71
#2018-06-28|1530.89
#2018-06-29|1554.11
#2018-07-02|1531.75
#2018-07-03|1543.40
#2018-07-04|1540.91
#2018-07-05|1551.09
#2018-07-06|1560.56
#2018-07-09|1572.18
#2018-07-10|1576.71
#2018-07-11|1558.50
#2018-07-12|1561.53
#2018-07-13|1559.11
#2018-07-16|1565.28
#2018-07-17|1565.83
#2018-07-18|1563.83
#2018-07-19|1553.83
#2018-07-20|1561.49
#2018-07-23|1555.44
#2018-07-24|1564.89
#2018-07-25|1560.33
#2018-07-26|1566.08
#2018-07-27|1572.07
#2018-07-30|1575.99
#2018-07-31|1573.51
#2018-08-01|1570.10
#2018-08-02|1547.79
#2018-08-03|1550.66
#2018-08-06|1544.40
#2018-08-07|1553.61
#2018-08-08|1553.40
#2018-08-09|1554.18
#2018-08-10|1521.92
#2018-08-13|1510.69
#2018-08-14|1504.70
#2018-08-15|1480.24
#2018-08-16|1495.26
#2018-08-17|1495.60
#2018-08-20|1504.26
#2018-08-21|1524.68
#2018-08-22|1536.07
#2018-08-23|1532.99
#2018-08-24|1537.95
#2018-08-27|1549.35
#2018-08-28|1556.14
#2018-08-29|1555.08
#2018-08-30|1549.47
#2018-08-31|1544.19
#2018-09-03|1538.11
#2018-09-04|1519.26
#2018-09-05|1520.93
#2018-09-06|1512.33
#2018-09-07|1506.12
#2018-09-10|1512.30
#2018-09-11|1509.62
#2018-09-12|1524.17
#2018-09-13|1526.86
#2018-09-14|1532.18
#2018-09-17|1540.21
#2018-09-18|1543.60
#2018-09-19|1541.78
#2018-09-20|1555.05
#2018-09-21|1550.87
#2018-09-24|1548.95
#2018-09-25|1547.41
#2018-09-26|1542.10
#2018-09-27|1530.98
#2018-09-28|1514.18
#2018-10-01|1516.81
#2018-10-02|1505.04
#2018-10-03|1507.09
#2018-10-04|1489.25
#2018-10-05|1473.86
#2018-10-08|1448.47
#2018-10-09|1445.63
#2018-10-10|1428.47
#2018-10-11|1404.38
#2018-10-12|1410.27
#2018-10-15|1404.76
#2018-10-16|1435.44
#2018-10-17|1426.63
#2018-10-18|1417.59
#2018-10-19|1402.01
#2018-10-22|1390.66
#2018-10-23|1354.00
#2018-10-24|1345.30
#2018-10-25|1347.34
#2018-10-26|1338.34
#2018-10-29|1358.68
#2018-10-30|1355.35
#2018-10-31|1375.26
#2018-11-01|1398.01
#2018-11-02|1410.83
#2018-11-05|1402.66
#2018-11-06|1406.33
#2018-11-07|1422.74
#2018-11-08|1417.49
#2018-11-09|1397.82
#2018-11-12|1360.40
#2018-11-13|1369.55
#2018-11-14|1365.72
#2018-11-15|1344.18
#2018-11-16|1346.39
#2018-11-19|1341.71
#2018-11-20|1315.01
#2018-11-21|1326.26
#2018-11-22|1327.87
#2018-11-23|1323.69
#2018-11-26|1338.67
#2018-11-27|1331.54
#2018-11-28|1333.82
#2018-11-29|1345.71
#2018-11-30|1333.56
#2018-12-03|1345.73
#2018-12-04|1327.60
#2018-12-05|1318.03
#2018-12-06|1283.80
#2018-12-07|1288.27
#2018-12-10|1247.77
#2018-12-11|1256.34
#2018-12-12|1284.69
#2018-12-13|1275.28
#2018-12-14|1259.52
#2018-12-17|1242.79
#2018-12-18|1242.19
#2018-12-19|1249.71
#2018-12-20|1229.34
#2018-12-21|1229.00
#2018-12-24|1224.96
#2018-12-25|1224.76
#2018-12-26|1222.18
#2018-12-27|1206.66
#2018-12-28|1236.20
#2018-12-31|1245.72
#2019-01-01|1245.72
#2019-01-02|1240.75
#2019-01-03|1235.08
#2019-01-04|1266.75
#2019-01-07|1288.20
#2019-01-08|1300.33
#2019-01-09|1321.90
#2019-01-10|1324.25
#2019-01-11|1325.37
#2019-01-14|1316.34
#2019-01-15|1311.14
#2019-01-16|1319.51
#2019-01-17|1318.22
#2019-01-18|1332.88
#2019-01-21|1333.40
#2019-01-22|1329.87
#2019-01-23|1334.39
#2019-01-24|1335.46
#2019-01-25|1350.89
#2019-01-28|1345.85
#2019-01-29|1349.07
#2019-01-30|1353.18
#2019-01-31|1358.06
#2019-02-01|1355.89
#2019-02-04|1354.64
#2019-02-05|1356.83
#2019-02-06|1359.56
#2019-02-07|1337.85
#2019-02-08|1321.05
#2019-02-11|1325.34
#2019-02-12|1334.25
#2019-02-13|1340.54
#2019-02-14|1335.72
#2019-02-15|1344.56
#2019-02-18|1359.73
#2019-02-19|1359.53
#2019-02-20|1369.90
#2019-02-21|1371.39
#2019-02-22|1375.28
#2019-02-25|1377.68
#2019-02-26|1386.56
#2019-02-27|1389.73
#2019-02-28|1390.24
#2019-03-01|1401.78
#2019-03-04|1399.17
#2019-03-05|1395.32
#2019-03-06|1394.42
#2019-03-07|1369.56
#2019-03-08|1354.05
#2019-03-11|1362.82
#2019-03-12|1373.83
#2019-03-13|1387.86
#2019-03-14|1396.40
#2019-03-15|1407.39
#2019-03-18|1408.06
#2019-03-19|1419.99
#2019-03-20|1406.72
#2019-03-21|1405.16
#2019-03-22|1381.23
#2019-03-25|1369.35
#2019-03-26|1373.35
#2019-03-27|1371.13
#2019-03-28|1366.66
#2019-03-29|1376.08
#2019-04-01|1396.73
#2019-04-02|1394.22
#2019-04-03|1421.53
#2019-04-04|1415.46
#2019-04-05|1415.25
#2019-04-08|1417.05
#2019-04-09|1410.86
#2019-04-10|1412.59
#2019-04-11|1421.03
#2019-04-12|1434.68
#2019-04-15|1442.05
#2019-04-16|1446.39
#2019-04-17|1447.80
#2019-04-18|1441.29
#2019-04-19|1441.35
#2019-04-22|1440.40
#2019-04-23|1436.61
#2019-04-24|1438.86
#2019-04-25|1427.49
#2019-04-26|1429.99
#2019-04-29|1432.96
#2019-04-30|1439.28
#2019-05-01|1443.54
#2019-05-02|1430.03
#2019-05-03|1435.68
#2019-05-06|1421.58
#2019-05-07|1405.07
#2019-05-08|1403.37
#2019-05-09|1381.60
#2019-05-10|1393.36
#2019-05-13|1368.85
#2019-05-14|1380.87
#2019-05-15|1378.99
#2019-05-16|1386.99
#2019-05-17|1379.41
#2019-05-20|1361.80
#2019-05-21|1375.69
#2019-05-22|1367.86
#2019-05-23|1345.36
#2019-05-24|1358.96
#2019-05-27|1359.70
#2019-05-28|1363.19
#2019-05-29|1340.29
#2019-05-30|1346.51
#2019-05-31|1341.74
#2019-06-03|1338.75
#2019-06-04|1353.04
#2019-06-05|1363.31
#2019-06-06|1360.05
#2019-06-07|1376.81
#2019-06-10|1380.01
#2019-06-11|1389.13
#2019-06-12|1385.03
#2019-06-13|1381.42
#2019-06-14|1364.92
#2019-06-17|1361.01
#2019-06-18|1370.42
#2019-06-19|1375.56
#2019-06-20|1390.50
#2019-06-21|1389.90
#2019-06-24|1391.71
#2019-06-25|1389.63
#2019-06-26|1386.70
#2019-06-27|1392.84
#2019-06-28|1407.51
#2019-07-01|1411.88
#2019-07-02|1407.76
#2019-07-03|1415.80
#2019-07-04|1420.52
#2019-07-05|1403.06
#2019-07-08|1396.83
#2019-07-09|1381.10
#2019-07-10|1387.77
#2019-07-11|1389.30
#2019-07-12|1394.46
#2019-07-15|1396.15
#2019-07-16|1390.25
#2019-07-17|1383.72
#2019-07-18|1375.60
#2019-07-19|1381.34
#2019-07-22|1386.53
#2019-07-23|1386.29
#2019-07-24|1390.49
#2019-07-25|1387.95
#2019-07-26|1383.38
#2019-07-29|1376.56
#2019-07-30|1358.90
#2019-07-31|1362.06
#2019-08-01|1356.61
#2019-08-02|1336.14
#2019-08-05|1317.30
#2019-08-06|1316.20
#2019-08-07|1317.78
#2019-08-08|1331.77
#2019-08-09|1317.14
#2019-08-12|1306.06
#2019-08-13|1306.48
#2019-08-14|1280.22
#2019-08-15|1265.78
#2019-08-16|1281.92
#2019-08-19|1301.63
#2019-08-20|1295.34
#2019-08-21|1312.29
#2019-08-22|1313.48
#2019-08-23|1310.53
#2019-08-26|1306.15
#2019-08-27|1313.01
#2019-08-28|1302.89
#2019-08-29|1313.29
#2019-08-30|1316.22
#2019-09-02|1310.09
#2019-09-03|1306.80
#2019-09-04|1328.21
#2019-09-05|1345.30
#2019-09-06|1346.81
#2019-09-09|1351.98
#2019-09-10|1351.09
#2019-09-11|1360.72
#2019-09-12|1362.80
#2019-09-13|1385.08
#2019-09-16|1371.77
#2019-09-17|1372.37
#2019-09-18|1376.36
#2019-09-19|1381.02
#2019-09-20|1379.01
#2019-09-23|1359.85
#2019-09-24|1359.16
#2019-09-25|1342.01
#2019-09-26|1341.16
#2019-09-27|1348.65
#2019-09-30|1349.11
#2019-10-01|1337.79
#2019-10-02|1313.77
#2019-10-03|1311.31
#2019-10-04|1318.14
#2019-10-07|1323.74
#2019-10-08|1304.49
#2019-10-09|1306.65
#2019-10-10|1321.71
#2019-10-11|1370.32
#2019-10-14|1363.20
#2019-10-15|1382.74
#2019-10-16|1386.14
#2019-10-17|1396.03
#2019-10-18|1397.67
#2019-10-21|1413.56
#2019-10-22|1404.62
#2019-10-23|1403.62
#2019-10-24|1406.29
#2019-10-25|1406.55
#2019-10-28|1413.33
#2019-10-29|1413.05
#2019-10-30|1409.65
#2019-10-31|1409.67
#2019-11-01|1421.79
#2019-11-04|1433.33
#2019-11-05|1430.96
#2019-11-06|1429.08
#2019-11-07|1441.49
#2019-11-08|1435.79
#2019-11-11|1442.44
#2019-11-12|1442.06
#2019-11-13|1434.95
#2019-11-14|1434.80
#2019-11-15|1450.83
#2019-11-18|1454.14
#2019-11-19|1453.82
#2019-11-20|1448.89
#2019-11-21|1442.86
#2019-11-22|1443.66
#2019-11-25|1455.87
#2019-11-26|1461.80
#2019-11-27|1466.69
#2019-11-28|1470.55
#2019-11-29|1464.80
#2019-12-02|1457.16
#2019-12-03|1448.76
#2019-12-04|1470.80
#2019-12-05|1477.12
#2019-12-06|1485.56
#2019-12-09|1485.45
#2019-12-10|1484.18
#2019-12-11|1483.95
#2019-12-12|1492.17
#2019-12-13|1527.48
#2019-12-16|1545.10
#2019-12-17|1530.70
#2019-12-18|1522.56
#2019-12-19|1523.80
#2019-12-20|1525.62
#2019-12-23|1529.35
#2019-12-24|1535.73
#2019-12-25|1535.79
#2019-12-26|1537.94
#2019-12-27|1553.61
#2019-12-30|1552.43
#2019-12-31|1557.09
#2020-01-01|1557.09
#2020-01-02|1571.82
#2020-01-03|1554.21
#2020-01-06|1545.11
#2020-01-07|1545.16
#2020-01-08|1538.17
#2020-01-09|1541.14
#2020-01-10|1538.46
#2020-01-13|1541.77
#2020-01-14|1543.56
#2020-01-15|1544.61
#2020-01-16|1547.96
#2020-01-17|1550.62
#2020-01-20|1548.87
#2020-01-21|1545.48
#2020-01-22|1544.18
#2020-01-23|1527.00
#2020-01-24|1534.81
#2020-01-27|1500.11
#2020-01-28|1505.23
#2020-01-29|1511.53
#2020-01-30|1500.76
#2020-01-31|1498.36
#2020-02-03|1491.62
#2020-02-04|1516.43
#2020-02-05|1524.46
#2020-02-06|1521.21
#2020-02-07|1508.75
#2020-02-10|1505.56
#2020-02-11|1526.24
#2020-02-12|1538.96
#2020-02-13|1534.33
#2020-02-14|1537.94
#2020-02-17|1540.47
#2020-02-18|1530.12
#2020-02-19|1535.66
#2020-02-20|1531.52
#2020-02-21|1529.72
#2020-02-24|1466.08
#2020-02-25|1445.05
#2020-02-26|1436.91
#2020-02-27|1392.48
#2020-02-28|1350.90
#2020-03-02|1357.87
#2020-03-03|1393.04
#2020-03-04|1386.40
#2020-03-05|1360.24
#2020-03-06|1332.19
#2020-03-09|1246.80
#2020-03-10|1227.29
#2020-03-11|1202.58
#2020-03-12|1049.73
#2020-03-13|1052.20
#2020-03-16| 977.63
#2020-03-17| 947.41
#2020-03-18| 893.31
#2020-03-19| 885.49
#2020-03-20| 916.45
#2020-03-23| 881.72
#2020-03-24| 957.42
#2020-03-25| 989.31
#2020-03-26|1037.70
#2020-03-27|1015.41
#2020-03-30|1013.06
#2020-03-31|1038.97
#2020-04-01|1010.11
#2020-04-02|1004.28
#2020-04-03| 985.57
#2020-04-06|1022.26
#2020-04-07|1066.92
#2020-04-08|1082.14
#2020-04-09|1113.14
#2020-04-10|1113.27
#2020-04-13|1111.40
#2020-04-14|1121.60
#2020-04-15|1066.31
#2020-04-16|1062.93
#2020-04-17|1096.85
#2020-04-20|1099.39
#2020-04-21|1064.75
#2020-04-22|1073.75
#2020-04-23|1095.48
#2020-04-24|1083.80
#2020-04-27|1104.00
#2020-04-28|1124.20
#2020-04-29|1160.41
#2020-04-30|1157.30
#2020-05-01|1149.66
#2020-05-04|1114.45
#2020-05-05|1126.08
#2020-05-06|1117.04
#2020-05-07|1126.58
#2020-05-08|1146.70
#2020-05-11|1137.63
#2020-05-12|1134.25
#2020-05-13|1107.90
#2020-05-14|1076.01
#2020-05-15|1085.55
#2020-05-18|1130.28
#2020-05-19|1140.60
#2020-05-20|1152.83
#2020-05-21|1145.09
#2020-05-22|1143.32
#2020-05-25|1159.37
#2020-05-26|1193.53
#2020-05-27|1198.39
#2020-05-28|1224.74
#2020-05-29|1218.73
#2020-06-01|1235.62
#2020-06-02|1261.26
#2020-06-03|1294.37
#2020-06-04|1306.60
#2020-06-05|1335.17
#2020-06-08|1332.89
#2020-06-09|1311.55
#2020-06-10|1299.59
#2020-06-11|1249.05
#2020-06-12|1240.20
#2020-06-15|1243.76
#2020-06-16|1271.55
#2020-06-17|1273.80
#2020-06-18|1265.21
#2020-06-19|1261.27
#2020-06-22|1261.40
#2020-06-23|1283.12
#2020-06-24|1250.03
#2020-06-25|1248.50
#2020-06-26|1241.65
#2020-06-29|1251.10
#2020-06-30|1252.45
#2020-07-01|1260.70
#2020-07-02|1275.46
#2020-07-03|1276.55
#2020-07-06|1300.67
#2020-07-07|1295.08
#2020-07-08|1288.53
#2020-07-09|1274.22
#2020-07-10|1284.54
#2020-07-13|1302.12
#2020-07-14|1289.45
#2020-07-15|1310.16
#2020-07-16|1309.00
#2020-07-17|1309.13
#2020-07-20|1321.60
#2020-07-21|1337.41
#2020-07-22|1343.61
#2020-07-23|1342.95
#2020-07-24|1326.05
#2020-07-27|1337.39
#2020-07-28|1334.47
#2020-07-29|1339.89
#2020-07-30|1320.46
#2020-07-31|1326.72
#2020-08-03|1335.36
#2020-08-04|1341.09
#2020-08-05|1374.80
#2020-08-06|1365.22
#2020-08-07|1366.19
#2020-08-10|1370.77
#2020-08-11|1394.80
#2020-08-12|1405.88
#2020-08-13|1410.31
#2020-08-14|1394.85
#2020-08-17|1403.37
#2020-08-18|1402.91
#2020-08-19|1400.35
#2020-08-20|1384.55
#2020-08-21|1378.41
#2020-08-24|1395.06
#2020-08-25|1391.53
#2020-08-26|1409.77
#2020-08-27|1401.37
#2020-08-28|1415.18
#2020-08-31|1420.19
#2020-09-01|1415.97
#2020-09-02|1410.09
#2020-09-03|1390.48
#2020-09-04|1375.33
#2020-09-07|1400.54
#2020-09-08|1384.06
#2020-09-09|1394.10
#2020-09-10|1393.79
#2020-09-11|1388.26
#2020-09-14|1399.33
#2020-09-15|1403.94
#2020-09-16|1413.54
#2020-09-17|1409.77
#2020-09-18|1408.31
#2020-09-21|1340.67
#2020-09-22|1335.74
#2020-09-23|1336.70
#2020-09-24|1316.77
#2020-09-25|1322.95
#2020-09-28|1355.05
#2020-09-29|1355.00
#2020-09-30|1371.82
#2020-10-01|1377.07
#2020-10-02|1377.24
#2020-10-05|1401.63
#2020-10-06|1414.65
#2020-10-07|1405.97
#2020-10-08|1415.95
#2020-10-09|1432.11
#2020-10-12|1439.86
#2020-10-13|1415.16
#2020-10-14|1420.90
#2020-10-15|1389.64
#2020-10-16|1397.24
#2020-10-19|1406.64
#2020-10-20|1408.24
#2020-10-21|1403.68
#2020-10-22|1395.40
#2020-10-23|1403.39
#2020-10-26|1369.24
#2020-10-27|1355.61
#2020-10-28|1305.68
#2020-10-29|1292.69
#2020-10-30|1303.31
#2020-11-02|1313.12
#2020-11-03|1351.89
#2020-11-04|1371.29
#2020-11-05|1399.57
#2020-11-06|1400.33
#2020-11-09|1465.26
#2020-11-10|1483.42
#2020-11-11|1491.80
#2020-11-12|1491.09
#2020-11-13|1497.29
#2020-11-16|1535.19
#2020-11-17|1539.75
#2020-11-18|1555.98
#2020-11-19|1536.83
#2020-11-20|1549.38
#2020-11-23|1555.93
#2020-11-24|1582.23
#2020-11-25|1581.87
#2020-11-26|1577.03
#2020-11-27|1589.46
#2020-11-30|1576.94
#2020-12-01|1610.81
#2020-12-02|1606.51
#2020-12-03|1632.21
#2020-12-04|1641.92
#2020-12-07|1626.39
#2020-12-08|1625.86
#2020-12-09|1628.67
#2020-12-10|1613.93
#2020-12-11|1598.62
#2020-12-14|1616.67
#2020-12-15|1635.09
#2020-12-16|1652.75
#2020-12-17|1675.91
#2020-12-18|1666.83
#2020-12-21|1626.01
#2020-12-22|1642.03
#2020-12-23|1675.69
#2020-12-24|1686.27
#2020-12-25|1686.25
#2020-12-28|1694.40
#2020-12-29|1715.80
#2020-12-30|1718.24
#2020-12-31|1708.71
#2021-01-01|1708.71
#2021-01-04|1714.72
#2021-01-05|1726.36
#2021-01-06|1743.67
#2021-01-07|1756.93
#2021-01-08|1761.60
#2021-01-11|1727.73
#2021-01-12|1743.77
#2021-01-13|1742.19
#2021-01-14|1754.71
#2021-01-15|1724.69
#2021-01-18|1734.28
#2021-01-19|1743.34
#2021-01-20|1759.00
#2021-01-21|1767.63
#2021-01-22|1752.05
#2021-01-25|1717.24
#2021-01-26|1735.77
#2021-01-27|1702.29
#2021-01-28|1717.57
#2021-01-29|1711.06
#2021-02-01|1721.44
#2021-02-02|1739.65
#2021-02-03|1749.59
#2021-02-04|1752.76
#2021-02-05|1773.11
#2021-02-08|1786.56
#2021-02-09|1788.81
#2021-02-10|1788.44
#2021-02-11|1799.95
#2021-02-12|1802.19
#2021-02-15|1830.91
#2021-02-16|1829.56
#2021-02-17|1798.06
#2021-02-18|1781.87
#2021-02-19|1808.14
#2021-02-22|1810.31
#2021-02-23|1804.56
#2021-02-24|1817.09
#2021-02-25|1831.00
#2021-02-26|1792.70
#2021-03-01|1816.61
#2021-03-02|1815.58
#2021-03-03|1826.84
#2021-03-04|1806.61
#2021-03-05|1770.23
#2021-03-08|1791.81
#2021-03-09|1819.40
#2021-03-10|1821.22
#2021-03-11|1846.67
#2021-03-12|1838.02
#2021-03-15|1837.53
#2021-03-16|1852.45
#2021-03-17|1837.78
#2021-03-18|1845.96
#2021-03-19|1828.64
#2021-03-22|1827.31
#2021-03-23|1806.85
#2021-03-24|1803.81
#2021-03-25|1784.87
#2021-03-26|1812.61
#2021-03-29|1805.79
#2021-03-30|1811.98
#2021-03-31|1816.83
#2021-04-01|1841.75
#2021-04-02|1841.97
#2021-04-05|1849.44
#2021-04-06|1872.76
#2021-04-07|1878.67
#2021-04-08|1882.66
#2021-04-09|1880.82
#2021-04-12|1875.74
#2021-04-13|1889.51
#2021-04-14|1901.62
#2021-04-15|1908.58
#2021-04-16|1923.61
#2021-04-19|1929.87
#2021-04-20|1898.66
#2021-04-21|1894.79
#2021-04-22|1914.41
#2021-04-23|1919.40
#2021-04-26|1948.15
#2021-04-27|1942.89
#2021-04-28|1945.98
#2021-04-29|1946.65
#2021-04-30|1929.58
#2021-05-03|1945.86
#2021-05-04|1910.74
#2021-05-05|1930.55
#2021-05-06|1931.24
#2021-05-07|1968.99
#2021-05-10|1979.96
#2021-05-11|1938.73
#2021-05-12|1920.72
#2021-05-13|1912.37
#2021-05-14|1940.17
#2021-05-17|1940.22
#2021-05-18|1966.14
#2021-05-19|1942.41
#2021-05-20|1960.28
#2021-05-21|1962.97
#2021-05-24|1969.58
#2021-05-25|1969.16
#2021-05-26|1970.85
#2021-05-27|1980.68
#2021-05-28|1986.91
#2021-05-31|1994.16
#2021-06-01|2012.60
#2021-06-02|2007.79
#2021-06-03|1990.84
#2021-06-04|2007.20
#2021-06-07|2010.82
#2021-06-08|2009.45
#2021-06-09|2002.29
#2021-06-10|1996.21
#2021-06-11|1997.77
#2021-06-14|2003.20
#2021-06-15|1988.45
#2021-06-16|1982.81
#2021-06-17|1943.16
#2021-06-18|1902.73
#2021-06-21|1918.19
#2021-06-22|1926.01
#2021-06-23|1931.39
#2021-06-24|1929.08
#2021-06-25|1941.84
#2021-06-28|1926.58
#2021-06-29|1930.55
#2021-06-30|1911.98
#2021-07-01|1930.05
#2021-07-02|1938.70
#2021-07-05|1957.50
#2021-07-06|1943.59
#2021-07-07|1943.47
#2021-07-08|1918.71
#2021-07-09|1945.78
#2021-07-12|1955.56
#2021-07-13|1948.76
#2021-07-14|1941.95
#2021-07-15|1921.19
#2021-07-16|1911.30
#2021-07-19|1857.44
#2021-07-20|1860.60
#2021-07-21|1906.50
#2021-07-22|1927.42
#2021-07-23|1939.57
#2021-07-26|1959.08
#2021-07-27|1955.95
#2021-07-28|1966.55
#2021-07-29|1989.38
#2021-07-30|1977.59
#2021-08-02|1996.36
#2021-08-03|1994.62
#2021-08-04|2002.60
#2021-08-05|2011.68
#2021-08-06|1993.67
#2021-08-09|1992.58
#2021-08-10|1999.35
#2021-08-11|2012.26
#2021-08-12|2010.99
#2021-08-13|2023.10
#2021-08-16|2012.21
#2021-08-17|1992.39
#2021-08-18|2008.74
#2021-08-19|1971.41
#2021-08-20|1974.77
#2021-08-23|2000.86
#2021-08-24|2010.62
#2021-08-25|2018.95
#2021-08-26|2016.16
#2021-08-27|2033.87
#2021-08-30|2041.99
#2021-08-31|2040.11
#2021-09-01|2057.12
#2021-09-02|2070.06
#2021-09-03|2068.57
#2021-09-06|2067.60
#2021-09-07|2054.74
#2021-09-08|2020.23
#2021-09-09|2031.70
#2021-09-10|2026.03
#2021-09-13|2023.20
#2021-09-14|2019.65
#2021-09-15|2000.27
#2021-09-16|1999.86
#2021-09-17|1989.21
#2021-09-20|1950.42
#2021-09-21|1960.55
#2021-09-22|1985.12
#2021-09-23|2010.58
#2021-09-24|1987.51
#2021-09-27|1987.32
#2021-09-28|1934.08
#2021-09-29|1924.67
#2021-09-30|1926.95
#2021-10-01|1926.08
#2021-10-04|1913.82
#2021-10-05|1923.85
#2021-10-06|1887.37
#2021-10-07|1911.43
#2021-10-08|1912.71
#2021-10-11|1908.85
#2021-10-12|1911.77
#2021-10-13|1932.65
#2021-10-14|1956.13
#2021-10-15|1975.84
#2021-10-18|1972.20
#2021-10-19|1987.25
#2021-10-20|1987.22
#2021-10-21|1987.04
#2021-10-22|1988.67
#2021-10-25|1981.37
#2021-10-26|1990.54
#2021-10-27|1978.88
#2021-10-28|1993.94
#2021-10-29|1969.77
#2021-11-01|1990.18
#2021-11-02|1976.51
#2021-11-03|1985.23
#2021-11-04|1993.51
#2021-11-05|1995.45
#2021-11-08|2005.82
#2021-11-09|1998.98
#2021-11-10|1986.67
#2021-11-11|1980.04
#2021-11-12|1978.27
#2021-11-15|1981.76
#2021-11-16|1965.99
#2021-11-17|1957.20
#2021-11-18|1949.89
#2021-11-19|1936.92
#2021-11-22|2005.09
#2021-11-23|1889.25
#2021-11-24|1875.44
#2021-11-25|1889.62
#2021-11-26|1840.90
#2021-11-29|1849.39
#2021-11-30|1831.73
#2021-12-01|1871.87
#2021-12-02|1847.01
#2021-12-03|1824.51
#2021-12-06|1835.58
#2021-12-07|1875.58
#2021-12-08|1878.17
#2021-12-09|1864.19
#2021-12-10|1856.93
#2021-12-13|1833.80
#2021-12-14|1818.02
#2021-12-15|1813.26
#2021-12-16|1839.14
#2021-12-17|1830.60
#2021-12-20|1809.75
#2021-12-21|1835.13
#2021-12-22|1869.11
#2021-12-23|1887.89
#2021-12-24|1891.21
#2021-12-27|1902.53
#2021-12-28|1906.05
#2021-12-29|1920.09
#2021-12-30|1919.71
#2021-12-31|1925.53
#2022-01-03|1926.05
#2022-01-04|1938.61
#2022-01-05|1943.23
#2022-01-06|1914.02
#2022-01-07|1909.37
#2022-01-10|1871.79
#2022-01-11|1891.11
#2022-01-12|1918.51
#2022-01-13|1925.45
#2022-01-14|1898.87
#2022-01-17|1904.98
#2022-01-18|1869.31
#2022-01-19|1871.47
#2022-01-20|1883.70
#2022-01-21|1836.89
#2022-01-24|1748.35
#2022-01-25|1760.59
#2022-01-26|1793.18
#2022-01-27|1779.10
#2022-01-28|1765.75
#2022-01-31|1793.19
#2022-02-01|1823.70
#2022-02-02|1842.36
#2022-02-03|1828.56
#2022-02-04|1805.50
#2022-02-07|1812.49
#2022-02-08|1806.08
#2022-02-09|1843.70
#2022-02-10|1848.56
#2022-02-11|1832.63
#2022-02-14|1777.16
#2022-02-15|1814.89
#2022-02-16|1820.33
#2022-02-17|1797.34
#2022-02-18|1775.73
#2022-02-21|1743.22
#2022-02-22|1741.63
#2022-02-23|1729.47
#2022-02-24|1644.15
#2022-02-25|1720.58
#2022-02-28|1733.08
#2022-03-01|1673.83
#2022-03-02|1671.70
#2022-03-03|1633.13
#2022-03-04|1557.33
#2022-03-07|1527.70
#2022-03-08|1535.17
#2022-03-09|1620.29
#2022-03-10|1606.90
#2022-03-11|1627.88
#2022-03-14|1649.28
#2022-03-15|1628.66
#2022-03-16|1689.21
#2022-03-17|1713.89
#2022-03-18|1718.40
#2022-03-21|1720.86
#2022-03-22|1732.77
#2022-03-23|1712.79
#2022-03-24|1698.77
#2022-03-25|1698.36
#2022-03-28|1696.69
#2022-03-29|1750.66
#2022-03-30|1747.06
#2022-03-31|1725.84
#2022-04-01|1723.96
#2022-04-04|1736.16
#2022-04-05|1726.20
#2022-04-06|1689.12
#2022-04-07|1685.39
#2022-04-08|1695.00
#2022-04-11|1690.39
#2022-04-12|1687.81
#2022-04-13|1683.42
#2022-04-14|1686.53
#2022-04-15|1686.64
#2022-04-18|1686.09
#2022-04-19|1680.34
#2022-04-20|1701.53
#2022-04-21|1710.94
#2022-04-22|1669.81
#2022-04-25|1628.54
#2022-04-26|1599.61
#2022-04-27|1579.18
#2022-04-28|1586.05
#2022-04-29|1602.99
#2022-05-02|1581.74
#2022-05-03|1585.28
#2022-05-04|1569.17
#2022-05-05|1546.32
#2022-05-06|1525.11
#2022-05-09|1463.62
#2022-05-10|1469.16
#2022-05-11|1496.05
#2022-05-12|1464.49
#2022-05-13|1496.33
#2022-05-16|1500.07
#2022-05-17|1538.41
#2022-05-18|1521.36
#2022-05-19|1523.43
#2022-05-20|1529.12
#2022-05-23|1560.70
#2022-05-24|1543.27
#2022-05-25|1546.36
#2022-05-26|1567.13
#2022-05-27|1588.70
#2022-05-30|1613.43
#2022-05-31|1594.06
#2022-06-01|1575.04
#2022-06-02|1586.96
#2022-06-03|1583.68
#2022-06-06|1597.81
#2022-06-07|1593.62
#2022-06-08|1588.89
#2022-06-09|1555.37
#2022-06-10|1493.36
#2022-06-13|1425.05
#2022-06-14|1402.00
#2022-06-15|1423.26
#2022-06-16|1391.00
#2022-06-17|1403.18
#2022-06-20|1425.91
#2022-06-21|1433.87
#2022-06-22|1425.82
#2022-06-23|1399.23
#2022-06-24|1423.11
#2022-06-27|1444.80
#2022-06-28|1436.79
#2022-06-29|1406.60
#2022-06-30|1378.67
#2022-07-01|1367.43
#2022-07-04|1368.20
#2022-07-05|1321.13
#2022-07-06|1334.51
#2022-07-07|1364.37
#2022-07-08|1377.07
#2022-07-11|1351.68
#2022-07-12|1349.25
#2022-07-13|1345.70
#2022-07-14|1307.93
#2022-07-15|1340.09
#2022-07-18|1377.74
#2022-07-19|1401.86
#2022-07-20|1403.57
#2022-07-21|1410.22
#2022-07-22|1428.13
#2022-07-25|1423.60
#2022-07-26|1401.25
#2022-07-27|1409.22
#2022-07-28|1434.09
#2022-07-29|1462.46
#2022-08-01|1470.56
#2022-08-02|1447.11
#2022-08-03|1454.40
#2022-08-04|1469.41
#2022-08-05|1449.38
#2022-08-08|1463.86
#2022-08-09|1447.53
#2022-08-10|1495.63
#2022-08-11|1500.91
#2022-08-12|1489.71
#2022-08-15|1480.57
#2022-08-16|1480.95
#2022-08-17|1455.99
#2022-08-18|1457.59
#2022-08-19|1420.25
#2022-08-22|1385.54
#2022-08-23|1387.73
#2022-08-24|1388.48
#2022-08-25|1389.13
#2022-08-26|1370.97
#2022-08-29|1354.60
#2022-08-30|1348.29
#2022-08-31|1351.45
#2022-09-01|1301.59
#2022-09-02|1334.64
#2022-09-05|1306.59
#2022-09-06|1310.47
#2022-09-07|1310.11
#2022-09-08|1317.96
#2022-09-09|1353.91
#2022-09-12|1387.11
#2022-09-13|1343.02
#2022-09-14|1326.22
#2022-09-15|1316.79
#2022-09-16|1302.96
#2022-09-19|1295.14
#2022-09-20|1272.45
#2022-09-21|1268.52
#2022-09-22|1233.09
#2022-09-23|1182.60
#2022-09-26|1165.00
#2022-09-27|1153.22
#2022-09-28|1152.74
#2022-09-29|1139.35
#2022-09-30|1171.82
#2022-10-03|1190.22
#2022-10-04|1242.29
#2022-10-05|1205.42
#2022-10-06|1204.39
#2022-10-07|1177.97
#2022-10-10|1160.52
#2022-10-11|1154.42
#2022-10-12|1140.46
#2022-10-13|1163.47
#2022-10-14|1177.86
#2022-10-17|1215.35
#2022-10-18|1226.83
#2022-10-19|1202.50
#2022-10-20|1216.97
#2022-10-21|1199.18
#2022-10-24|1225.99
#2022-10-25|1264.85
#2022-10-26|1292.07
#2022-10-27|1288.54
#2022-10-28|1274.73
#2022-10-31|1270.24
#2022-11-01|1281.62
#2022-11-02|1277.66
#2022-11-03|1248.20
#2022-11-04|1285.75
#2022-11-07|1320.22
#2022-11-08|1344.85
#2022-11-09|1330.82
#2022-11-10|1397.66
#2022-11-11|1434.97
#2022-11-14|1433.36
#2022-11-15|1436.88
#2022-11-16|1410.37
#2022-11-17|1392.32
#2022-11-18|1413.23
#2022-11-21|1396.04
#2022-11-22|1411.30
#2022-11-23|1436.66
#2022-11-24|1454.42
#2022-11-25|1452.37
#2022-11-28|1432.65
#2022-11-29|1422.86
#2022-11-30|1416.85
#2022-12-01|1465.66
#2022-12-02|1465.23
#2022-12-05|1466.82
#2022-12-06|1445.50
#2022-12-07|1430.79
#2022-12-08|1434.42
#2022-12-09|1449.38
#2022-12-12|1438.84
#2022-12-13|1476.91
#2022-12-14|1474.22
#2022-12-15|1440.45
#2022-12-16|1417.04
#2022-12-19|1415.28
#2022-12-20|1415.31
#2022-12-21|1437.81
#2022-12-22|1422.61
#2022-12-23|1431.16
#2022-12-26|1431.50
#2022-12-27|1434.46
#2022-12-28|1427.55
#2022-12-29|1448.33
#2022-12-30|1434.75
#2023-01-02|1452.25
#2023-01-03|1455.65
#2023-01-04|1477.77
#2023-01-05|1463.39
#2023-01-06|1489.08
#2023-01-09|1523.78
#2023-01-10|1507.81
#2023-01-11|1515.89
#2023-01-12|1538.93
#2023-01-13|1551.56
#2023-01-16|1563.77
#2023-01-17|1564.75
#2023-01-18|1577.74
#2023-01-19|1542.94
#2023-01-20|1561.19
#2023-01-23|1578.60
#2023-01-24|1576.45
#2023-01-25|1568.00
#2023-01-26|1575.14
#2023-01-27|1584.57
#2023-01-30|1576.33
#2023-01-31|1568.79
#2023-02-01|1584.96
#2023-02-02|1625.62
#2023-02-03|1608.91
#2023-02-06|1575.85
#2023-02-07|1564.42
#2023-02-08|1576.69
#2023-02-09|1593.62
#2023-02-10|1560.06
#2023-02-13|1575.89
#2023-02-14|1577.28
#2023-02-15|1576.40
#2023-02-16|1580.31
#2023-02-17|1575.26
#2023-02-20|1582.78
#2023-02-21|1575.56
#2023-02-22|1550.80
#2023-02-23|1557.57
#2023-02-24|1537.95
#2023-02-27|1568.34
#2023-02-28|1575.18
#2023-03-01|1574.44
#2023-03-02|1565.45
#2023-03-03|1578.91
#2023-03-06|1591.20
#2023-03-07|1560.81
#2023-03-08|1556.16
#2023-03-09|1550.99
#2023-03-10|1541.87
#2023-03-13|1503.89
#2023-03-14|1529.41
#2023-03-15|1452.79
#2023-03-16|1476.72
#2023-03-17|1458.30
#2023-03-20|1475.41
#2023-03-21|1499.31
#2023-03-22|1494.37
#2023-03-23|1512.27
#2023-03-24|1466.38
#2023-03-27|1478.44
#2023-03-28|1474.92
#2023-03-29|1495.04
#2023-03-30|1532.00
#2023-03-31|1532.26
#2023-04-03|1531.97
#2023-04-04|1543.80
#2023-04-05|1513.38
#2023-04-06|1524.81
#2023-04-07|1525.18
#2023-04-10|1514.12
#2023-04-11|1539.26
#2023-04-12|1547.99
#2023-04-13|1567.46
#2023-04-14|1574.01
#2023-04-17|1567.86
#2023-04-18|1575.47
#2023-04-19|1567.50
#2023-04-20|1560.59
#2023-04-21|1560.46
#2023-04-24|1568.63
#2023-04-25|1548.24
#2023-04-26|1554.38
#2023-04-27|1559.20
#2023-04-28|1578.80
#2023-05-01|1571.22
#2023-05-02|1553.74
#2023-05-03|1562.97
#2023-05-04|1552.75
#2023-05-05|1574.18
#2023-05-08|1579.83
#2023-05-09|1562.47
#2023-05-10|1565.23
#2023-05-11|1556.54
#2023-05-12|1550.48
#2023-05-15|1557.26
#2023-05-16|1551.45
#2023-05-17|1547.40
#2023-05-18|1540.06
#2023-05-19|1551.70
#2023-05-22|1551.82
#2023-05-23|1547.28
#2023-05-24|1513.33
#2023-05-25|1502.25
#2023-05-26|1507.38
#2023-05-29|1506.40
#2023-05-30|1502.98
#2023-05-31|1484.66
#2023-06-01|1504.20
#2023-06-02|1532.67
#2023-06-05|1522.97
#2023-06-06|1523.71
#2023-06-07|1525.73
#2023-06-08|1533.43
#2023-06-09|1535.08
#2023-06-12|1537.39
#2023-06-13|1551.78
#2023-06-14|1563.82
#2023-06-15|1562.64
#2023-06-16|1568.47
#2023-06-19|1546.45
#2023-06-20|1528.57
#2023-06-21|1524.78
#2023-06-22|1515.76
#2023-06-23|1494.35
#2023-06-26|1491.60
#2023-06-27|1493.09
#2023-06-28|1503.11
#2023-06-29|1503.68
#2023-06-30|1523.49
#2023-07-03|1526.67
#2023-07-04|1534.18
#2023-07-05|1516.08
#2023-07-06|1483.57
#2023-07-07|1511.02
#2023-07-10|1515.02
#2023-07-11|1532.33
#2023-07-12|1578.97
#2023-07-13|1596.70
#2023-07-14|1593.21
#2023-07-17|1579.93
#2023-07-18|1593.90
#2023-07-19|1606.73
#2023-07-20|1596.23
#2023-07-21|1590.00
#2023-07-24|1588.08
#2023-07-25|1594.25
#2023-07-26|1595.50
#2023-07-27|1596.00
#2023-07-28|1592.66
#2023-07-31|1594.33
#2023-08-01|1577.88
#2023-08-02|1549.48
#2023-08-03|1547.92
#2023-08-04|1569.67
#2023-08-07|1562.94
#2023-08-08|1546.43
#2023-08-09|1558.05
#2023-08-10|1567.16
#2023-08-11|1546.30
#2023-08-14|1538.83
#2023-08-15|1533.23
#2023-08-16|1526.06
#2023-08-17|1510.26
#2023-08-18|1489.19
#2023-08-21|1484.45
#2023-08-22|1492.88
#2023-08-23|1494.98
#2023-08-24|1485.99
#2023-08-25|1474.63
#2023-08-28|1490.59
#2023-08-29|1510.12
#2023-08-30|1524.05
#2023-08-31|1521.41
#2023-09-01|1511.80
#2023-09-04|1508.90
#2023-09-05|1494.85
#2023-09-06|1484.01
#2023-09-07|1473.31
#2023-09-08|1477.60
#2023-09-11|1486.33
#2023-09-12|1475.77
#2023-09-13|1475.40
#2023-09-14|1486.04
#2023-09-15|1481.55
#2023-09-18|1461.22
#2023-09-19|1463.62
#2023-09-20|1485.00
#2023-09-21|1459.52
#2023-09-22|1456.82
#2023-09-25|1434.95
#2023-09-26|1421.00
#2023-09-27|1410.56
#2023-09-28|1418.13
#2023-09-29|1438.58
#2023-10-02|1410.48
#2023-10-03|1379.77
#2023-10-04|1373.35
#2023-10-05|1387.16
#2023-10-06|1396.99
#2023-10-09|1388.32
#2023-10-10|1425.98
#2023-10-11|1427.98
#2023-10-12|1415.33
#2023-10-13|1384.18
#2023-10-16|1392.81
#2023-10-17|1396.36
#2023-10-18|1371.31
#2023-10-19|1359.62
#2023-10-20|1344.94
#2023-10-23|1345.59
#2023-10-24|1349.60
#2023-10-25|1327.75
#2023-10-26|1322.64
#2023-10-27|1328.48
#2023-10-30|1340.41
#2023-10-31|1348.95
#2023-11-01|1349.34
#2023-11-02|1393.19
#2023-11-03|1428.13
#2023-11-06|1418.53
#2023-11-07|1406.28
#2023-11-08|1412.17
#2023-11-09|1432.44
#2023-11-10|1408.30
#2023-11-13|1416.01
#2023-11-14|1482.81
#2023-11-15|1493.08
#2023-11-16|1471.95
#2023-11-17|1491.63
#2023-11-20|1505.23
#2023-11-21|1487.14
#2023-11-22|1486.23
#2023-11-23|1494.47
#2023-11-24|1504.07
#2023-11-27|1500.78
#2023-11-28|1503.88
#2023-11-29|1516.00
#2023-11-30|1501.43
#2023-12-01|1509.20
#2023-12-04|1497.29
#2023-12-05|1506.91
#2023-12-06|1515.17
#2023-12-07|1512.04
#2023-12-08|1518.59
#2023-12-11|1516.00
#2023-12-12|1509.15
#2023-12-13|1507.94
#2023-12-14|1585.15
#2023-12-15|1577.78
#2023-12-18|1572.19
#2023-12-19|1594.56
#2023-12-20|1602.26
#2023-12-21|1600.36
#2023-12-22|1610.13
#2023-12-25|1608.87
#2023-12-26|1609.42
#2023-12-27|1630.97
#2023-12-28|1628.84
#2023-12-29|1619.74
#2024-01-01|1619.74
#2024-01-02|1596.35
#2024-01-03|1564.22
#2024-01-04|1583.68
#2024-01-05|1579.27
#2024-01-08|1592.55
#2024-01-09|1580.12
#2024-01-10|1583.24
#2024-01-11|1565.37
#2024-01-12|1585.66
#2024-01-15|1570.94
#2024-01-16|1554.02
#2024-01-17|1528.67
#2024-01-18|1538.66
#2024-01-19|1532.62
#2024-01-22|1552.55
#2024-01-23|1545.50
#2024-01-24|1572.31
#2024-01-25|1567.22
#2024-01-26|1582.58
#2024-01-29|1571.65
#2024-01-30|1576.12
#2024-01-31|1585.19
#2024-02-01|1568.04
#2024-02-02|1560.59
#2024-02-05|1538.18
#2024-02-06|1554.02
#2024-02-07|1552.07
#2024-02-08|1557.36
#2024-02-09|1557.51
#2024-02-12|1572.44
#2024-02-13|1542.24
#2024-02-14|1550.77
#2024-02-15|1567.89
#2024-02-16|1576.05
#2024-02-19|1574.19
#2024-02-20|1572.87
#2024-02-21|1569.87
#2024-02-22|1583.32
#2024-02-23|1582.35
#2024-02-26|1583.93
#2024-02-27|1588.26
#2024-02-28|1576.19
#2024-02-29|1575.88
#2024-03-01|1592.29
#2024-03-04|1585.88
#2024-03-05|1581.23
#2024-03-06|1595.09
#2024-03-07|1612.78
#2024-03-08|1621.29
#2024-03-11|1607.28
#2024-03-12|1614.51
#2024-03-13|1618.59
#2024-03-14|1605.36
#2024-03-15|1604.48
#2024-03-18|1600.25
#2024-03-19|1599.85
#2024-03-20|1600.56
#2024-03-21|1617.31
#2024-03-22|1611.15
#2024-03-25|1615.27
#2024-03-26|1621.67
#2024-03-27|1628.46
#2024-03-28|1631.24
#2024-03-29|1631.61
#2024-04-01|1621.77
#2024-04-02|1610.40
#2024-04-03|1626.74
#2024-04-04|1639.98
#2024-04-05|1621.30
#2024-04-08|1641.38
#2024-04-09|1634.98
#2024-04-10|1617.01
#2024-04-11|1606.54
#2024-04-12|1587.03
#2024-04-15|1583.62
#2024-04-16|1557.38
#2024-04-17|1558.72
#2024-04-18|1567.91
#2024-04-19|1562.68
#2024-04-22|1567.58
#2024-04-23|1592.23
#2024-04-24|1585.11
#2024-04-25|1572.16
#2024-04-26|1588.55
#2024-04-29|1613.32
#2024-04-30|1600.45
#2024-05-01|1597.23
#2024-05-02|1601.85
#2024-05-03|1623.92
#2024-05-06|1634.59
#2024-05-07|1649.02
#2024-05-08|1648.65
#2024-05-09|1653.64
#2024-05-10|1663.30
#2024-05-13|1669.44
#2024-05-14|1684.13
#2024-05-15|1702.04
#2024-05-16|1706.14
#2024-05-17|1704.94
#2024-05-20|1709.93
#2024-05-21|1702.72
#2024-05-22|1696.21
#2024-05-23|1695.49
#2024-05-24|1703.44
#2024-05-27|1712.76
#2024-05-28|1709.74
#2024-05-29|1675.21
#2024-05-30|1695.41
#2024-05-31|1703.97
#2024-06-03|1716.35
#2024-06-04|1701.30
#2024-06-05|1702.78
#2024-06-06|1708.42
#2024-06-07|1687.18
#2024-06-10|1675.15
#2024-06-11|1654.74
#2024-06-12|1696.61
#2024-06-13|1653.74
#2024-06-14|1619.01
#2024-06-17|1627.22
#2024-06-18|1645.95
#2024-06-19|1642.39
#2024-06-20|1654.14
#2024-06-21|1637.25
#2024-06-24|1657.89
#2024-06-25|1636.89
#2024-06-26|1621.08
#2024-06-27|1627.67
#2024-06-28|1623.32
#2024-07-01|1629.76
#2024-07-02|1628.97
#2024-07-03|1659.70
#2024-07-04|1668.15
#2024-07-05|1676.79
#2024-07-08|1678.53
#2024-07-09|1659.32
#2024-07-10|1675.56
#2024-07-11|1703.61
#2024-07-12|1716.05
#2024-07-15|1705.57
#2024-07-16|1703.36
#2024-07-17|1708.67
#2024-07-18|1713.37
#2024-07-19|1689.94
#2024-07-22|1700.03
#2024-07-23|1690.15
#2024-07-24|1685.39
#2024-07-25|1673.00
#2024-07-26|1688.85
#2024-07-29|1680.37
#2024-07-30|1690.30
#2024-07-31|1700.89
#2024-08-01|1679.08
#2024-08-02|1647.91
#2024-08-05|1604.88
#2024-08-06|1606.94
#2024-08-07|1633.52
#2024-08-08|1624.69
#2024-08-09|1636.72
#2024-08-12|1639.86
#2024-08-13|1648.15
#2024-08-14|1668.69
#2024-08-15|1675.58
#2024-08-16|1678.57
#2024-08-19|1701.63
#2024-08-20|1697.65
#2024-08-21|1708.87
#2024-08-22|1709.37
#2024-08-23|1731.83
#2024-08-26|1730.60
#2024-08-27|1729.93
#2024-08-28|1723.39
#2024-08-29|1720.06
#2024-08-30|1727.88
#2024-09-02|1722.14
#2024-09-03|1695.09
#2024-09-04|1696.47
#2024-09-05|1692.89
#2024-09-06|1676.89
#2024-09-09|1673.67
#2024-09-10|1667.44
#2024-09-11|1657.16
#2024-09-12|1676.68
#2024-09-13|1705.75
#2024-09-16|1707.74
#2024-09-17|1719.17
#2024-09-18|1714.95
#2024-09-19|1745.40
#2024-09-20|1722.21
#2024-09-23|1726.12
#2024-09-24|1728.84
#2024-09-25|1731.67
#2024-09-26|1757.34
#2024-09-27|1771.78
#2024-09-30|1751.90
#2024-10-01|1726.03
#2024-10-02|1713.06
#2024-10-03|1695.42
#2024-10-04|1705.52
#2024-10-07|1698.21
#2024-10-08|1684.38
#2024-10-09|1691.63
#2024-10-10|1678.56
#2024-10-11|1688.05
#2024-10-14|1681.46
#2024-10-15|1684.71
#2024-10-16|1679.78
#2024-10-17|1680.61
#2024-10-18|1687.80
#2024-10-21|1668.80
#2024-10-22|1666.75
#2024-10-23|1652.74
#2024-10-24|1654.53
#2024-10-25|1657.24
#2024-10-28|1661.23
#2024-10-29|1648.66
#2024-10-30|1645.18
#2024-10-31|1620.94
#2024-11-01|1629.55
#2024-11-04|1630.40
#2024-11-05|1629.66
#2024-11-06|1602.02
#2024-11-07|1633.79
#2024-11-08|1620.30
#2024-11-11|1621.40
#2024-11-12|1584.34
#2024-11-13|1574.21
#2024-11-14|1588.03
#2024-11-15|1574.60
#2024-11-18|1571.23
#2024-11-19|1566.22
#2024-11-20|1551.28
#2024-11-21|1550.99
#2024-11-22|1556.52
#2024-11-25|1577.66
#2024-11-26|1561.33
#2024-11-27|1577.77
#2024-11-28|1583.20
#2024-11-29|1589.01
#2024-12-02|1574.92
#2024-12-03|1584.97
#2024-12-04|1603.21
#2024-12-05|1614.41
#2024-12-06|1617.41
#2024-12-09|1625.00
#2024-12-10|1608.34
#2024-12-11|1609.24
#2024-12-12|1601.15
#2024-12-13|1593.53
#2024-12-16|1588.15
#2024-12-17|1571.73
#2024-12-18|1573.26
#2024-12-19|1537.30
#2024-12-20|1540.64
#2024-12-23|1539.88
#2024-12-24|1544.04
#2024-12-25|1544.34
#2024-12-26|1545.76
#2024-12-27|1557.64
#2024-12-30|1545.96
#2024-12-31|1552.00
#2025-01-01|1552.00
#2025-01-02|1550.30
#2025-01-03|1547.25
#2025-01-06|1569.12
#2025-01-07|1561.24
#2025-01-08|1531.42
#2025-01-09|1531.50
#2025-01-10|1510.10
#2025-01-13|1489.92
#2025-01-14|1501.98
#2025-01-15|1535.81
#2025-01-16|1542.64
#2025-01-17|1555.32
#2025-01-20|1569.50
#2025-01-21|1579.30
#2025-01-22|1581.74
#2025-01-23|1582.74
#2025-01-24|1601.60
#2025-01-27|1598.63
#2025-01-28|1600.65
#2025-01-29|1600.72
#2025-01-30|1622.08
#2025-01-31|1619.17
#2025-02-03|1588.62
#2025-02-04|1601.30
#2025-02-05|1613.90
#2025-02-06|1623.18
#2025-02-07|1614.75
#2025-02-10|1622.35
#2025-02-11|1624.54
#2025-02-12|1626.20
#2025-02-13|1653.33
#2025-02-14|1666.45
#2025-02-17|1670.18
#2025-02-18|1671.97
#2025-02-19|1646.15
#2025-02-20|1651.37
#2025-02-21|1653.80
#2025-02-24|1653.94
#2025-02-25|1654.19
#2025-02-26|1671.03
#2025-02-27|1646.81
#2025-02-28|1633.89
#2025-03-03|1659.62
#2025-03-04|1622.48
#2025-03-05|1686.18
#2025-03-06|1705.23
#2025-03-07|1707.36
#2025-03-10|1682.03
#2025-03-11|1675.66
#2025-03-12|1688.32
#2025-03-13|1671.83
#2025-03-14|1701.97
#2025-03-17|1725.36
#2025-03-18|1739.21
#2025-03-19|1729.75
#2025-03-20|1716.23
#2025-03-21|1695.61
#2025-03-24|1695.49
#2025-03-25|1706.53
#2025-03-26|1698.20
#2025-03-27|1691.31
#2025-03-28|1681.92
#2025-03-31|1644.90
#2025-04-01|1660.77
#2025-04-02|1661.60
#2025-04-03|1628.02
#2025-04-04|1557.27
#2025-04-07|1493.42
#2025-04-08|1537.97
#2025-04-09|1502.53
#2025-04-10|1575.73
#2025-04-11|1598.17
#2025-04-14|1650.33
#2025-04-15|1675.81
#2025-04-16|1677.03
#2025-04-17|1676.05
#2025-04-18|1675.58
#2025-04-21|1696.53
#2025-04-22|1697.83
#2025-04-23|1704.68
#2025-04-24|1713.99
#2025-04-25|1720.70
#2025-04-28|1734.92
#2025-04-29|1740.65
#2025-04-30|1751.89
#2025-05-01|1745.90
#2025-05-02|1780.90
#2025-05-05|1779.91
#2025-05-06|1782.13
#2025-05-07|1781.30
#2025-05-08|1778.99
#2025-05-09|1786.02
#2025-05-12|1782.58
#2025-05-13|1800.53
#2025-05-14|1807.22
#2025-05-15|1805.45
#2025-05-16|1807.22
#2025-05-19|1823.32
#2025-05-20|1837.95
#2025-05-21|1845.35
#2025-05-22|1821.92
#2025-05-23|1824.53
#2025-05-26|1848.11
#2025-05-27|1849.70
#2025-05-28|1843.02
#2025-05-29|1851.04
#2025-05-30|1850.84
#2025-06-02|1863.40
#2025-06-03|1854.63
#2025-06-04|1873.60
#2025-06-05|1878.56
#2025-06-06|1869.27
#2025-06-09|1879.50
#2025-06-10|1887.58
#2025-06-11|1896.05
#2025-06-12|1900.51
#2025-06-13|1872.45
#2025-06-16|1890.22
#2025-06-17|1870.82
#2025-06-18|1862.64
#2025-06-19|1836.82
#2025-06-20|1847.98
#2025-06-23|1892.39
#2025-06-24|1930.61
#2025-06-25|1924.60
#2025-06-26|1957.84
#2025-06-27|1973.57
#2025-06-30|1973.10
#2025-07-01|1977.73
#2025-07-02|1968.05
#2025-07-03|1983.31
#2025-07-04|1977.43
#2025-07-07|1974.40
#2025-07-08|1974.25
#2025-07-09|1988.75
#2025-07-10|1995.79
#2025-07-11|1983.27
#2025-07-14|1978.97
#2025-07-15|1966.01
#2025-07-16|1951.36
#2025-07-17|1967.35
#2025-07-18|1982.42
#2025-07-21|1994.49
#2025-07-22|1989.90
#2025-07-23|2007.98
#2025-07-24|2018.78
#2025-07-25|2006.21
#2025-07-28|1985.61
#2025-07-29|1960.50
#2025-07-30|1950.62
#2025-07-31|1939.90
#2025-08-01|1927.31
#2025-08-04|1939.48
#2025-08-05|1950.58
#2025-08-06|1959.53
#2025-08-07|1973.48
#2025-08-08|1981.69
#2025-08-11|1964.93
#2025-08-12|1977.56
#2025-08-13|1986.98
#2025-08-14|1979.87
#2025-08-15|1983.82
#2025-08-18|1978.64
#2025-08-19|1990.46
#2025-08-20|1986.74
#2025-08-21|1980.27
#2025-08-22|2018.83
#2025-08-25|2008.98
#2025-08-26|1985.18
#2025-08-27|1970.87
#2025-08-28|1977.25
#2025-08-29|1969.33
#2025-09-01|1976.29
#2025-09-02|1924.02
#2025-09-03|1932.06
#2025-09-04|1936.63
#2025-09-05|1960.14
#2025-09-08|1974.86
#2025-09-09|1969.47
#2025-09-10|1966.10
#2025-09-11|1976.56
#2025-09-12|1976.52
#2025-09-15|1990.60
#2025-09-16|1991.31
#2025-09-17|1994.95
#2025-09-18|1989.96
#2025-09-19|1978.57
#2025-09-22|1976.30
#2025-09-23|1991.88
#2025-09-24|1975.24
#2025-09-25|1942.58
#2025-09-26|1952.20
#2025-09-29|1966.65
#2025-09-30|1978.59
#2025-10-01|1991.20
#2025-10-02|1987.23
#2025-10-03|2008.90
#2025-10-06|2003.19
#2025-10-07|1990.26
#2025-10-08|1991.09
#2025-10-09|1981.37
#2025-10-10|1957.13
#2025-10-13|1968.37
#2025-10-14|1959.75
#2025-10-15|1970.15
#2025-10-16|1984.26
#2025-10-17|1962.75
#2025-10-20|1980.14
#2025-10-21|1980.17
#2025-10-22|1992.46
#2025-10-23|2006.73
#2025-10-24|2016.62
#2025-10-27|2016.56
#2025-10-28|2010.28
#2025-10-29|2003.08
#2025-10-30|1979.21
#2025-10-31|1965.59
#2025-11-03|1957.92
#2025-11-04|1930.57
#2025-11-05|1926.21
#2025-11-06|1915.42
#2025-11-07|1914.50
#2025-11-10|1930.08
#2025-11-11|1952.59
#2025-11-12|1958.48
#2025-11-13|1965.76
#2025-11-14|1940.09
#2025-11-17|1927.60
#2025-11-18|1894.94
#2025-11-19|1895.70
#2025-11-20|1893.93
#2025-11-21|1886.71
#2025-11-24|1906.83
#2025-11-25|1927.80
#2025-11-26|1947.03
#2025-11-27|1964.69
#2025-11-28|1970.88
#2025-12-01|1966.07
#2025-12-02|1954.62
#2025-12-03|1964.93
#2025-12-04|1980.80
#2025-12-05|1980.45
#2025-12-08|1967.66
#2025-12-09|1963.94
#2025-12-10|1961.81
#2025-12-11|1992.52
#2025-12-12|1986.35
#2025-12-15|1997.58
#2025-12-16|1997.11
#2025-12-17|1994.49
#2025-12-18|2011.16
#2025-12-19|2007.96
#2025-12-22|2023.67
#2025-12-23|2027.41
#2025-12-24|2029.62