Table Data - NASDAQ Germany Large Cap NTR Index
| Title | NASDAQ Germany Large Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDELCN |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:43 PM CST |
| Notes | For more information about this series, see: NQDELCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 654.92 |
| 2001-04-02 | 655.16 |
| 2001-04-03 | 624.02 |
| 2001-04-04 | 647.68 |
| 2001-04-05 | 658.89 |
| 2001-04-06 | 653.76 |
| 2001-04-09 | 661.16 |
| 2001-04-10 | 670.26 |
| 2001-04-11 | 669.16 |
| 2001-04-12 | 681.09 |
| 2001-04-13 | . |
| 2001-04-16 | 674.08 |
| 2001-04-17 | 663.76 |
| 2001-04-18 | 685.45 |
| 2001-04-19 | 698.88 |
| 2001-04-20 | 700.78 |
| 2001-04-23 | 686.38 |
| 2001-04-24 | 693.95 |
| 2001-04-25 | 694.91 |
| 2001-04-26 | 698.72 |
| 2001-04-27 | 698.95 |
| 2001-04-30 | 704.12 |
| 2001-05-01 | 707.86 |
| 2001-05-02 | 699.86 |
| 2001-05-03 | 684.72 |
| 2001-05-04 | 696.28 |
| 2001-05-07 | 691.19 |
| 2001-05-08 | 682.09 |
| 2001-05-09 | 676.58 |
| 2001-05-10 | 687.50 |
| 2001-05-11 | 679.26 |
| 2001-05-14 | 668.40 |
| 2001-05-15 | 671.81 |
| 2001-05-16 | 685.34 |
| 2001-05-17 | 687.86 |
| 2001-05-18 | 685.56 |
| 2001-05-21 | 691.67 |
| 2001-05-22 | 686.99 |
| 2001-05-23 | 675.72 |
| 2001-05-24 | 681.26 |
| 2001-05-25 | 673.68 |
| 2001-05-28 | . |
| 2001-05-29 | 659.44 |
| 2001-05-30 | 652.67 |
| 2001-05-31 | 652.96 |
| 2001-06-01 | 654.11 |
| 2001-06-04 | 661.72 |
| 2001-06-05 | 667.02 |
| 2001-06-06 | 656.09 |
| 2001-06-07 | 650.21 |
| 2001-06-08 | 661.82 |
| 2001-06-11 | 653.78 |
| 2001-06-12 | 646.55 |
| 2001-06-13 | 655.02 |
| 2001-06-14 | 649.08 |
| 2001-06-15 | 641.89 |
| 2001-06-18 | 636.03 |
| 2001-06-19 | 638.71 |
| 2001-06-20 | 627.64 |
| 2001-06-21 | 634.24 |
| 2001-06-22 | 637.19 |
| 2001-06-25 | 638.65 |
| 2001-06-26 | 631.76 |
| 2001-06-27 | 630.00 |
| 2001-06-28 | 637.23 |
| 2001-06-29 | 644.73 |
| 2001-07-02 | 650.48 |
| 2001-07-03 | 645.32 |
| 2001-07-04 | . |
| 2001-07-05 | 630.23 |
| 2001-07-06 | 622.08 |
| 2001-07-09 | 625.99 |
| 2001-07-10 | 624.99 |
| 2001-07-11 | 627.58 |
| 2001-07-12 | 631.50 |
| 2001-07-13 | 637.11 |
| 2001-07-16 | 631.99 |
| 2001-07-17 | 629.07 |
| 2001-07-18 | 630.50 |
| 2001-07-19 | 641.00 |
| 2001-07-20 | 637.62 |
| 2001-07-23 | 638.23 |
| 2001-07-24 | 627.65 |
| 2001-07-25 | 621.65 |
| 2001-07-26 | 631.17 |
| 2001-07-27 | 637.09 |
| 2001-07-30 | 643.17 |
| 2001-07-31 | 650.42 |
| 2001-08-01 | 649.97 |
| 2001-08-02 | 644.84 |
| 2001-08-03 | 642.91 |
| 2001-08-06 | 640.03 |
| 2001-08-07 | 637.62 |
| 2001-08-08 | 621.28 |
| 2001-08-09 | 617.62 |
| 2001-08-10 | 613.78 |
| 2001-08-13 | 619.11 |
| 2001-08-14 | 626.19 |
| 2001-08-15 | 628.84 |
| 2001-08-16 | 620.00 |
| 2001-08-17 | 606.85 |
| 2001-08-20 | 603.11 |
| 2001-08-21 | 603.58 |
| 2001-08-22 | 610.61 |
| 2001-08-23 | 608.58 |
| 2001-08-24 | 623.70 |
| 2001-08-27 | 623.90 |
| 2001-08-28 | 612.71 |
| 2001-08-29 | 613.18 |
| 2001-08-30 | 596.54 |
| 2001-08-31 | 598.35 |
| 2001-09-03 | . |
| 2001-09-04 | 588.01 |
| 2001-09-05 | 566.20 |
| 2001-09-06 | 546.29 |
| 2001-09-07 | 535.53 |
| 2001-09-10 | 527.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 490.80 |
| 2001-09-18 | 489.03 |
| 2001-09-19 | 474.30 |
| 2001-09-20 | 445.88 |
| 2001-09-21 | 436.20 |
| 2001-09-24 | 466.09 |
| 2001-09-25 | 467.84 |
| 2001-09-26 | 478.07 |
| 2001-09-27 | 489.54 |
| 2001-09-28 | 497.98 |
| 2001-10-01 | 493.49 |
| 2001-10-02 | 500.21 |
| 2001-10-03 | 519.35 |
| 2001-10-04 | 526.98 |
| 2001-10-05 | 522.66 |
| 2001-10-08 | 523.23 |
| 2001-10-09 | 522.05 |
| 2001-10-10 | 534.81 |
| 2001-10-11 | 542.19 |
| 2001-10-12 | 533.41 |
| 2001-10-15 | 523.92 |
| 2001-10-16 | 533.65 |
| 2001-10-17 | 534.80 |
| 2001-10-18 | 524.19 |
| 2001-10-19 | 513.63 |
| 2001-10-22 | 521.98 |
| 2001-10-23 | 530.03 |
| 2001-10-24 | 544.78 |
| 2001-10-25 | 536.25 |
| 2001-10-26 | 546.50 |
| 2001-10-29 | 534.58 |
| 2001-10-30 | 523.77 |
| 2001-10-31 | 522.13 |
| 2001-11-01 | 535.96 |
| 2001-11-02 | 528.50 |
| 2001-11-05 | 545.06 |
| 2001-11-06 | 538.73 |
| 2001-11-07 | 557.28 |
| 2001-11-08 | 567.75 |
| 2001-11-09 | 558.02 |
| 2001-11-12 | 547.80 |
| 2001-11-13 | 554.89 |
| 2001-11-14 | 555.31 |
| 2001-11-15 | 557.41 |
| 2001-11-16 | 566.64 |
| 2001-11-19 | 576.54 |
| 2001-11-20 | 568.29 |
| 2001-11-21 | 562.89 |
| 2001-11-22 | . |
| 2001-11-23 | 570.63 |
| 2001-11-26 | 566.64 |
| 2001-11-27 | 563.06 |
| 2001-11-28 | 550.99 |
| 2001-11-29 | 555.09 |
| 2001-11-30 | 567.31 |
| 2001-12-03 | 563.27 |
| 2001-12-04 | 565.82 |
| 2001-12-05 | 591.58 |
| 2001-12-06 | 595.70 |
| 2001-12-07 | 587.61 |
| 2001-12-10 | 576.66 |
| 2001-12-11 | 579.70 |
| 2001-12-12 | 573.03 |
| 2001-12-13 | 564.42 |
| 2001-12-14 | 561.28 |
| 2001-12-17 | 580.90 |
| 2001-12-18 | 575.69 |
| 2001-12-19 | 567.89 |
| 2001-12-20 | 562.01 |
| 2001-12-21 | 564.93 |
| 2001-12-24 | 559.26 |
| 2001-12-25 | . |
| 2001-12-26 | 559.77 |
| 2001-12-27 | 576.72 |
| 2001-12-28 | 578.89 |
| 2001-12-31 | 584.54 |
| 2002-01-01 | . |
| 2002-01-02 | 593.86 |
| 2002-01-03 | 604.22 |
| 2002-01-04 | 605.48 |
| 2002-01-07 | 593.67 |
| 2002-01-08 | 592.27 |
| 2002-01-09 | 597.03 |
| 2002-01-10 | 592.69 |
| 2002-01-11 | 589.58 |
| 2002-01-14 | 574.84 |
| 2002-01-15 | 572.83 |
| 2002-01-16 | 558.62 |
| 2002-01-17 | 573.25 |
| 2002-01-18 | 573.75 |
| 2002-01-21 | . |
| 2002-01-22 | 564.00 |
| 2002-01-23 | 578.18 |
| 2002-01-24 | 574.68 |
| 2002-01-25 | 564.24 |
| 2002-01-28 | 561.75 |
| 2002-01-29 | 552.78 |
| 2002-01-30 | 549.08 |
| 2002-01-31 | 553.93 |
| 2002-02-01 | 552.26 |
| 2002-02-04 | 542.11 |
| 2002-02-05 | 537.43 |
| 2002-02-06 | 522.55 |
| 2002-02-07 | 531.87 |
| 2002-02-08 | 530.12 |
| 2002-02-11 | 545.85 |
| 2002-02-12 | 538.23 |
| 2002-02-13 | 541.56 |
| 2002-02-14 | 545.32 |
| 2002-02-15 | 533.43 |
| 2002-02-18 | . |
| 2002-02-19 | 521.78 |
| 2002-02-20 | 522.33 |
| 2002-02-21 | 529.93 |
| 2002-02-22 | 521.12 |
| 2002-02-25 | 531.17 |
| 2002-02-26 | 533.24 |
| 2002-02-27 | 537.89 |
| 2002-02-28 | 547.33 |
| 2002-03-01 | 553.80 |
| 2002-03-04 | 572.45 |
| 2002-03-05 | 571.43 |
| 2002-03-06 | 580.74 |
| 2002-03-07 | 585.26 |
| 2002-03-08 | 590.86 |
| 2002-03-11 | 588.23 |
| 2002-03-12 | 579.38 |
| 2002-03-13 | 576.62 |
| 2002-03-14 | 585.16 |
| 2002-03-15 | 600.34 |
| 2002-03-18 | 601.79 |
| 2002-03-19 | 606.64 |
| 2002-03-20 | 595.42 |
| 2002-03-21 | 590.84 |
| 2002-03-22 | 589.35 |
| 2002-03-25 | 582.57 |
| 2002-03-26 | 591.65 |
| 2002-03-27 | 583.60 |
| 2002-03-28 | 588.87 |
| 2002-03-29 | . |
| 2002-04-01 | 593.73 |
| 2002-04-02 | 585.59 |
| 2002-04-03 | 582.13 |
| 2002-04-04 | 580.43 |
| 2002-04-05 | 579.53 |
| 2002-04-08 | 566.79 |
| 2002-04-09 | 566.96 |
| 2002-04-10 | 580.09 |
| 2002-04-11 | 571.18 |
| 2002-04-12 | 571.14 |
| 2002-04-15 | 578.91 |
| 2002-04-16 | 591.40 |
| 2002-04-17 | 591.55 |
| 2002-04-18 | 586.53 |
| 2002-04-19 | 587.70 |
| 2002-04-22 | 578.67 |
| 2002-04-23 | 577.37 |
| 2002-04-24 | 576.69 |
| 2002-04-25 | 568.86 |
| 2002-04-26 | 562.65 |
| 2002-04-29 | 564.53 |
| 2002-04-30 | 569.85 |
| 2002-05-01 | 573.08 |
| 2002-05-02 | 561.99 |
| 2002-05-03 | 558.49 |
| 2002-05-06 | 559.96 |
| 2002-05-07 | 557.94 |
| 2002-05-08 | 574.06 |
| 2002-05-09 | 567.17 |
| 2002-05-10 | 558.11 |
| 2002-05-13 | 569.43 |
| 2002-05-14 | 572.11 |
| 2002-05-15 | 577.79 |
| 2002-05-16 | 575.40 |
| 2002-05-17 | 582.66 |
| 2002-05-20 | 577.78 |
| 2002-05-21 | 572.94 |
| 2002-05-22 | 569.73 |
| 2002-05-23 | 561.75 |
| 2002-05-24 | 565.92 |
| 2002-05-27 | . |
| 2002-05-28 | 571.69 |
| 2002-05-29 | 568.92 |
| 2002-05-30 | 557.30 |
| 2002-05-31 | 564.49 |
| 2002-06-03 | 557.94 |
| 2002-06-04 | 545.21 |
| 2002-06-05 | 542.14 |
| 2002-06-06 | 550.79 |
| 2002-06-07 | 544.85 |
| 2002-06-10 | 541.56 |
| 2002-06-11 | 542.64 |
| 2002-06-12 | 532.53 |
| 2002-06-13 | 527.80 |
| 2002-06-14 | 509.62 |
| 2002-06-17 | 528.32 |
| 2002-06-18 | 525.89 |
| 2002-06-19 | 519.82 |
| 2002-06-20 | 512.51 |
| 2002-06-21 | 514.56 |
| 2002-06-24 | 505.17 |
| 2002-06-25 | 513.47 |
| 2002-06-26 | 510.12 |
| 2002-06-27 | 527.48 |
| 2002-06-28 | 546.71 |
| 2002-07-01 | 544.01 |
| 2002-07-02 | 520.35 |
| 2002-07-03 | 510.29 |
| 2002-07-04 | . |
| 2002-07-05 | 552.96 |
| 2002-07-08 | 555.09 |
| 2002-07-09 | 549.22 |
| 2002-07-10 | 522.83 |
| 2002-07-11 | 515.75 |
| 2002-07-12 | 518.82 |
| 2002-07-15 | 497.65 |
| 2002-07-16 | 509.71 |
| 2002-07-17 | 524.23 |
| 2002-07-18 | 524.77 |
| 2002-07-19 | 499.06 |
| 2002-07-22 | 469.98 |
| 2002-07-23 | 439.40 |
| 2002-07-24 | 457.31 |
| 2002-07-25 | 447.15 |
| 2002-07-26 | 448.53 |
| 2002-07-29 | 480.32 |
| 2002-07-30 | 487.31 |
| 2002-07-31 | 458.22 |
| 2002-08-01 | 446.09 |
| 2002-08-02 | 438.74 |
| 2002-08-05 | 413.05 |
| 2002-08-06 | 434.42 |
| 2002-08-07 | 423.82 |
| 2002-08-08 | 448.73 |
| 2002-08-09 | 459.72 |
| 2002-08-12 | 447.91 |
| 2002-08-13 | 452.45 |
| 2002-08-14 | 444.53 |
| 2002-08-15 | 451.56 |
| 2002-08-16 | 456.58 |
| 2002-08-19 | 473.06 |
| 2002-08-20 | 462.81 |
| 2002-08-21 | 477.58 |
| 2002-08-22 | 478.60 |
| 2002-08-23 | 468.14 |
| 2002-08-26 | 462.04 |
| 2002-08-27 | 475.39 |
| 2002-08-28 | 453.55 |
| 2002-08-29 | 451.21 |
| 2002-08-30 | 457.45 |
| 2002-09-02 | . |
| 2002-09-03 | 424.66 |
| 2002-09-04 | 426.24 |
| 2002-09-05 | 415.86 |
| 2002-09-06 | 430.59 |
| 2002-09-09 | 421.88 |
| 2002-09-10 | 426.15 |
| 2002-09-11 | 436.56 |
| 2002-09-12 | 417.28 |
| 2002-09-13 | 408.95 |
| 2002-09-16 | 400.54 |
| 2002-09-17 | 395.47 |
| 2002-09-18 | 378.34 |
| 2002-09-19 | 367.41 |
| 2002-09-20 | 375.11 |
| 2002-09-23 | 355.71 |
| 2002-09-24 | 349.28 |
| 2002-09-25 | 360.09 |
| 2002-09-26 | 365.56 |
| 2002-09-27 | 352.46 |
| 2002-09-30 | 337.80 |
| 2002-10-01 | 349.86 |
| 2002-10-02 | 358.18 |
| 2002-10-03 | 344.79 |
| 2002-10-04 | 329.95 |
| 2002-10-07 | 325.42 |
| 2002-10-08 | 318.53 |
| 2002-10-09 | 317.76 |
| 2002-10-10 | 333.79 |
| 2002-10-11 | 359.22 |
| 2002-10-14 | 348.22 |
| 2002-10-15 | 371.58 |
| 2002-10-16 | 366.18 |
| 2002-10-17 | 382.20 |
| 2002-10-18 | 382.22 |
| 2002-10-21 | 398.42 |
| 2002-10-22 | 383.32 |
| 2002-10-23 | 365.94 |
| 2002-10-24 | 374.36 |
| 2002-10-25 | 375.89 |
| 2002-10-28 | 389.60 |
| 2002-10-29 | 369.04 |
| 2002-10-30 | 380.12 |
| 2002-10-31 | 387.51 |
| 2002-11-01 | 391.19 |
| 2002-11-04 | 409.74 |
| 2002-11-05 | 415.84 |
| 2002-11-06 | 407.56 |
| 2002-11-07 | 393.07 |
| 2002-11-08 | 386.11 |
| 2002-11-11 | 381.01 |
| 2002-11-12 | 390.39 |
| 2002-11-13 | 383.08 |
| 2002-11-14 | 398.29 |
| 2002-11-15 | 399.28 |
| 2002-11-18 | 404.02 |
| 2002-11-19 | 403.71 |
| 2002-11-20 | 401.18 |
| 2002-11-21 | 410.92 |
| 2002-11-22 | 412.79 |
| 2002-11-25 | 406.94 |
| 2002-11-26 | 393.45 |
| 2002-11-27 | 411.23 |
| 2002-11-28 | . |
| 2002-11-29 | 407.99 |
| 2002-12-02 | 414.51 |
| 2002-12-03 | 403.38 |
| 2002-12-04 | 409.55 |
| 2002-12-05 | 397.73 |
| 2002-12-06 | 399.34 |
| 2002-12-09 | 380.98 |
| 2002-12-10 | 395.11 |
| 2002-12-11 | 399.13 |
| 2002-12-12 | 391.83 |
| 2002-12-13 | 389.52 |
| 2002-12-16 | 405.31 |
| 2002-12-17 | 400.13 |
| 2002-12-18 | 384.07 |
| 2002-12-19 | 375.80 |
| 2002-12-20 | 383.87 |
| 2002-12-23 | 381.17 |
| 2002-12-24 | 382.77 |
| 2002-12-25 | . |
| 2002-12-26 | 383.73 |
| 2002-12-27 | 364.52 |
| 2002-12-30 | 372.52 |
| 2002-12-31 | 373.98 |
| 2003-01-01 | . |
| 2003-01-02 | 397.68 |
| 2003-01-03 | 398.01 |
| 2003-01-06 | 409.55 |
| 2003-01-07 | 401.94 |
| 2003-01-08 | 384.91 |
| 2003-01-09 | 394.73 |
| 2003-01-10 | 396.51 |
| 2003-01-13 | 400.07 |
| 2003-01-14 | 406.22 |
| 2003-01-15 | 399.31 |
| 2003-01-16 | 399.31 |
| 2003-01-17 | 384.22 |
| 2003-01-20 | . |
| 2003-01-21 | 378.23 |
| 2003-01-22 | 370.01 |
| 2003-01-23 | 373.86 |
| 2003-01-24 | 362.65 |
| 2003-01-27 | 353.25 |
| 2003-01-28 | 357.85 |
| 2003-01-29 | 363.06 |
| 2003-01-30 | 357.07 |
| 2003-01-31 | 364.22 |
| 2003-02-03 | 364.97 |
| 2003-02-04 | 352.88 |
| 2003-02-05 | 365.04 |
| 2003-02-06 | 353.57 |
| 2003-02-07 | 342.91 |
| 2003-02-10 | 343.64 |
| 2003-02-11 | 348.17 |
| 2003-02-12 | 341.64 |
| 2003-02-13 | 343.50 |
| 2003-02-14 | 359.48 |
| 2003-02-17 | . |
| 2003-02-18 | 364.60 |
| 2003-02-19 | 349.54 |
| 2003-02-20 | 347.10 |
| 2003-02-21 | 354.88 |
| 2003-02-24 | 342.99 |
| 2003-02-25 | 330.58 |
| 2003-02-26 | 327.02 |
| 2003-02-27 | 334.44 |
| 2003-02-28 | 340.02 |
| 2003-03-03 | 342.70 |
| 2003-03-04 | 337.16 |
| 2003-03-05 | 339.18 |
| 2003-03-06 | 330.40 |
| 2003-03-07 | 331.90 |
| 2003-03-10 | 317.67 |
| 2003-03-11 | 314.28 |
| 2003-03-12 | 297.52 |
| 2003-03-13 | 314.45 |
| 2003-03-14 | 317.98 |
| 2003-03-17 | 327.25 |
| 2003-03-18 | 338.29 |
| 2003-03-19 | 340.72 |
| 2003-03-20 | 339.20 |
| 2003-03-21 | 350.32 |
| 2003-03-24 | 332.54 |
| 2003-03-25 | 344.61 |
| 2003-03-26 | 336.14 |
| 2003-03-27 | 337.07 |
| 2003-03-28 | 329.72 |
| 2003-03-31 | 320.74 |
| 2003-04-01 | 324.56 |
| 2003-04-02 | 340.47 |
| 2003-04-03 | 336.42 |
| 2003-04-04 | 346.26 |
| 2003-04-07 | 364.89 |
| 2003-04-08 | 361.26 |
| 2003-04-09 | 357.64 |
| 2003-04-10 | 357.83 |
| 2003-04-11 | 359.78 |
| 2003-04-14 | 366.58 |
| 2003-04-15 | 375.76 |
| 2003-04-16 | 377.43 |
| 2003-04-17 | 389.57 |
| 2003-04-18 | . |
| 2003-04-21 | 387.89 |
| 2003-04-22 | 399.19 |
| 2003-04-23 | 399.54 |
| 2003-04-24 | 390.64 |
| 2003-04-25 | 383.55 |
| 2003-04-28 | 399.60 |
| 2003-04-29 | 394.77 |
| 2003-04-30 | 403.48 |
| 2003-05-01 | 407.18 |
| 2003-05-02 | 411.54 |
| 2003-05-05 | 416.16 |
| 2003-05-06 | 426.24 |
| 2003-05-07 | 418.52 |
| 2003-05-08 | 405.44 |
| 2003-05-09 | 416.21 |
| 2003-05-12 | 415.67 |
| 2003-05-13 | 411.64 |
| 2003-05-14 | 413.19 |
| 2003-05-15 | 421.87 |
| 2003-05-16 | 424.50 |
| 2003-05-19 | 408.56 |
| 2003-05-20 | 405.12 |
| 2003-05-21 | 404.82 |
| 2003-05-22 | 410.09 |
| 2003-05-23 | 406.74 |
| 2003-05-26 | . |
| 2003-05-27 | 417.33 |
| 2003-05-28 | 420.05 |
| 2003-05-29 | 422.06 |
| 2003-05-30 | 431.47 |
| 2003-06-02 | 442.12 |
| 2003-06-03 | 436.04 |
| 2003-06-04 | 441.43 |
| 2003-06-05 | 440.93 |
| 2003-06-06 | 448.82 |
| 2003-06-09 | 445.99 |
| 2003-06-10 | 451.28 |
| 2003-06-11 | 458.82 |
| 2003-06-12 | 463.50 |
| 2003-06-13 | 459.32 |
| 2003-06-16 | 473.78 |
| 2003-06-17 | 475.84 |
| 2003-06-18 | 473.25 |
| 2003-06-19 | 464.55 |
| 2003-06-20 | 461.30 |
| 2003-06-23 | 450.46 |
| 2003-06-24 | 454.64 |
| 2003-06-25 | 453.53 |
| 2003-06-26 | 455.28 |
| 2003-06-27 | 451.77 |
| 2003-06-30 | 452.76 |
| 2003-07-01 | 446.09 |
| 2003-07-02 | 456.52 |
| 2003-07-03 | 456.44 |
| 2003-07-04 | . |
| 2003-07-07 | 461.54 |
| 2003-07-08 | 461.07 |
| 2003-07-09 | 459.27 |
| 2003-07-10 | 452.54 |
| 2003-07-11 | 458.83 |
| 2003-07-14 | 467.74 |
| 2003-07-15 | 464.40 |
| 2003-07-16 | 463.39 |
| 2003-07-17 | 454.24 |
| 2003-07-18 | 460.70 |
| 2003-07-21 | 454.46 |
| 2003-07-22 | 460.02 |
| 2003-07-23 | 462.06 |
| 2003-07-24 | 474.05 |
| 2003-07-25 | 473.26 |
| 2003-07-28 | 480.11 |
| 2003-07-29 | 483.00 |
| 2003-07-30 | 479.06 |
| 2003-07-31 | 483.05 |
| 2003-08-01 | 475.69 |
| 2003-08-04 | 474.02 |
| 2003-08-05 | 479.48 |
| 2003-08-06 | 471.93 |
| 2003-08-07 | 466.82 |
| 2003-08-08 | 463.42 |
| 2003-08-11 | 464.85 |
| 2003-08-12 | 469.44 |
| 2003-08-13 | 471.84 |
| 2003-08-14 | 477.75 |
| 2003-08-15 | 475.52 |
| 2003-08-18 | 480.20 |
| 2003-08-19 | 477.91 |
| 2003-08-20 | 478.82 |
| 2003-08-21 | 480.62 |
| 2003-08-22 | 474.38 |
| 2003-08-25 | 469.35 |
| 2003-08-26 | 462.34 |
| 2003-08-27 | 467.02 |
| 2003-08-28 | 467.97 |
| 2003-08-29 | 469.65 |
| 2003-09-01 | . |
| 2003-09-02 | 475.18 |
| 2003-09-03 | 484.27 |
| 2003-09-04 | 489.69 |
| 2003-09-05 | 486.77 |
| 2003-09-08 | 494.50 |
| 2003-09-09 | 491.91 |
| 2003-09-10 | 484.69 |
| 2003-09-11 | 487.64 |
| 2003-09-12 | 484.03 |
| 2003-09-15 | 484.65 |
| 2003-09-16 | 486.46 |
| 2003-09-17 | 487.80 |
| 2003-09-18 | 495.24 |
| 2003-09-19 | 494.91 |
| 2003-09-22 | 483.03 |
| 2003-09-23 | 476.34 |
| 2003-09-24 | 461.35 |
| 2003-09-25 | 466.17 |
| 2003-09-26 | 463.65 |
| 2003-09-29 | 466.45 |
| 2003-09-30 | 461.86 |
| 2003-10-01 | 474.76 |
| 2003-10-02 | 466.38 |
| 2003-10-03 | 484.51 |
| 2003-10-06 | 483.25 |
| 2003-10-07 | 480.61 |
| 2003-10-08 | 488.84 |
| 2003-10-09 | 497.61 |
| 2003-10-10 | 498.29 |
| 2003-10-13 | 502.81 |
| 2003-10-14 | 503.73 |
| 2003-10-15 | 504.78 |
| 2003-10-16 | 507.78 |
| 2003-10-17 | 496.95 |
| 2003-10-20 | 504.59 |
| 2003-10-21 | 508.39 |
| 2003-10-22 | 500.04 |
| 2003-10-23 | 501.03 |
| 2003-10-24 | 495.43 |
| 2003-10-27 | 502.81 |
| 2003-10-28 | 508.91 |
| 2003-10-29 | 513.74 |
| 2003-10-30 | 516.91 |
| 2003-10-31 | 516.11 |
| 2003-11-03 | 521.66 |
| 2003-11-04 | 522.77 |
| 2003-11-05 | 518.87 |
| 2003-11-06 | 518.92 |
| 2003-11-07 | 527.74 |
| 2003-11-10 | 524.32 |
| 2003-11-11 | 522.85 |
| 2003-11-12 | 530.36 |
| 2003-11-13 | 535.79 |
| 2003-11-14 | 542.69 |
| 2003-11-17 | 525.81 |
| 2003-11-18 | 528.92 |
| 2003-11-19 | 528.30 |
| 2003-11-20 | 526.39 |
| 2003-11-21 | 527.52 |
| 2003-11-24 | 534.14 |
| 2003-11-25 | 533.37 |
| 2003-11-26 | 536.08 |
| 2003-11-27 | . |
| 2003-11-28 | 544.33 |
| 2003-12-01 | 554.20 |
| 2003-12-02 | 557.77 |
| 2003-12-03 | 569.03 |
| 2003-12-04 | 566.84 |
| 2003-12-05 | 565.51 |
| 2003-12-08 | 564.02 |
| 2003-12-09 | 569.80 |
| 2003-12-10 | 567.43 |
| 2003-12-11 | 569.02 |
| 2003-12-12 | 574.97 |
| 2003-12-15 | 578.27 |
| 2003-12-16 | 578.65 |
| 2003-12-17 | 578.52 |
| 2003-12-18 | 582.26 |
| 2003-12-19 | 586.42 |
| 2003-12-22 | 586.56 |
| 2003-12-23 | 591.10 |
| 2003-12-24 | 592.76 |
| 2003-12-25 | . |
| 2003-12-26 | 592.53 |
| 2003-12-29 | 601.95 |
| 2003-12-30 | 605.92 |
| 2003-12-31 | 609.93 |
| 2004-01-01 | . |
| 2004-01-02 | 616.59 |
| 2004-01-05 | 623.04 |
| 2004-01-06 | 626.37 |
| 2004-01-07 | 618.74 |
| 2004-01-08 | 626.81 |
| 2004-01-09 | 628.46 |
| 2004-01-12 | 622.81 |
| 2004-01-13 | 622.36 |
| 2004-01-14 | 626.68 |
| 2004-01-15 | 624.36 |
| 2004-01-16 | 619.29 |
| 2004-01-19 | . |
| 2004-01-20 | 628.10 |
| 2004-01-21 | 635.52 |
| 2004-01-22 | 639.18 |
| 2004-01-23 | 640.27 |
| 2004-01-26 | 630.45 |
| 2004-01-27 | 634.42 |
| 2004-01-28 | 636.29 |
| 2004-01-29 | 616.89 |
| 2004-01-30 | 614.22 |
| 2004-02-02 | 617.23 |
| 2004-02-03 | 620.96 |
| 2004-02-04 | 614.11 |
| 2004-02-05 | 616.70 |
| 2004-02-06 | 627.37 |
| 2004-02-09 | 634.70 |
| 2004-02-10 | 637.27 |
| 2004-02-11 | 637.75 |
| 2004-02-12 | 645.06 |
| 2004-02-13 | 632.97 |
| 2004-02-16 | . |
| 2004-02-17 | 641.23 |
| 2004-02-18 | 641.69 |
| 2004-02-19 | 641.18 |
| 2004-02-20 | 625.19 |
| 2004-02-23 | 624.15 |
| 2004-02-24 | 617.22 |
| 2004-02-25 | 611.87 |
| 2004-02-26 | 607.66 |
| 2004-02-27 | 609.84 |
| 2004-03-01 | 616.23 |
| 2004-03-02 | 615.69 |
| 2004-03-03 | 603.14 |
| 2004-03-04 | 615.15 |
| 2004-03-05 | 625.54 |
| 2004-03-08 | 625.64 |
| 2004-03-09 | 618.96 |
| 2004-03-10 | 603.59 |
| 2004-03-11 | 583.80 |
| 2004-03-12 | 582.48 |
| 2004-03-15 | 567.52 |
| 2004-03-16 | 575.46 |
| 2004-03-17 | 579.51 |
| 2004-03-18 | 577.71 |
| 2004-03-19 | 574.75 |
| 2004-03-22 | 563.10 |
| 2004-03-23 | 559.72 |
| 2004-03-24 | 555.26 |
| 2004-03-25 | 566.58 |
| 2004-03-26 | 563.93 |
| 2004-03-29 | 575.46 |
| 2004-03-30 | 575.47 |
| 2004-03-31 | 577.71 |
| 2004-04-01 | 591.98 |
| 2004-04-02 | 594.38 |
| 2004-04-05 | 593.73 |
| 2004-04-06 | 592.34 |
| 2004-04-07 | 593.76 |
| 2004-04-08 | 592.12 |
| 2004-04-09 | . |
| 2004-04-12 | 590.46 |
| 2004-04-13 | 591.11 |
| 2004-04-14 | 582.89 |
| 2004-04-15 | 581.69 |
| 2004-04-16 | 590.19 |
| 2004-04-19 | 588.54 |
| 2004-04-20 | 588.37 |
| 2004-04-21 | 580.82 |
| 2004-04-22 | 584.92 |
| 2004-04-23 | 589.32 |
| 2004-04-26 | 594.08 |
| 2004-04-27 | 598.00 |
| 2004-04-28 | 584.89 |
| 2004-04-29 | 582.03 |
| 2004-04-30 | 579.71 |
| 2004-05-03 | 581.50 |
| 2004-05-04 | 585.14 |
| 2004-05-05 | 591.79 |
| 2004-05-06 | 572.25 |
| 2004-05-07 | 562.26 |
| 2004-05-10 | 543.75 |
| 2004-05-11 | 551.15 |
| 2004-05-12 | 543.99 |
| 2004-05-13 | 548.42 |
| 2004-05-14 | 545.81 |
| 2004-05-17 | 545.12 |
| 2004-05-18 | 548.25 |
| 2004-05-19 | 563.92 |
| 2004-05-20 | 554.11 |
| 2004-05-21 | 557.03 |
| 2004-05-24 | 559.82 |
| 2004-05-25 | 560.30 |
| 2004-05-26 | 565.36 |
| 2004-05-27 | 580.27 |
| 2004-05-28 | 575.85 |
| 2004-05-31 | . |
| 2004-06-01 | 570.37 |
| 2004-06-02 | 576.46 |
| 2004-06-03 | 578.75 |
| 2004-06-04 | 585.23 |
| 2004-06-07 | 597.32 |
| 2004-06-08 | 595.97 |
| 2004-06-09 | 584.28 |
| 2004-06-10 | 587.87 |
| 2004-06-11 | . |
| 2004-06-14 | 576.82 |
| 2004-06-15 | 581.88 |
| 2004-06-16 | 580.99 |
| 2004-06-17 | 579.27 |
| 2004-06-18 | 586.24 |
| 2004-06-21 | 583.61 |
| 2004-06-22 | 574.73 |
| 2004-06-23 | 577.40 |
| 2004-06-24 | 590.26 |
| 2004-06-25 | 589.47 |
| 2004-06-28 | 600.36 |
| 2004-06-29 | 596.83 |
| 2004-06-30 | 596.41 |
| 2004-07-01 | 593.83 |
| 2004-07-02 | 595.39 |
| 2004-07-05 | . |
| 2004-07-06 | 585.67 |
| 2004-07-07 | 587.65 |
| 2004-07-08 | 589.74 |
| 2004-07-09 | 588.03 |
| 2004-07-12 | 584.14 |
| 2004-07-13 | 582.23 |
| 2004-07-14 | 584.44 |
| 2004-07-15 | 575.80 |
| 2004-07-16 | 578.80 |
| 2004-07-19 | 572.48 |
| 2004-07-20 | 573.73 |
| 2004-07-21 | 572.62 |
| 2004-07-22 | 563.25 |
| 2004-07-23 | 555.62 |
| 2004-07-26 | 550.31 |
| 2004-07-27 | 555.85 |
| 2004-07-28 | 553.62 |
| 2004-07-29 | 566.99 |
| 2004-07-30 | 566.16 |
| 2004-08-02 | 560.42 |
| 2004-08-03 | 563.54 |
| 2004-08-04 | 554.88 |
| 2004-08-05 | 554.76 |
| 2004-08-06 | 549.18 |
| 2004-08-09 | 543.55 |
| 2004-08-10 | 550.48 |
| 2004-08-11 | 538.95 |
| 2004-08-12 | 536.77 |
| 2004-08-13 | 540.68 |
| 2004-08-16 | 547.95 |
| 2004-08-17 | 548.80 |
| 2004-08-18 | 550.60 |
| 2004-08-19 | 553.17 |
| 2004-08-20 | 550.22 |
| 2004-08-23 | 553.91 |
| 2004-08-24 | 549.73 |
| 2004-08-25 | 551.02 |
| 2004-08-26 | 557.28 |
| 2004-08-27 | 557.50 |
| 2004-08-30 | 556.16 |
| 2004-08-31 | 553.16 |
| 2004-09-01 | 558.82 |
| 2004-09-02 | 560.41 |
| 2004-09-03 | 560.67 |
| 2004-09-06 | . |
| 2004-09-07 | 564.60 |
| 2004-09-08 | 565.84 |
| 2004-09-09 | 561.91 |
| 2004-09-10 | 573.16 |
| 2004-09-13 | 581.10 |
| 2004-09-14 | 581.81 |
| 2004-09-15 | 574.48 |
| 2004-09-16 | 576.99 |
| 2004-09-17 | 581.57 |
| 2004-09-20 | 579.21 |
| 2004-09-21 | 586.08 |
| 2004-09-22 | 577.77 |
| 2004-09-23 | 574.97 |
| 2004-09-24 | 573.87 |
| 2004-09-27 | 570.02 |
| 2004-09-28 | 571.78 |
| 2004-09-29 | 576.90 |
| 2004-09-30 | 577.60 |
| 2004-10-01 | 592.40 |
| 2004-10-04 | 591.67 |
| 2004-10-05 | 596.10 |
| 2004-10-06 | 596.39 |
| 2004-10-07 | 595.10 |
| 2004-10-08 | 596.95 |
| 2004-10-11 | 595.46 |
| 2004-10-12 | 584.43 |
| 2004-10-13 | 583.26 |
| 2004-10-14 | 583.94 |
| 2004-10-15 | 584.52 |
| 2004-10-18 | 585.26 |
| 2004-10-19 | 592.49 |
| 2004-10-20 | 588.94 |
| 2004-10-21 | 592.33 |
| 2004-10-22 | 593.39 |
| 2004-10-25 | 587.72 |
| 2004-10-26 | 589.03 |
| 2004-10-27 | 599.16 |
| 2004-10-28 | 602.51 |
| 2004-10-29 | 602.17 |
| 2004-11-01 | 612.14 |
| 2004-11-02 | 613.59 |
| 2004-11-03 | 618.87 |
| 2004-11-04 | 623.29 |
| 2004-11-05 | 627.83 |
| 2004-11-08 | 631.28 |
| 2004-11-09 | 628.56 |
| 2004-11-10 | 631.81 |
| 2004-11-11 | 637.35 |
| 2004-11-12 | 641.30 |
| 2004-11-15 | 640.56 |
| 2004-11-16 | 639.95 |
| 2004-11-17 | 652.44 |
| 2004-11-18 | 648.79 |
| 2004-11-19 | 645.40 |
| 2004-11-22 | 643.28 |
| 2004-11-23 | 643.54 |
| 2004-11-24 | 648.60 |
| 2004-11-25 | . |
| 2004-11-26 | 657.98 |
| 2004-11-29 | 658.04 |
| 2004-11-30 | 655.07 |
| 2004-12-01 | 665.85 |
| 2004-12-02 | 669.02 |
| 2004-12-03 | 672.67 |
| 2004-12-06 | 673.00 |
| 2004-12-07 | 676.42 |
| 2004-12-08 | 666.42 |
| 2004-12-09 | 658.10 |
| 2004-12-10 | 660.66 |
| 2004-12-13 | 671.76 |
| 2004-12-14 | 672.91 |
| 2004-12-15 | 676.85 |
| 2004-12-16 | 673.22 |
| 2004-12-17 | 662.83 |
| 2004-12-20 | 675.61 |
| 2004-12-21 | 674.02 |
| 2004-12-22 | 679.51 |
| 2004-12-23 | 686.86 |
| 2004-12-24 | . |
| 2004-12-27 | 689.99 |
| 2004-12-28 | 693.79 |
| 2004-12-29 | 690.98 |
| 2004-12-30 | 694.45 |
| 2004-12-31 | 692.54 |
| 2005-01-03 | 690.90 |
| 2005-01-04 | 681.41 |
| 2005-01-05 | 675.75 |
| 2005-01-06 | 677.16 |
| 2005-01-07 | 674.23 |
| 2005-01-10 | 674.50 |
| 2005-01-11 | 668.16 |
| 2005-01-12 | 666.52 |
| 2005-01-13 | 662.80 |
| 2005-01-14 | 660.93 |
| 2005-01-17 | . |
| 2005-01-18 | 659.51 |
| 2005-01-19 | 659.47 |
| 2005-01-20 | 651.00 |
| 2005-01-21 | 652.25 |
| 2005-01-24 | 653.11 |
| 2005-01-25 | 653.63 |
| 2005-01-26 | 655.48 |
| 2005-01-27 | 654.39 |
#2005-01-28| 650.26
#2005-01-31| 659.39
#2005-02-01| 661.75
#2005-02-02| 665.61
#2005-02-03| 659.40
#2005-02-04| 667.77
#2005-02-07| 666.29
#2005-02-08| 664.11
#2005-02-09| 662.90
#2005-02-10| 666.52
#2005-02-11| 672.80
#2005-02-14| 677.03
#2005-02-15| 679.55
#2005-02-16| 675.07
#2005-02-17| 678.59
#2005-02-18| 676.29
#2005-02-21| .
#2005-02-22| 678.12
#2005-02-23| 674.64
#2005-02-24| 673.00
#2005-02-25| 678.92
#2005-02-28| 682.70
#2005-03-01| 682.38
#2005-03-02| 680.26
#2005-03-03| 677.77
#2005-03-04| 691.45
#2005-03-07| 689.53
#2005-03-08| 693.06
#2005-03-09| 689.97
#2005-03-10| 686.40
#2005-03-11| 692.89
#2005-03-14| 689.42
#2005-03-15| 689.77
#2005-03-16| 683.69
#2005-03-17| 681.81
#2005-03-18| 678.15
#2005-03-21| 669.65
#2005-03-22| 675.08
#2005-03-23| 664.56
#2005-03-24| 666.69
#2005-03-25| .
#2005-03-28| 662.01
#2005-03-29| 665.65
#2005-03-30| 667.44
#2005-03-31| 668.49
#2005-04-01| 669.33
#2005-04-04| 657.49
#2005-04-05| 661.05
#2005-04-06| 663.99
#2005-04-07| 667.71
#2005-04-08| 666.42
#2005-04-11| 671.21
#2005-04-12| 663.58
#2005-04-13| 669.48
#2005-04-14| 664.05
#2005-04-15| 656.10
#2005-04-18| 643.44
#2005-04-19| 645.14
#2005-04-20| 642.47
#2005-04-21| 647.66
#2005-04-22| 650.73
#2005-04-25| 649.42
#2005-04-26| 646.12
#2005-04-27| 639.10
#2005-04-28| 634.26
#2005-04-29| 634.81
#2005-05-02| 636.93
#2005-05-03| 642.88
#2005-05-04| 650.53
#2005-05-05| 654.71
#2005-05-06| 651.70
#2005-05-09| 647.34
#2005-05-10| 643.41
#2005-05-11| 639.21
#2005-05-12| 637.71
#2005-05-13| 635.78
#2005-05-16| 632.94
#2005-05-17| 632.27
#2005-05-18| 643.47
#2005-05-19| 647.46
#2005-05-20| 643.29
#2005-05-23| 651.72
#2005-05-24| 650.74
#2005-05-25| 649.90
#2005-05-26| 652.55
#2005-05-27| 654.80
#2005-05-30| .
#2005-05-31| 647.29
#2005-06-01| 653.01
#2005-06-02| 655.03
#2005-06-03| 651.28
#2005-06-06| 649.82
#2005-06-07| 659.83
#2005-06-08| 661.22
#2005-06-09| 654.96
#2005-06-10| 654.81
#2005-06-13| 651.38
#2005-06-14| 650.57
#2005-06-15| 647.03
#2005-06-16| 650.04
#2005-06-17| 661.78
#2005-06-20| 653.37
#2005-06-21| 656.24
#2005-06-22| 658.04
#2005-06-23| 655.14
#2005-06-24| 648.36
#2005-06-27| 645.91
#2005-06-28| 646.51
#2005-06-29| 650.01
#2005-06-30| 652.90
#2005-07-01| 650.30
#2005-07-04| .
#2005-07-05| 644.74
#2005-07-06| 647.79
#2005-07-07| 636.71
#2005-07-08| 645.73
#2005-07-11| 662.61
#2005-07-12| 668.18
#2005-07-13| 666.13
#2005-07-14| 669.75
#2005-07-15| 668.50
#2005-07-18| 670.42
#2005-07-19| 674.53
#2005-07-20| 677.81
#2005-07-21| 689.94
#2005-07-22| 690.21
#2005-07-25| 688.42
#2005-07-26| 685.94
#2005-07-27| 688.63
#2005-07-28| 697.31
#2005-07-29| 700.01
#2005-08-01| 703.93
#2005-08-02| 709.88
#2005-08-03| 714.20
#2005-08-04| 709.62
#2005-08-05| 700.70
#2005-08-08| 703.91
#2005-08-09| 713.86
#2005-08-10| 727.59
#2005-08-11| 724.84
#2005-08-12| 721.86
#2005-08-15| 715.93
#2005-08-16| 708.04
#2005-08-17| 704.73
#2005-08-18| 694.35
#2005-08-19| 704.08
#2005-08-22| 711.12
#2005-08-23| 705.90
#2005-08-24| 708.54
#2005-08-25| 701.61
#2005-08-26| 693.57
#2005-08-29| 693.73
#2005-08-30| 686.29
#2005-08-31| 698.11
#2005-09-01| 708.75
#2005-09-02| 712.39
#2005-09-05| .
#2005-09-06| 728.55
#2005-09-07| 729.37
#2005-09-08| 728.18
#2005-09-09| 731.15
#2005-09-12| 720.31
#2005-09-13| 707.39
#2005-09-14| 710.13
#2005-09-15| 704.41
#2005-09-16| 716.40
#2005-09-19| 703.36
#2005-09-20| 710.30
#2005-09-21| 700.45
#2005-09-22| 691.74
#2005-09-23| 691.95
#2005-09-26| 705.46
#2005-09-27| 699.84
#2005-09-28| 712.42
#2005-09-29| 708.31
#2005-09-30| 714.17
#2005-10-03| 710.90
#2005-10-04| 720.17
#2005-10-05| 711.92
#2005-10-06| 715.11
#2005-10-07| 713.01
#2005-10-10| 711.06
#2005-10-11| 709.26
#2005-10-12| 704.22
#2005-10-13| 694.47
#2005-10-14| 706.24
#2005-10-17| 704.25
#2005-10-18| 694.03
#2005-10-19| 683.51
#2005-10-20| 686.34
#2005-10-21| 684.47
#2005-10-24| 691.03
#2005-10-25| 693.87
#2005-10-26| 696.45
#2005-10-27| 686.99
#2005-10-28| 687.19
#2005-10-31| 694.70
#2005-11-01| 693.87
#2005-11-02| 702.68
#2005-11-03| 706.54
#2005-11-04| 692.88
#2005-11-07| 696.69
#2005-11-08| 692.86
#2005-11-09| 691.35
#2005-11-10| 692.35
#2005-11-11| 699.87
#2005-11-14| 700.07
#2005-11-15| 700.99
#2005-11-16| 695.90
#2005-11-17| 702.63
#2005-11-18| 704.93
#2005-11-21| 713.71
#2005-11-22| 712.44
#2005-11-23| 720.34
#2005-11-24| .
#2005-11-25| 717.38
#2005-11-28| 718.33
#2005-11-29| 719.69
#2005-11-30| 720.71
#2005-12-01| 726.69
#2005-12-02| 730.96
#2005-12-05| 728.99
#2005-12-06| 734.82
#2005-12-07| 726.04
#2005-12-08| 734.64
#2005-12-09| 734.23
#2005-12-12| 743.90
#2005-12-13| 743.87
#2005-12-14| 746.83
#2005-12-15| 743.27
#2005-12-16| 755.94
#2005-12-19| 754.50
#2005-12-20| 748.79
#2005-12-21| 750.36
#2005-12-22| 753.51
#2005-12-23| 756.74
#2005-12-26| .
#2005-12-27| 759.60
#2005-12-28| 763.15
#2005-12-29| 759.91
#2005-12-30| 749.67
#2006-01-02| .
#2006-01-03| 768.80
#2006-01-04| 784.73
#2006-01-05| 783.86
#2006-01-06| 790.00
#2006-01-09| 785.08
#2006-01-10| 778.73
#2006-01-11| 786.24
#2006-01-12| 783.48
#2006-01-13| 777.68
#2006-01-16| .
#2006-01-17| 773.75
#2006-01-18| 766.70
#2006-01-19| 773.37
#2006-01-20| 760.07
#2006-01-23| 771.76
#2006-01-24| 769.76
#2006-01-25| 783.30
#2006-01-26| 799.89
#2006-01-27| 806.71
#2006-01-30| 804.39
#2006-01-31| 809.62
#2006-02-01| 813.60
#2006-02-02| 801.34
#2006-02-03| 796.34
#2006-02-06| 795.81
#2006-02-07| 795.32
#2006-02-08| 793.85
#2006-02-09| 805.11
#2006-02-10| 796.48
#2006-02-13| 803.72
#2006-02-14| 802.63
#2006-02-15| 804.68
#2006-02-16| 807.46
#2006-02-17| 810.77
#2006-02-20| .
#2006-02-21| 809.00
#2006-02-22| 816.79
#2006-02-23| 819.21
#2006-02-24| 816.97
#2006-02-27| 822.52
#2006-02-28| 810.36
#2006-03-01| 820.06
#2006-03-02| 812.04
#2006-03-03| 804.80
#2006-03-06| 809.89
#2006-03-07| 799.44
#2006-03-08| 792.68
#2006-03-09| 800.43
#2006-03-10| 807.58
#2006-03-13| 813.95
#2006-03-14| 822.62
#2006-03-15| 827.54
#2006-03-16| 835.43
#2006-03-17| 834.43
#2006-03-20| 837.21
#2006-03-21| 832.21
#2006-03-22| 835.67
#2006-03-23| 829.81
#2006-03-24| 835.62
#2006-03-27| 828.21
#2006-03-28| 828.43
#2006-03-29| 825.98
#2006-03-30| 845.62
#2006-03-31| 840.86
#2006-04-03| 849.31
#2006-04-04| 857.98
#2006-04-05| 860.40
#2006-04-06| 857.96
#2006-04-07| 838.44
#2006-04-10| 845.15
#2006-04-11| 833.32
#2006-04-12| 831.32
#2006-04-13| 831.81
#2006-04-14| .
#2006-04-17| 845.02
#2006-04-18| 842.61
#2006-04-19| 858.66
#2006-04-20| 866.74
#2006-04-21| 873.38
#2006-04-24| 872.56
#2006-04-25| 875.61
#2006-04-26| 882.89
#2006-04-27| 883.80
#2006-04-28| 879.33
#2006-05-01| 880.87
#2006-05-02| 887.96
#2006-05-03| 873.52
#2006-05-04| 888.30
#2006-05-05| 901.24
#2006-05-08| 902.67
#2006-05-09| 907.41
#2006-05-10| 906.09
#2006-05-11| 897.89
#2006-05-12| 881.27
#2006-05-15| 868.83
#2006-05-16| 869.22
#2006-05-17| 834.44
#2006-05-18| 837.99
#2006-05-19| 832.09
#2006-05-22| 820.26
#2006-05-23| 842.75
#2006-05-24| 823.27
#2006-05-25| 841.64
#2006-05-26| 850.73
#2006-05-29| .
#2006-05-30| 836.83
#2006-05-31| 845.02
#2006-06-01| 844.97
#2006-06-02| 848.91
#2006-06-05| 839.61
#2006-06-06| 813.73
#2006-06-07| 817.55
#2006-06-08| 785.33
#2006-06-09| 797.85
#2006-06-12| 784.26
#2006-06-13| 767.42
#2006-06-14| 771.54
#2006-06-15| 789.06
#2006-06-16| 783.59
#2006-06-19| 787.56
#2006-06-20| 797.08
#2006-06-21| 802.77
#2006-06-22| 802.70
#2006-06-23| 798.61
#2006-06-26| 798.44
#2006-06-27| 793.30
#2006-06-28| 789.12
#2006-06-29| 807.91
#2006-06-30| 838.68
#2006-07-03| 843.94
#2006-07-04| .
#2006-07-05| 825.74
#2006-07-06| 838.53
#2006-07-07| 841.68
#2006-07-10| 839.76
#2006-07-11| 827.38
#2006-07-12| 825.94
#2006-07-13| 810.13
#2006-07-14| 791.66
#2006-07-17| 783.75
#2006-07-18| 779.43
#2006-07-19| 804.73
#2006-07-20| 810.75
#2006-07-21| 799.80
#2006-07-24| 814.30
#2006-07-25| 812.17
#2006-07-26| 814.13
#2006-07-27| 833.56
#2006-07-28| 842.71
#2006-07-31| 838.97
#2006-08-01| 824.27
#2006-08-02| 841.50
#2006-08-03| 834.25
#2006-08-04| 853.42
#2006-08-07| 836.95
#2006-08-08| 838.94
#2006-08-09| 850.66
#2006-08-10| 832.48
#2006-08-11| 831.60
#2006-08-14| 840.02
#2006-08-15| 855.68
#2006-08-16| 865.33
#2006-08-17| 868.76
#2006-08-18| 863.22
#2006-08-21| 866.74
#2006-08-22| 863.05
#2006-08-23| 855.51
#2006-08-24| 860.89
#2006-08-25| 856.69
#2006-08-28| 865.84
#2006-08-29| 862.12
#2006-08-30| 870.36
#2006-08-31| 867.42
#2006-09-01| 870.19
#2006-09-04| .
#2006-09-05| 871.44
#2006-09-06| 859.27
#2006-09-07| 850.07
#2006-09-08| 849.23
#2006-09-11| 851.19
#2006-09-12| 862.01
#2006-09-13| 866.46
#2006-09-14| 870.58
#2006-09-15| 867.78
#2006-09-18| 869.12
#2006-09-19| 862.20
#2006-09-20| 874.32
#2006-09-21| 876.45
#2006-09-22| 870.36
#2006-09-25| 869.53
#2006-09-26| 874.22
#2006-09-27| 880.11
#2006-09-28| 878.15
#2006-09-29| 879.07
#2006-10-02| 883.09
#2006-10-03| 880.54
#2006-10-04| 886.29
#2006-10-05| 891.60
#2006-10-06| 885.45
#2006-10-09| 885.89
#2006-10-10| 886.20
#2006-10-11| 887.49
#2006-10-12| 892.16
#2006-10-13| 891.44
#2006-10-16| 895.31
#2006-10-17| 886.38
#2006-10-18| 894.23
#2006-10-19| 899.46
#2006-10-20| 903.77
#2006-10-23| 905.94
#2006-10-24| 906.17
#2006-10-25| 911.88
#2006-10-26| 921.01
#2006-10-27| 921.81
#2006-10-30| 920.54
#2006-10-31| 925.98
#2006-11-01| 929.66
#2006-11-02| 918.44
#2006-11-03| 916.49
#2006-11-06| 930.53
#2006-11-07| 941.11
#2006-11-08| 936.75
#2006-11-09| 941.43
#2006-11-10| 946.21
#2006-11-13| 948.44
#2006-11-14| 947.59
#2006-11-15| 953.33
#2006-11-16| 954.79
#2006-11-17| 951.76
#2006-11-20| 956.88
#2006-11-21| 959.10
#2006-11-22| 969.26
#2006-11-23| .
#2006-11-24| 971.11
#2006-11-27| 956.52
#2006-11-28| 955.96
#2006-11-29| 968.40
#2006-11-30| 967.26
#2006-12-01| 962.48
#2006-12-04| 970.56
#2006-12-05| 981.39
#2006-12-06| 981.86
#2006-12-07| 987.03
#2006-12-08| 990.58
#2006-12-11| 989.58
#2006-12-12| 993.12
#2006-12-13| 998.17
#2006-12-14| 999.52
#2006-12-15| 999.57
#2006-12-18| 999.40
#2006-12-19|1000.72
#2006-12-20|1007.04
#2006-12-21|1003.40
#2006-12-22| 991.90
#2006-12-25| .
#2006-12-26| 990.35
#2006-12-27|1006.15
#2006-12-28|1008.00
#2006-12-29|1008.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1023.58
#2007-01-04|1012.55
#2007-01-05| 992.91
#2007-01-08| 997.22
#2007-01-09| 996.70
#2007-01-10| 984.81
#2007-01-11| 998.07
#2007-01-12|1003.71
#2007-01-15| .
#2007-01-16|1004.82
#2007-01-17|1003.92
#2007-01-18|1002.02
#2007-01-19|1009.77
#2007-01-22|1001.69
#2007-01-23|1006.00
#2007-01-24|1011.08
#2007-01-25|1007.34
#2007-01-26| 996.64
#2007-01-29|1004.37
#2007-01-30|1015.15
#2007-01-31|1017.99
#2007-02-01|1029.21
#2007-02-02|1030.22
#2007-02-05|1024.43
#2007-02-06|1026.94
#2007-02-07|1037.19
#2007-02-08|1032.58
#2007-02-09|1034.61
#2007-02-12|1024.42
#2007-02-13|1034.12
#2007-02-14|1052.40
#2007-02-15|1053.46
#2007-02-16|1051.19
#2007-02-19| .
#2007-02-20|1058.59
#2007-02-21|1050.18
#2007-02-22|1053.75
#2007-02-23|1062.19
#2007-02-26|1068.21
#2007-02-27|1041.97
#2007-02-28|1023.58
#2007-03-01|1008.78
#2007-03-02|1003.47
#2007-03-05| 987.60
#2007-03-06| 997.53
#2007-03-07|1003.61
#2007-03-08|1016.13
#2007-03-09|1015.93
#2007-03-12|1021.11
#2007-03-13|1008.67
#2007-03-14| 983.73
#2007-03-15|1006.39
#2007-03-16|1010.62
#2007-03-19|1023.77
#2007-03-20|1028.10
#2007-03-21|1030.76
#2007-03-22|1057.24
#2007-03-23|1059.20
#2007-03-26|1050.62
#2007-03-27|1057.90
#2007-03-28|1052.50
#2007-03-29|1062.24
#2007-03-30|1062.94
#2007-04-02|1071.92
#2007-04-03|1088.51
#2007-04-04|1092.92
#2007-04-05|1101.07
#2007-04-06| .
#2007-04-09|1095.34
#2007-04-10|1111.82
#2007-04-11|1108.53
#2007-04-12|1111.63
#2007-04-13|1123.62
#2007-04-16|1145.51
#2007-04-17|1149.16
#2007-04-18|1139.78
#2007-04-19|1134.46
#2007-04-20|1148.37
#2007-04-23|1145.07
#2007-04-24|1139.66
#2007-04-25|1154.21
#2007-04-26|1156.32
#2007-04-27|1157.82
#2007-04-30|1161.51
#2007-05-01|1157.17
#2007-05-02|1163.99
#2007-05-03|1165.25
#2007-05-04|1171.05
#2007-05-07|1174.41
#2007-05-08|1153.17
#2007-05-09|1160.25
#2007-05-10|1146.94
#2007-05-11|1157.61
#2007-05-14|1156.12
#2007-05-15|1167.97
#2007-05-16|1162.13
#2007-05-17|1157.88
#2007-05-18|1174.74
#2007-05-21|1173.51
#2007-05-22|1179.56
#2007-05-23|1194.23
#2007-05-24|1184.20
#2007-05-25|1191.29
#2007-05-28| .
#2007-05-29|1200.23
#2007-05-30|1192.81
#2007-05-31|1213.28
#2007-06-01|1225.75
#2007-06-04|1229.79
#2007-06-05|1225.42
#2007-06-06|1193.58
#2007-06-07|1174.04
#2007-06-08|1160.80
#2007-06-11|1177.80
#2007-06-12|1171.10
#2007-06-13|1170.98
#2007-06-14|1197.27
#2007-06-15|1228.75
#2007-06-18|1232.48
#2007-06-19|1233.61
#2007-06-20|1242.62
#2007-06-21|1221.67
#2007-06-22|1222.71
#2007-06-25|1221.97
#2007-06-26|1211.98
#2007-06-27|1200.43
#2007-06-28|1221.51
#2007-06-29|1238.36
#2007-07-02|1242.33
#2007-07-03|1254.87
#2007-07-04| .
#2007-07-05|1243.96
#2007-07-06|1256.32
#2007-07-09|1260.77
#2007-07-10|1252.04
#2007-07-11|1246.20
#2007-07-12|1270.19
#2007-07-13|1276.46
#2007-07-16|1278.33
#2007-07-17|1268.05
#2007-07-18|1247.34
#2007-07-19|1263.51
#2007-07-20|1246.40
#2007-07-23|1256.87
#2007-07-24|1235.32
#2007-07-25|1205.91
#2007-07-26|1178.44
#2007-07-27|1164.78
#2007-07-30|1168.45
#2007-07-31|1188.44
#2007-08-01|1170.37
#2007-08-02|1180.32
#2007-08-03|1173.15
#2007-08-06|1176.87
#2007-08-07|1185.33
#2007-08-08|1205.12
#2007-08-09|1172.20
#2007-08-10|1152.95
#2007-08-13|1167.36
#2007-08-14|1156.16
#2007-08-15|1150.25
#2007-08-16|1117.86
#2007-08-17|1143.53
#2007-08-20|1145.08
#2007-08-21|1149.33
#2007-08-22|1163.56
#2007-08-23|1170.31
#2007-08-24|1175.13
#2007-08-27|1171.56
#2007-08-28|1163.12
#2007-08-29|1164.90
#2007-08-30|1176.49
#2007-08-31|1194.93
#2007-09-03| .
#2007-09-04|1203.35
#2007-09-05|1188.57
#2007-09-06|1197.76
#2007-09-07|1175.46
#2007-09-10|1168.02
#2007-09-11|1184.79
#2007-09-12|1191.58
#2007-09-13|1201.48
#2007-09-14|1194.84
#2007-09-17|1192.85
#2007-09-18|1207.69
#2007-09-19|1242.57
#2007-09-20|1251.66
#2007-09-21|1261.81
#2007-09-24|1261.45
#2007-09-25|1261.85
#2007-09-26|1267.44
#2007-09-27|1278.36
#2007-09-28|1285.98
#2007-10-01|1297.33
#2007-10-02|1291.33
#2007-10-03|1291.49
#2007-10-04|1288.52
#2007-10-05|1299.87
#2007-10-08|1287.76
#2007-10-09|1290.86
#2007-10-10|1298.00
#2007-10-11|1313.04
#2007-10-12|1308.96
#2007-10-15|1302.37
#2007-10-16|1294.25
#2007-10-17|1301.74
#2007-10-18|1298.11
#2007-10-19|1289.60
#2007-10-22|1265.41
#2007-10-23|1283.81
#2007-10-24|1282.03
#2007-10-25|1307.66
#2007-10-26|1317.89
#2007-10-29|1329.65
#2007-10-30|1326.18
#2007-10-31|1335.62
#2007-11-01|1309.07
#2007-11-02|1308.64
#2007-11-05|1302.04
#2007-11-06|1312.57
#2007-11-07|1318.67
#2007-11-08|1323.74
#2007-11-09|1322.35
#2007-11-12|1305.72
#2007-11-13|1307.57
#2007-11-14|1317.37
#2007-11-15|1293.36
#2007-11-16|1284.38
#2007-11-19|1267.81
#2007-11-20|1299.60
#2007-11-21|1283.86
#2007-11-22| .
#2007-11-23|1296.79
#2007-11-26|1293.37
#2007-11-27|1289.97
#2007-11-28|1313.43
#2007-11-29|1321.54
#2007-11-30|1330.03
#2007-12-03|1322.05
#2007-12-04|1326.36
#2007-12-05|1340.27
#2007-12-06|1336.54
#2007-12-07|1348.41
#2007-12-10|1360.20
#2007-12-11|1353.57
#2007-12-12|1363.20
#2007-12-13|1331.27
#2007-12-14|1319.66
#2007-12-17|1294.14
#2007-12-18|1300.46
#2007-12-19|1295.84
#2007-12-20|1296.91
#2007-12-21|1322.81
#2007-12-24|1325.75
#2007-12-25| .
#2007-12-26|1334.86
#2007-12-27|1346.35
#2007-12-28|1363.69
#2007-12-31|1355.90
#2008-01-01| .
#2008-01-02|1346.25
#2008-01-03|1339.60
#2008-01-04|1327.83
#2008-01-07|1324.20
#2008-01-08|1329.48
#2008-01-09|1313.92
#2008-01-10|1308.96
#2008-01-11|1312.73
#2008-01-14|1323.11
#2008-01-15|1297.68
#2008-01-16|1266.56
#2008-01-17|1257.42
#2008-01-18|1236.08
#2008-01-21| .
#2008-01-22|1143.64
#2008-01-23|1084.36
#2008-01-24|1161.21
#2008-01-25|1158.83
#2008-01-28|1167.40
#2008-01-29|1176.99
#2008-01-30|1175.41
#2008-01-31|1173.00
#2008-02-01|1194.16
#2008-02-04|1199.41
#2008-02-05|1146.52
#2008-02-06|1160.13
#2008-02-07|1128.97
#2008-02-08|1133.56
#2008-02-11|1129.57
#2008-02-12|1175.32
#2008-02-13|1173.57
#2008-02-14|1177.55
#2008-02-15|1160.31
#2008-02-18| .
#2008-02-19|1193.11
#2008-02-20|1167.87
#2008-02-21|1180.20
#2008-02-22|1165.27
#2008-02-25|1179.11
#2008-02-26|1199.92
#2008-02-27|1219.10
#2008-02-28|1202.70
#2008-02-29|1183.21
#2008-03-03|1174.63
#2008-03-04|1152.29
#2008-03-05|1179.52
#2008-03-06|1170.37
#2008-03-07|1156.16
#2008-03-10|1146.26
#2008-03-11|1156.61
#2008-03-12|1182.34
#2008-03-13|1170.93
#2008-03-14|1163.18
#2008-03-17|1125.53
#2008-03-18|1164.57
#2008-03-19|1148.46
#2008-03-20|1125.43
#2008-03-21| .
#2008-03-24|1123.82
#2008-03-25|1173.05
#2008-03-26|1179.56
#2008-03-27|1198.16
#2008-03-28|1191.43
#2008-03-31|1193.27
#2008-04-01|1205.51
#2008-04-02|1215.20
#2008-04-03|1211.93
#2008-04-04|1224.13
#2008-04-07|1231.01
#2008-04-08|1222.35
#2008-04-09|1220.12
#2008-04-10|1217.56
#2008-04-11|1202.09
#2008-04-14|1196.03
#2008-04-15|1199.19
#2008-04-16|1228.59
#2008-04-17|1219.17
#2008-04-18|1233.64
#2008-04-21|1239.54
#2008-04-22|1234.01
#2008-04-23|1239.33
#2008-04-24|1228.18
#2008-04-25|1236.85
#2008-04-28|1240.66
#2008-04-29|1230.63
#2008-04-30|1239.61
#2008-05-01|1230.18
#2008-05-02|1241.75
#2008-05-05|1248.54
#2008-05-06|1247.52
#2008-05-07|1246.38
#2008-05-08|1248.73
#2008-05-09|1237.89
#2008-05-12|1249.50
#2008-05-13|1252.03
#2008-05-14|1255.83
#2008-05-15|1257.53
#2008-05-16|1273.38
#2008-05-19|1285.27
#2008-05-20|1274.91
#2008-05-21|1273.28
#2008-05-22|1272.99
#2008-05-23|1253.29
#2008-05-26| .
#2008-05-27|1250.25
#2008-05-28|1256.17
#2008-05-29|1254.91
#2008-05-30|1261.59
#2008-06-02|1246.65
#2008-06-03|1244.32
#2008-06-04|1234.66
#2008-06-05|1238.05
#2008-06-06|1229.14
#2008-06-09|1231.17
#2008-06-10|1203.39
#2008-06-11|1187.33
#2008-06-12|1187.77
#2008-06-13|1190.27
#2008-06-16|1194.11
#2008-06-17|1208.57
#2008-06-18|1197.37
#2008-06-19|1196.92
#2008-06-20|1183.55
#2008-06-23|1173.89
#2008-06-24|1171.28
#2008-06-25|1181.76
#2008-06-26|1170.16
#2008-06-27|1163.57
#2008-06-30|1164.13
#2008-07-01|1145.10
#2008-07-02|1148.19
#2008-07-03|1144.00
#2008-07-04| .
#2008-07-07|1149.87
#2008-07-08|1135.17
#2008-07-09|1153.16
#2008-07-10|1143.36
#2008-07-11|1124.99
#2008-07-14|1129.82
#2008-07-15|1111.33
#2008-07-16|1112.71
#2008-07-17|1138.06
#2008-07-18|1150.65
#2008-07-21|1160.20
#2008-07-22|1162.38
#2008-07-23|1165.57
#2008-07-24|1144.89
#2008-07-25|1144.08
#2008-07-28|1136.74
#2008-07-29|1133.62
#2008-07-30|1143.21
#2008-07-31|1153.04
#2008-08-01|1133.52
#2008-08-04|1127.61
#2008-08-05|1144.52
#2008-08-06|1148.35
#2008-08-07|1142.71
#2008-08-08|1119.98
#2008-08-11|1125.08
#2008-08-12|1114.00
#2008-08-13|1085.37
#2008-08-14|1091.51
#2008-08-15|1075.86
#2008-08-18|1075.50
#2008-08-19|1052.77
#2008-08-20|1061.88
#2008-08-21|1059.53
#2008-08-22|1071.59
#2008-08-25|1061.23
#2008-08-26|1059.60
#2008-08-27|1061.73
#2008-08-28|1077.46
#2008-08-29|1079.51
#2008-09-01| .
#2008-09-02|1078.33
#2008-09-03|1063.87
#2008-09-04|1029.13
#2008-09-05| 994.02
#2008-09-08|1011.67
#2008-09-09| 998.82
#2008-09-10| 988.35
#2008-09-11| 972.80
#2008-09-12|1002.50
#2008-09-15| 975.54
#2008-09-16| 954.90
#2008-09-17| 941.92
#2008-09-18| 946.59
#2008-09-19|1005.49
#2008-09-22|1006.23
#2008-09-23|1006.32
#2008-09-24|1000.86
#2008-09-25|1021.26
#2008-09-26| 998.12
#2008-09-29| 948.13
#2008-09-30| 927.04
#2008-10-01| 918.35
#2008-10-02| 880.89
#2008-10-03| 900.54
#2008-10-06| 816.29
#2008-10-07| 815.97
#2008-10-08| 766.64
#2008-10-09| 745.42
#2008-10-10| 682.39
#2008-10-13| 765.21
#2008-10-14| 790.85
#2008-10-15| 732.78
#2008-10-16| 684.69
#2008-10-17| 714.92
#2008-10-20| 722.57
#2008-10-21| 711.28
#2008-10-22| 663.24
#2008-10-23| 653.51
#2008-10-24| 613.46
#2008-10-27| 577.89
#2008-10-28| 613.74
#2008-10-29| 670.29
#2008-10-30| 680.39
#2008-10-31| 689.72
#2008-11-03| 701.95
#2008-11-04| 748.14
#2008-11-05| 736.70
#2008-11-06| 672.08
#2008-11-07| 689.32
#2008-11-10| 703.65
#2008-11-11| 652.12
#2008-11-12| 630.38
#2008-11-13| 637.01
#2008-11-14| 650.55
#2008-11-17| 625.83
#2008-11-18| 629.22
#2008-11-19| 598.82
#2008-11-20| 572.87
#2008-11-21| 559.41
#2008-11-24| 635.67
#2008-11-25| 646.33
#2008-11-26| 640.46
#2008-11-27| .
#2008-11-28| 645.33
#2008-12-01| 601.99
#2008-12-02| 626.17
#2008-12-03| 629.67
#2008-12-04| 632.14
#2008-12-05| 602.52
#2008-12-08| 662.80
#2008-12-09| 668.83
#2008-12-10| 678.00
#2008-12-11| 686.03
#2008-12-12| 678.32
#2008-12-15| 692.37
#2008-12-16| 708.20
#2008-12-17| 734.14
#2008-12-18| 749.52
#2008-12-19| 713.16
#2008-12-22| 705.42
#2008-12-23| 704.76
#2008-12-24| 707.00
#2008-12-25| .
#2008-12-26| 710.42
#2008-12-29| 732.59
#2008-12-30| 744.48
#2008-12-31| 731.64
#2009-01-01| .
#2009-01-02| 759.08
#2009-01-05| 744.54
#2009-01-06| 734.65
#2009-01-07| 734.94
#2009-01-08| 731.01
#2009-01-09| 706.59
#2009-01-12| 689.90
#2009-01-13| 669.58
#2009-01-14| 637.45
#2009-01-15| 620.53
#2009-01-16| 634.17
#2009-01-19| .
#2009-01-20| 600.06
#2009-01-21| 601.34
#2009-01-22| 598.70
#2009-01-23| 585.42
#2009-01-26| 621.56
#2009-01-27| 622.74
#2009-01-28| 652.63
#2009-01-29| 632.99
#2009-01-30| 608.15
#2009-02-02| 597.33
#2009-02-03| 619.59
#2009-02-04| 631.50
#2009-02-05| 632.00
#2009-02-06| 650.59
#2009-02-09| 664.43
#2009-02-10| 639.94
#2009-02-11| 636.48
#2009-02-12| 613.71
#2009-02-13| 620.49
#2009-02-16| .
#2009-02-17| 578.46
#2009-02-18| 574.02
#2009-02-19| 583.03
#2009-02-20| 551.89
#2009-02-23| 546.02
#2009-02-24| 540.99
#2009-02-25| 531.90
#2009-02-26| 547.54
#2009-02-27| 532.56
#2009-03-02| 509.17
#2009-03-03| 505.35
#2009-03-04| 532.34
#2009-03-05| 505.25
#2009-03-06| 505.74
#2009-03-09| 507.85
#2009-03-10| 539.67
#2009-03-11| 544.82
#2009-03-12| 550.88
#2009-03-13| 554.37
#2009-03-16| 572.28
#2009-03-17| 562.77
#2009-03-18| 570.00
#2009-03-19| 604.86
#2009-03-20| 601.94
#2009-03-23| 617.31
#2009-03-24| 616.78
#2009-03-25| 623.02
#2009-03-26| 629.64
#2009-03-27| 609.80
#2009-03-30| 572.39
#2009-03-31| 591.17
#2009-04-01| 595.61
#2009-04-02| 642.40
#2009-04-03| 641.35
#2009-04-06| 635.98
#2009-04-07| 626.31
#2009-04-08| 629.90
#2009-04-09| 648.00
#2009-04-10| .
#2009-04-13| 653.50
#2009-04-14| 659.12
#2009-04-15| 653.78
#2009-04-16| 663.02
#2009-04-17| 665.60
#2009-04-20| 633.09
#2009-04-21| 636.62
#2009-04-22| 652.24
#2009-04-23| 643.97
#2009-04-24| 673.54
#2009-04-27| 669.47
#2009-04-28| 654.05
#2009-04-29| 677.60
#2009-04-30| 685.49
#2009-05-01| 685.59
#2009-05-04| 707.04
#2009-05-05| 700.55
#2009-05-06| 701.21
#2009-05-07| 694.36
#2009-05-08| 713.44
#2009-05-11| 714.10
#2009-05-12| 713.91
#2009-05-13| 693.33
#2009-05-14| 694.38
#2009-05-15| 694.87
#2009-05-18| 705.31
#2009-05-19| 727.83
#2009-05-20| 749.34
#2009-05-21| 727.68
#2009-05-22| 742.21
#2009-05-25| .
#2009-05-26| 751.93
#2009-05-27| 751.15
#2009-05-28| 741.61
#2009-05-29| 754.25
#2009-06-01| 785.82
#2009-06-02| 793.28
#2009-06-03| 773.86
#2009-06-04| 775.61
#2009-06-05| 768.51
#2009-06-08| 749.51
#2009-06-09| 756.46
#2009-06-10| 764.76
#2009-06-11| 776.31
#2009-06-12| 766.26
#2009-06-15| 730.28
#2009-06-16| 732.86
#2009-06-17| 717.45
#2009-06-18| 728.28
#2009-06-19| 726.78
#2009-06-22| 702.76
#2009-06-23| 711.25
#2009-06-24| 731.81
#2009-06-25| 719.67
#2009-06-26| 724.17
#2009-06-29| 740.59
#2009-06-30| 727.48
#2009-07-01| 746.10
#2009-07-02| 712.62
#2009-07-03| .
#2009-07-06| 697.69
#2009-07-07| 693.46
#2009-07-08| 684.99
#2009-07-09| 697.85
#2009-07-10| 687.95
#2009-07-13| 710.37
#2009-07-14| 719.44
#2009-07-15| 749.11
#2009-07-16| 754.64
#2009-07-17| 757.43
#2009-07-20| 770.78
#2009-07-21| 781.47
#2009-07-22| 784.71
#2009-07-23| 806.37
#2009-07-24| 801.46
#2009-07-27| 805.82
#2009-07-28| 791.15
#2009-07-29| 799.30
#2009-07-30| 812.96
#2009-07-31| 815.13
#2009-08-03| 843.57
#2009-08-04| 841.72
#2009-08-05| 831.22
#2009-08-06| 833.05
#2009-08-07| 837.37
#2009-08-10| 828.19
#2009-08-11| 807.39
#2009-08-12| 821.79
#2009-08-13| 834.76
#2009-08-14| 817.62
#2009-08-17| 792.29
#2009-08-18| 801.80
#2009-08-19| 807.75
#2009-08-20| 820.32
#2009-08-21| 848.15
#2009-08-24| 857.40
#2009-08-25| 863.67
#2009-08-26| 851.95
#2009-08-27| 844.47
#2009-08-28| 859.74
#2009-08-31| 850.38
#2009-09-01| 826.22
#2009-09-02| 821.67
#2009-09-03| 819.44
#2009-09-04| 830.76
#2009-09-07| .
#2009-09-08| 860.83
#2009-09-09| 878.26
#2009-09-10| 880.96
#2009-09-11| 888.52
#2009-09-14| 889.13
#2009-09-15| 888.22
#2009-09-16| 905.08
#2009-09-17| 912.83
#2009-09-18| 906.90
#2009-09-21| 896.83
#2009-09-22| 911.72
#2009-09-23| 909.61
#2009-09-24| 890.74
#2009-09-25| 886.61
#2009-09-28| 907.48
#2009-09-29| 898.50
#2009-09-30| 897.00
#2009-10-01| 874.18
#2009-10-02| 862.95
#2009-10-05| 870.59
#2009-10-06| 901.95
#2009-10-07| 895.50
#2009-10-08| 913.18
#2009-10-09| 911.86
#2009-10-12| 925.49
#2009-10-13| 916.15
#2009-10-14| 943.12
#2009-10-15| 941.72
#2009-10-16| 922.82
#2009-10-19| 945.54
#2009-10-20| 938.58
#2009-10-21| 945.77
#2009-10-22| 934.60
#2009-10-23| 931.59
#2009-10-26| 911.07
#2009-10-27| 901.39
#2009-10-28| 874.61
#2009-10-29| 892.99
#2009-10-30| 861.99
#2009-11-02| 868.36
#2009-11-03| 847.23
#2009-11-04| 871.44
#2009-11-05| 880.54
#2009-11-06| 880.99
#2009-11-09| 910.15
#2009-11-10| 904.00
#2009-11-11| 914.24
#2009-11-12| 906.58
#2009-11-13| 910.25
#2009-11-16| 935.02
#2009-11-17| 921.82
#2009-11-18| 931.49
#2009-11-19| 910.77
#2009-11-20| 903.03
#2009-11-23| 933.30
#2009-11-24| 925.62
#2009-11-25| 937.63
#2009-11-26| .
#2009-11-27| 913.74
#2009-11-30| 906.68
#2009-12-01| 937.01
#2009-12-02| 936.59
#2009-12-03| 935.94
#2009-12-04| 930.99
#2009-12-07| 922.55
#2009-12-08| 901.33
#2009-12-09| 895.29
#2009-12-10| 903.21
#2009-12-11| 905.14
#2009-12-14| 914.38
#2009-12-15| 909.43
#2009-12-16| 925.04
#2009-12-17| 900.88
#2009-12-18| 894.30
#2009-12-21| 911.35
#2009-12-22| 908.23
#2009-12-23| 916.63
#2009-12-24| 918.20
#2009-12-25| .
#2009-12-28| 927.14
#2009-12-29| 929.82
#2009-12-30| 914.75
#2009-12-31| 917.72
#2010-01-01| .
#2010-01-04| 936.91
#2010-01-05| 933.71
#2010-01-06| 932.58
#2010-01-07| 926.89
#2010-01-08| 929.86
#2010-01-11| 944.80
#2010-01-12| 928.99
#2010-01-13| 930.26
#2010-01-14| 932.46
#2010-01-15| 908.31
#2010-01-18| .
#2010-01-19| 917.57
#2010-01-20| 887.41
#2010-01-21| 867.64
#2010-01-22| 863.92
#2010-01-25| 855.76
#2010-01-26| 855.59
#2010-01-27| 849.42
#2010-01-28| 828.97
#2010-01-29| 835.75
#2010-02-01| 842.37
#2010-02-02| 854.32
#2010-02-03| 846.26
#2010-02-04| 817.23
#2010-02-05| 795.85
#2010-02-08| 804.98
#2010-02-09| 809.04
#2010-02-10| 812.34
#2010-02-11| 801.49
#2010-02-12| 801.08
#2010-02-15| .
#2010-02-16| 819.34
#2010-02-17| 825.03
#2010-02-18| 827.25
#2010-02-19| 826.14
#2010-02-22| 826.15
#2010-02-23| 812.78
#2010-02-24| 816.11
#2010-02-25| 798.71
#2010-02-26| 815.81
#2010-03-01| 821.99
#2010-03-02| 836.37
#2010-03-03| 850.46
#2010-03-04| 842.27
#2010-03-05| 854.88
#2010-03-08| 857.51
#2010-03-09| 854.04
#2010-03-10| 866.81
#2010-03-11| 866.72
#2010-03-12| 874.23
#2010-03-15| 861.57
#2010-03-16| 878.42
#2010-03-17| 884.89
#2010-03-18| 874.41
#2010-03-19| 865.28
#2010-03-22| 866.00
#2010-03-23| 870.16
#2010-03-24| 860.91
#2010-03-25| 873.59
#2010-03-26| 875.29
#2010-03-29| 885.46
#2010-03-30| 880.06
#2010-03-31| 889.03
#2010-04-01| 901.62
#2010-04-02| .
#2010-04-05| 899.56
#2010-04-06| 893.57
#2010-04-07| 886.54
#2010-04-08| 879.66
#2010-04-09| 897.11
#2010-04-12| 907.91
#2010-04-13| 901.61
#2010-04-14| 913.30
#2010-04-15| 911.30
#2010-04-16| 891.84
#2010-04-19| 886.31
#2010-04-20| 901.35
#2010-04-21| 892.42
#2010-04-22| 877.23
#2010-04-23| 893.30
#2010-04-26| 901.32
#2010-04-27| 875.54
#2010-04-28| 858.02
#2010-04-29| 868.99
#2010-04-30| 870.22
#2010-05-03| 865.92
#2010-05-04| 833.36
#2010-05-05| 815.31
#2010-05-06| 797.87
#2010-05-07| 767.49
#2010-05-10| 821.12
#2010-05-11| 814.56
#2010-05-12| 833.23
#2010-05-13| 835.06
#2010-05-14| 799.54
#2010-05-17| 794.67
#2010-05-18| 809.15
#2010-05-19| 784.38
#2010-05-20| 767.92
#2010-05-21| 777.07
#2010-05-24| 763.02
#2010-05-25| 736.31
#2010-05-26| 747.07
#2010-05-27| 773.32
#2010-05-28| 778.18
#2010-05-31| .
#2010-06-01| 780.30
#2010-06-02| 774.71
#2010-06-03| 784.36
#2010-06-04| 758.36
#2010-06-07| 747.49
#2010-06-08| 744.05
#2010-06-09| 766.05
#2010-06-10| 779.26
#2010-06-11| 777.17
#2010-06-14| 798.98
#2010-06-15| 807.09
#2010-06-16| 809.07
#2010-06-17| 816.39
#2010-06-18| 817.55
#2010-06-21| 828.19
#2010-06-22| 818.06
#2010-06-23| 806.73
#2010-06-24| 799.78
#2010-06-25| 792.08
#2010-06-28| 806.13
#2010-06-29| 769.32
#2010-06-30| 775.68
#2010-07-01| 774.09
#2010-07-02| 780.03
#2010-07-05| .
#2010-07-06| 797.04
#2010-07-07| 803.08
#2010-07-08| 811.56
#2010-07-09| 812.39
#2010-07-12| 810.88
#2010-07-13| 832.07
#2010-07-14| 838.39
#2010-07-15| 840.63
#2010-07-16| 829.82
#2010-07-19| 826.41
#2010-07-20| 815.39
#2010-07-21| 814.09
#2010-07-22| 840.80
#2010-07-23| 838.26
#2010-07-26| 849.88
#2010-07-27| 854.22
#2010-07-28| 852.33
#2010-07-29| 850.75
#2010-07-30| 848.61
#2010-08-02| 879.40
#2010-08-03| 884.83
#2010-08-04| 882.15
#2010-08-05| 883.89
#2010-08-06| 882.09
#2010-08-09| 891.96
#2010-08-10| 872.12
#2010-08-11| 841.55
#2010-08-12| 834.76
#2010-08-13| 826.17
#2010-08-16| 831.26
#2010-08-17| 846.43
#2010-08-18| 842.80
#2010-08-19| 828.51
#2010-08-20| 807.49
#2010-08-23| 806.49
#2010-08-24| 797.65
#2010-08-25| 788.94
#2010-08-26| 797.73
#2010-08-27| 801.52
#2010-08-30| 794.29
#2010-08-31| 797.42
#2010-09-01| 826.23
#2010-09-02| 826.82
#2010-09-03| 835.88
#2010-09-06| .
#2010-09-07| 824.69
#2010-09-08| 832.40
#2010-09-09| 839.91
#2010-09-10| 838.64
#2010-09-13| 854.55
#2010-09-14| 863.63
#2010-09-15| 865.37
#2010-09-16| 868.93
#2010-09-17| 859.87
#2010-09-20| 874.29
#2010-09-21| 875.25
#2010-09-22| 883.82
#2010-09-23| 875.10
#2010-09-24| 901.57
#2010-09-27| 898.37
#2010-09-28| 902.80
#2010-09-29| 901.74
#2010-09-30| 902.97
#2010-10-01| 906.22
#2010-10-04| 890.12
#2010-10-05| 912.74
#2010-10-06| 924.59
#2010-10-07| 929.22
#2010-10-08| 931.16
#2010-10-11| 930.95
#2010-10-12| 926.48
#2010-10-13| 954.53
#2010-10-14| 965.98
#2010-10-15| 966.17
#2010-10-18| 967.07
#2010-10-19| 951.15
#2010-10-20| 968.74
#2010-10-21| 983.79
#2010-10-22| 978.06
#2010-10-25| 987.51
#2010-10-26| 976.22
#2010-10-27| 963.24
#2010-10-28| 975.92
#2010-10-29| 976.50
#2010-11-01| 976.14
#2010-11-02| 993.02
#2010-11-03| 986.88
#2010-11-04|1019.51
#2010-11-05|1008.42
#2010-11-08| 998.29
#2010-11-09|1004.71
#2010-11-10| 979.13
#2010-11-11| 977.76
#2010-11-12| 982.23
#2010-11-15| 981.90
#2010-11-16| 960.39
#2010-11-17| 964.51
#2010-11-18| 987.98
#2010-11-19| 993.62
#2010-11-22| 986.96
#2010-11-23| 956.69
#2010-11-24| 970.53
#2010-11-25| .
#2010-11-26| 960.52
#2010-11-29| 930.31
#2010-11-30| 924.07
#2010-12-01| 952.42
#2010-12-02| 974.08
#2010-12-03| 989.13
#2010-12-06| 983.62
#2010-12-07| 994.59
#2010-12-08| 980.95
#2010-12-09| 975.99
#2010-12-10| 986.11
#2010-12-13|1002.49
#2010-12-14|1001.80
#2010-12-15| 996.10
#2010-12-16| 987.11
#2010-12-17| 977.33
#2010-12-20| 979.46
#2010-12-21| 990.50
#2010-12-22| 986.16
#2010-12-23| 982.86
#2010-12-24| .
#2010-12-27| 975.79
#2010-12-28| 974.75
#2010-12-29| 978.41
#2010-12-30| 977.60
#2010-12-31| 987.42
#2011-01-03| 995.11
#2011-01-04| 989.84
#2011-01-05| 971.80
#2011-01-06| 969.22
#2011-01-07| 960.85
#2011-01-10| 945.45
#2011-01-11| 957.35
#2011-01-12| 984.20
#2011-01-13|1005.52
#2011-01-14|1007.82
#2011-01-17| .
#2011-01-18|1020.15
#2011-01-19|1019.23
#2011-01-20|1004.33
#2011-01-21|1022.62
#2011-01-24|1030.03
#2011-01-25|1028.06
#2011-01-26|1039.43
#2011-01-27|1046.20
#2011-01-28|1030.59
#2011-01-31|1032.97
#2011-02-01|1054.90
#2011-02-02|1056.04
#2011-02-03|1043.51
#2011-02-04|1041.25
#2011-02-07|1049.96
#2011-02-08|1066.52
#2011-02-09|1069.06
#2011-02-10|1063.86
#2011-02-11|1064.83
#2011-02-14|1061.01
#2011-02-15|1065.08
#2011-02-16|1067.58
#2011-02-17|1071.10
#2011-02-18|1078.58
#2011-02-21| .
#2011-02-22|1066.17
#2011-02-23|1052.15
#2011-02-24|1044.36
#2011-02-25|1049.27
#2011-02-28|1067.19
#2011-03-01|1061.55
#2011-03-02|1059.04
#2011-03-03|1070.06
#2011-03-04|1066.95
#2011-03-07|1066.26
#2011-03-08|1058.53
#2011-03-09|1055.25
#2011-03-10|1034.64
#2011-03-11|1025.81
#2011-03-14|1018.57
#2011-03-15| 986.62
#2011-03-16| 963.03
#2011-03-17| 991.78
#2011-03-18|1001.37
#2011-03-21|1027.60
#2011-03-22|1023.39
#2011-03-23|1020.64
#2011-03-24|1045.91
#2011-03-25|1043.74
#2011-03-28|1040.31
#2011-03-29|1036.65
#2011-03-30|1057.44
#2011-03-31|1062.53
#2011-04-01|1079.34
#2011-04-04|1085.23
#2011-04-05|1083.42
#2011-04-06|1100.21
#2011-04-07|1088.76
#2011-04-08|1104.68
#2011-04-11|1102.59
#2011-04-12|1088.99
#2011-04-13|1100.25
#2011-04-14|1091.68
#2011-04-15|1092.42
#2011-04-18|1052.44
#2011-04-19|1063.14
#2011-04-20|1110.61
#2011-04-21|1121.22
#2011-04-22| .
#2011-04-25|1120.42
#2011-04-26|1134.52
#2011-04-27|1144.75
#2011-04-28|1169.71
#2011-04-29|1176.53
#2011-05-02|1183.06
#2011-05-03|1174.21
#2011-05-04|1156.22
#2011-05-05|1134.05
#2011-05-06|1142.32
#2011-05-09|1109.84
#2011-05-10|1130.65
#2011-05-11|1125.01
#2011-05-12|1108.83
#2011-05-13|1101.32
#2011-05-16|1100.97
#2011-05-17|1076.58
#2011-05-18|1089.12
#2011-05-19|1098.64
#2011-05-20|1077.43
#2011-05-23|1044.98
#2011-05-24|1056.07
#2011-05-25|1057.25
#2011-05-26|1051.15
#2011-05-27|1070.33
#2011-05-30| .
#2011-05-31|1098.99
#2011-06-01|1091.38
#2011-06-02|1070.94
#2011-06-03|1086.20
#2011-06-06|1084.97
#2011-06-07|1093.25
#2011-06-08|1080.69
#2011-06-09|1088.96
#2011-06-10|1064.06
#2011-06-13|1067.14
#2011-06-14|1092.63
#2011-06-15|1065.40
#2011-06-16|1053.77
#2011-06-17|1074.39
#2011-06-20|1073.17
#2011-06-21|1098.85
#2011-06-22|1102.28
#2011-06-23|1061.66
#2011-06-24|1059.94
#2011-06-27|1066.93
#2011-06-28|1082.61
#2011-06-29|1104.18
#2011-06-30|1124.68
#2011-07-01|1129.23
#2011-07-04| .
#2011-07-05|1132.82
#2011-07-06|1119.86
#2011-07-07|1130.88
#2011-07-08|1112.29
#2011-07-11|1065.09
#2011-07-12|1057.47
#2011-07-13|1085.45
#2011-07-14|1077.45
#2011-07-15|1076.55
#2011-07-18|1052.06
#2011-07-19|1077.34
#2011-07-20|1081.84
#2011-07-21|1105.12
#2011-07-22|1109.44
#2011-07-25|1110.46
#2011-07-26|1121.61
#2011-07-27|1098.92
#2011-07-28|1082.10
#2011-07-29|1082.21
#2011-08-01|1039.77
#2011-08-02|1016.78
#2011-08-03| 998.00
#2011-08-04| 954.03
#2011-08-05| 931.24
#2011-08-08| 882.54
#2011-08-09| 883.99
#2011-08-10| 837.23
#2011-08-11| 870.14
#2011-08-12| 897.44
#2011-08-15| 915.16
#2011-08-16| 907.18
#2011-08-17| 903.75
#2011-08-18| 843.08
#2011-08-19| 829.99
#2011-08-22| 825.76
#2011-08-23| 834.70
#2011-08-24| 858.99
#2011-08-25| 841.42
#2011-08-26| 835.05
#2011-08-29| 865.57
#2011-08-30| 856.46
#2011-08-31| 876.63
#2011-09-01| 859.77
#2011-09-02| 828.29
#2011-09-05| .
#2011-09-06| 767.24
#2011-09-07| 799.15
#2011-09-08| 797.23
#2011-09-09| 747.13
#2011-09-12| 724.51
#2011-09-13| 741.60
#2011-09-14| 766.88
#2011-09-15| 801.25
#2011-09-16| 807.17
#2011-09-19| 774.21
#2011-09-20| 801.96
#2011-09-21| 780.61
#2011-09-22| 728.36
#2011-09-23| 735.67
#2011-09-26| 753.32
#2011-09-27| 803.56
#2011-09-28| 794.91
#2011-09-29| 806.52
#2011-09-30| 773.05
#2011-10-03| 746.85
#2011-10-04| 724.95
#2011-10-05| 762.47
#2011-10-06| 793.23
#2011-10-07| 803.37
#2011-10-10| 838.14
#2011-10-11| 839.57
#2011-10-12| 868.59
#2011-10-13| 851.65
#2011-10-14| 869.30
#2011-10-17| 847.26
#2011-10-18| 844.79
#2011-10-19| 856.76
#2011-10-20| 829.10
#2011-10-21| 871.45
#2011-10-24| 883.01
#2011-10-25| 883.16
#2011-10-26| 872.88
#2011-10-27| 941.19
#2011-10-28| 945.10
#2011-10-31| 899.80
#2011-11-01| 838.12
#2011-11-02| 864.57
#2011-11-03| 884.40
#2011-11-04| 861.44
#2011-11-07| 856.67
#2011-11-08| 864.45
#2011-11-09| 831.95
#2011-11-10| 837.25
#2011-11-11| 873.05
#2011-11-14| 856.10
#2011-11-15| 841.51
#2011-11-16| 839.15
#2011-11-17| 829.14
#2011-11-18| 822.63
#2011-11-21| 791.94
#2011-11-22| 784.43
#2011-11-23| 764.72
#2011-11-24| .
#2011-11-25| 764.71
#2011-11-28| 805.40
#2011-11-29| 811.17
#2011-11-30| 859.85
#2011-12-01| 852.31
#2011-12-02| 856.62
#2011-12-05| 862.57
#2011-12-06| 847.42
#2011-12-07| 843.92
#2011-12-08| 822.80
#2011-12-09| 841.19
#2011-12-12| 803.78
#2011-12-13| 794.16
#2011-12-14| 771.46
#2011-12-15| 781.52
#2011-12-16| 780.61
#2011-12-19| 774.94
#2011-12-20| 804.14
#2011-12-21| 793.36
#2011-12-22| 802.30
#2011-12-23| 804.08
#2011-12-26| .
#2011-12-27| 807.56
#2011-12-28| 783.71
#2011-12-29| 791.98
#2011-12-30| 802.88
#2012-01-02| .
#2012-01-03| 843.27
#2012-01-04| 826.71
#2012-01-05| 818.20
#2012-01-06| 807.46
#2012-01-09| 804.01
#2012-01-10| 825.81
#2012-01-11| 818.98
#2012-01-12| 829.89
#2012-01-13| 816.89
#2012-01-16| .
#2012-01-17| 846.93
#2012-01-18| 854.73
#2012-01-19| 868.68
#2012-01-20| 868.94
#2012-01-23| 881.72
#2012-01-24| 874.56
#2012-01-25| 873.49
#2012-01-26| 901.82
#2012-01-27| 896.00
#2012-01-30| 885.86
#2012-01-31| 885.93
#2012-02-01| 915.57
#2012-02-02| 918.68
#2012-02-03| 930.90
#2012-02-06| 927.82
#2012-02-07| 937.61
#2012-02-08| 937.80
#2012-02-09| 947.74
#2012-02-10| 926.08
#2012-02-13| 934.83
#2012-02-14| 927.11
#2012-02-15| 926.34
#2012-02-16| 923.87
#2012-02-17| 945.32
#2012-02-20| .
#2012-02-21| 960.82
#2012-02-22| 950.82
#2012-02-23| 951.03
#2012-02-24| 969.59
#2012-02-27| 962.99
#2012-02-28| 970.04
#2012-02-29| 962.06
#2012-03-01| 970.65
#2012-03-02| 958.47
#2012-03-05| 953.24
#2012-03-06| 912.51
#2012-03-07| 918.45
#2012-03-08| 952.40
#2012-03-09| 947.51
#2012-03-12| 951.88
#2012-03-13| 961.85
#2012-03-14| 967.42
#2012-03-15| 979.24
#2012-03-16| 987.93
#2012-03-19| 992.27
#2012-03-20| 975.36
#2012-03-21| 975.84
#2012-03-22| 963.81
#2012-03-23| 970.72
#2012-03-26| 986.65
#2012-03-27| 986.11
#2012-03-28| 972.58
#2012-03-29| 954.07
#2012-03-30| 966.79
#2012-04-02| 981.17
#2012-04-03| 973.48
#2012-04-04| 930.27
#2012-04-05| 924.61
#2012-04-06| .
#2012-04-09| 925.14
#2012-04-10| 902.48
#2012-04-11| 914.98
#2012-04-12| 928.34
#2012-04-13| 900.17
#2012-04-16| 904.58
#2012-04-17| 933.75
#2012-04-18| 922.90
#2012-04-19| 915.30
#2012-04-20| 929.95
#2012-04-23| 893.43
#2012-04-24| 908.29
#2012-04-25| 923.01
#2012-04-26| 933.16
#2012-04-27| 943.65
#2012-04-30| 935.22
#2012-05-01| 934.48
#2012-05-02| 922.79
#2012-05-03| 921.30
#2012-05-04| 899.41
#2012-05-07| 896.07
#2012-05-08| 875.30
#2012-05-09| 875.29
#2012-05-10| 880.59
#2012-05-11| 888.08
#2012-05-14| 863.76
#2012-05-15| 853.07
#2012-05-16| 848.52
#2012-05-17| 835.44
#2012-05-18| 830.67
#2012-05-21| 841.24
#2012-05-22| 855.33
#2012-05-23| 823.96
#2012-05-24| 827.34
#2012-05-25| 825.25
#2012-05-28| .
#2012-05-29| 835.12
#2012-05-30| 810.37
#2012-05-31| 806.30
#2012-06-01| 777.62
#2012-06-04| 775.96
#2012-06-05| 772.42
#2012-06-06| 791.11
#2012-06-07| 802.11
#2012-06-08| 794.14
#2012-06-11| 798.85
#2012-06-12| 797.87
#2012-06-13| 803.56
#2012-06-14| 802.56
#2012-06-15| 816.24
#2012-06-18| 815.82
#2012-06-19| 837.08
#2012-06-20| 842.64
#2012-06-21| 829.52
#2012-06-22| 814.04
#2012-06-25| 793.29
#2012-06-26| 792.87
#2012-06-27| 804.09
#2012-06-28| 792.48
#2012-06-29| 844.63
#2012-07-02| 848.14
#2012-07-03| 860.71
#2012-07-04| .
#2012-07-05| 841.26
#2012-07-06| 819.87
#2012-07-09| 816.51
#2012-07-10| 820.23
#2012-07-11| 821.46
#2012-07-12| 812.91
#2012-07-13| 834.89
#2012-07-16| 835.69
#2012-07-17| 835.25
#2012-07-18| 852.40
#2012-07-19| 861.53
#2012-07-20| 838.65
#2012-07-23| 808.72
#2012-07-24| 802.72
#2012-07-25| 807.91
#2012-07-26| 841.21
#2012-07-27| 859.71
#2012-07-30| 862.04
#2012-07-31| 867.39
#2012-08-01| 863.78
#2012-08-02| 835.27
#2012-08-03| 881.44
#2012-08-06| 893.90
#2012-08-07| 901.39
#2012-08-08| 896.71
#2012-08-09| 892.65
#2012-08-10| 890.56
#2012-08-13| 888.53
#2012-08-14| 894.46
#2012-08-15| 887.94
#2012-08-16| 899.80
#2012-08-17| 901.68
#2012-08-20| 903.68
#2012-08-21| 920.95
#2012-08-22| 910.84
#2012-08-23| 910.42
#2012-08-24| 907.54
#2012-08-27| 917.51
#2012-08-28| 915.61
#2012-08-29| 914.14
#2012-08-30| 895.82
#2012-08-31| 913.13
#2012-09-03| .
#2012-09-04| 904.20
#2012-09-05| 911.48
#2012-09-06| 940.72
#2012-09-07| 959.10
#2012-09-10| 957.79
#2012-09-11| 974.86
#2012-09-12| 982.84
#2012-09-13| 979.71
#2012-09-14|1013.19
#2012-09-17|1010.89
#2012-09-18| 996.13
#2012-09-19|1002.78
#2012-09-20| 994.36
#2012-09-21|1006.56
#2012-09-24| 995.97
#2012-09-25|1001.06
#2012-09-26| 971.11
#2012-09-27| 974.08
#2012-09-28| 964.78
#2012-10-01| 982.32
#2012-10-02| 982.25
#2012-10-03| 981.99
#2012-10-04| 987.90
#2012-10-05|1004.37
#2012-10-08| 982.56
#2012-10-09| 969.33
#2012-10-10| 966.53
#2012-10-11| 979.78
#2012-10-12| 975.04
#2012-10-15| 976.36
#2012-10-16| 998.30
#2012-10-17|1008.45
#2012-10-18|1011.67
#2012-10-19| 999.33
#2012-10-22| 995.46
#2012-10-23| 967.16
#2012-10-24| 970.37
#2012-10-25| 970.45
#2012-10-26| 972.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.64
#2012-11-01| 985.61
#2012-11-02| 982.72
#2012-11-05| 973.02
#2012-11-06| 980.86
#2012-11-07| 958.29
#2012-11-08| 952.56
#2012-11-09| 945.81
#2012-11-12| 946.57
#2012-11-13| 946.34
#2012-11-14| 938.56
#2012-11-15| 935.44
#2012-11-16| 916.65
#2012-11-19| 947.51
#2012-11-20| 952.75
#2012-11-21| 956.32
#2012-11-22| .
#2012-11-23| 983.00
#2012-11-26| 980.91
#2012-11-27| 983.94
#2012-11-28| 983.59
#2012-11-29| 996.99
#2012-11-30|1000.00
#2012-12-03|1009.17
#2012-12-04|1009.76
#2012-12-05|1010.55
#2012-12-06|1014.23
#2012-12-07|1007.81
#2012-12-10|1009.29
#2012-12-11|1023.27
#2012-12-12|1029.79
#2012-12-13|1028.96
#2012-12-14|1032.61
#2012-12-17|1037.96
#2012-12-18|1048.93
#2012-12-19|1054.79
#2012-12-20|1053.46
#2012-12-21|1043.50
#2012-12-24|1045.12
#2012-12-25|1045.12
#2012-12-26|1047.26
#2012-12-27|1050.18
#2012-12-28|1045.19
#2012-12-31|1042.27
#2013-01-01|1042.27
#2013-01-02|1069.50
#2013-01-03|1054.58
#2013-01-04|1053.42
#2013-01-07|1051.29
#2013-01-08|1044.09
#2013-01-09|1045.98
#2013-01-10|1058.42
#2013-01-11|1070.89
#2013-01-14|1074.35
#2013-01-15|1065.79
#2013-01-16|1063.41
#2013-01-17|1074.62
#2013-01-18|1064.82
#2013-01-21|1072.88
#2013-01-22|1063.53
#2013-01-23|1064.68
#2013-01-24|1076.45
#2013-01-25|1099.59
#2013-01-28|1095.34
#2013-01-29|1099.32
#2013-01-30|1101.63
#2013-01-31|1096.78
#2013-02-01|1115.09
#2013-02-04|1076.64
#2013-02-05|1078.32
#2013-02-06|1067.56
#2013-02-07|1057.45
#2013-02-08|1066.09
#2013-02-11|1063.28
#2013-02-12|1073.46
#2013-02-13|1077.78
#2013-02-14|1058.84
#2013-02-15|1053.56
#2013-02-18|1058.28
#2013-02-19|1075.17
#2013-02-20|1073.46
#2013-02-21|1041.72
#2013-02-22|1046.49
#2013-02-25|1066.02
#2013-02-26|1030.75
#2013-02-27|1044.65
#2013-02-28|1050.33
#2013-03-01|1038.01
#2013-03-04|1037.31
#2013-03-05|1062.76
#2013-03-06|1067.58
#2013-03-07|1077.67
#2013-03-08|1075.45
#2013-03-11| .
#2013-03-12|1075.61
#2013-03-13|1071.22
#2013-03-14|1084.13
#2013-03-15|1088.76
#2013-03-18|1076.46
#2013-03-19|1063.35
#2013-03-20|1074.57
#2013-03-21|1063.31
#2013-03-22|1068.43
#2013-03-25|1053.42
#2013-03-26|1052.35
#2013-03-27|1034.53
#2013-03-28|1039.43
#2013-03-29| .
#2013-04-01|1039.92
#2013-04-02|1059.54
#2013-04-03|1050.93
#2013-04-04|1043.77
#2013-04-05|1036.52
#2013-04-08|1037.30
#2013-04-09|1036.83
#2013-04-10|1062.14
#2013-04-11|1072.96
#2013-04-12|1053.68
#2013-04-15|1048.02
#2013-04-16|1047.40
#2013-04-17|1016.09
#2013-04-18|1014.89
#2013-04-19|1012.82
#2013-04-22|1015.40
#2013-04-23|1034.58
#2013-04-24|1046.39
#2013-04-25|1056.94
#2013-04-26|1055.39
#2013-04-29|1067.75
#2013-04-30|1079.71
#2013-05-01|1080.44
#2013-05-02|1077.00
#2013-05-03|1101.78
#2013-05-06|1094.57
#2013-05-07|1105.72
#2013-05-08|1122.56
#2013-05-09|1117.95
#2013-05-10|1109.65
#2013-05-13|1110.67
#2013-05-14|1118.33
#2013-05-15|1111.37
#2013-05-16|1116.68
#2013-05-17|1111.07
#2013-05-20|1121.76
#2013-05-21|1124.69
#2013-05-22|1133.19
#2013-05-23|1111.49
#2013-05-24|1107.86
#2013-05-27|1118.84
#2013-05-28|1124.58
#2013-05-29|1115.09
#2013-05-30|1130.21
#2013-05-31|1115.44
#2013-06-03|1112.78
#2013-06-04|1117.59
#2013-06-05|1105.11
#2013-06-06|1101.27
#2013-06-07|1124.71
#2013-06-10|1129.39
#2013-06-11|1124.49
#2013-06-12|1119.06
#2013-06-13|1109.36
#2013-06-14|1117.13
#2013-06-17|1129.73
#2013-06-18|1135.62
#2013-06-19|1132.29
#2013-06-20|1076.98
#2013-06-21|1055.26
#2013-06-24|1038.85
#2013-06-25|1053.13
#2013-06-26|1064.53
#2013-06-27|1071.44
#2013-06-28|1066.99
#2013-07-01|1073.67
#2013-07-02|1064.08
#2013-07-03|1048.19
#2013-07-04|1065.36
#2013-07-05|1034.06
#2013-07-08|1054.73
#2013-07-09|1059.89
#2013-07-10|1067.33
#2013-07-11|1094.58
#2013-07-12|1102.78
#2013-07-15|1105.24
#2013-07-16|1108.17
#2013-07-17|1111.47
#2013-07-18|1122.74
#2013-07-19|1126.35
#2013-07-22|1130.68
#2013-07-23|1130.61
#2013-07-24|1140.95
#2013-07-25|1130.43
#2013-07-26|1125.39
#2013-07-29|1126.57
#2013-07-30|1127.84
#2013-07-31|1130.72
#2013-08-01|1145.68
#2013-08-02|1149.83
#2013-08-05|1145.15
#2013-08-06|1138.29
#2013-08-07|1134.08
#2013-08-08|1147.76
#2013-08-09|1147.66
#2013-08-12|1145.40
#2013-08-13|1147.80
#2013-08-14|1153.63
#2013-08-15|1144.19
#2013-08-16|1153.20
#2013-08-19|1151.16
#2013-08-20|1148.38
#2013-08-21|1141.74
#2013-08-22|1154.19
#2013-08-23|1162.08
#2013-08-26|1161.75
#2013-08-27|1136.83
#2013-08-28|1120.46
#2013-08-29|1115.84
#2013-08-30|1100.25
#2013-09-02|1119.65
#2013-09-03|1108.00
#2013-09-04|1113.35
#2013-09-05|1112.11
#2013-09-06|1120.50
#2013-09-09|1128.81
#2013-09-10|1152.91
#2013-09-11|1162.64
#2013-09-12|1162.97
#2013-09-13|1161.10
#2013-09-16|1183.65
#2013-09-17|1181.03
#2013-09-18|1186.48
#2013-09-19|1211.32
#2013-09-20|1205.49
#2013-09-23|1198.42
#2013-09-24|1202.59
#2013-09-25|1203.73
#2013-09-26|1200.76
#2013-09-27|1206.03
#2013-09-30|1196.44
#2013-10-01|1208.63
#2013-10-02|1206.36
#2013-10-03|1204.79
#2013-10-04|1202.31
#2013-10-07|1199.22
#2013-10-08|1196.38
#2013-10-09|1183.98
#2013-10-10|1207.73
#2013-10-11|1216.66
#2013-10-14|1218.79
#2013-10-15|1222.39
#2013-10-16|1227.15
#2013-10-17|1238.04
#2013-10-18|1248.86
#2013-10-21|1247.10
#2013-10-22|1267.54
#2013-10-23|1264.50
#2013-10-24|1275.21
#2013-10-25|1275.24
#2013-10-28|1274.01
#2013-10-29|1277.48
#2013-10-30|1277.12
#2013-10-31|1263.59
#2013-11-01|1249.82
#2013-11-04|1256.66
#2013-11-05|1249.57
#2013-11-06|1259.32
#2013-11-07|1251.31
#2013-11-08|1247.60
#2013-11-11|1256.83
#2013-11-12|1255.61
#2013-11-13|1249.60
#2013-11-14|1268.07
#2013-11-15|1272.08
#2013-11-18|1284.91
#2013-11-19|1281.29
#2013-11-20|1277.08
#2013-11-21|1276.00
#2013-11-22|1285.15
#2013-11-25|1295.00
#2013-11-26|1298.93
#2013-11-27|1308.71
#2013-11-28|1315.98
#2013-11-29|1319.52
#2013-12-02|1313.32
#2013-12-03|1291.88
#2013-12-04|1277.48
#2013-12-05|1278.73
#2013-12-06|1293.37
#2013-12-09|1300.03
#2013-12-10|1293.58
#2013-12-11|1290.16
#2013-12-12|1278.35
#2013-12-13|1276.73
#2013-12-16|1299.15
#2013-12-17|1286.29
#2013-12-18|1302.87
#2013-12-19|1315.63
#2013-12-20|1324.67
#2013-12-23|1340.31
#2013-12-24|1336.45
#2013-12-25|1336.45
#2013-12-26|1338.94
#2013-12-27|1361.33
#2013-12-30|1359.52
#2013-12-31|1356.08
#2014-01-01|1356.08
#2014-01-02|1323.30
#2014-01-03|1323.83
#2014-01-06|1325.71
#2014-01-07|1333.00
#2014-01-08|1330.90
#2014-01-09|1319.27
#2014-01-10|1334.55
#2014-01-13|1338.00
#2014-01-14|1344.75
#2014-01-15|1362.03
#2014-01-16|1360.51
#2014-01-17|1359.82
#2014-01-20|1356.70
#2014-01-21|1357.14
#2014-01-22|1357.97
#2014-01-23|1357.30
#2014-01-24|1324.09
#2014-01-27|1315.98
#2014-01-28|1323.26
#2014-01-29|1309.99
#2014-01-30|1307.30
#2014-01-31|1290.24
#2014-02-03|1277.09
#2014-02-04|1268.47
#2014-02-05|1269.03
#2014-02-06|1294.90
#2014-02-07|1302.65
#2014-02-10|1304.33
#2014-02-11|1333.13
#2014-02-12|1333.51
#2014-02-13|1349.11
#2014-02-14|1360.06
#2014-02-17|1360.95
#2014-02-18|1366.05
#2014-02-19|1366.50
#2014-02-20|1355.72
#2014-02-21|1364.35
#2014-02-24|1368.53
#2014-02-25|1367.76
#2014-02-26|1355.61
#2014-02-27|1346.44
#2014-02-28|1373.83
#2014-03-03|1323.36
#2014-03-04|1352.37
#2014-03-05|1345.12
#2014-03-06|1355.08
#2014-03-07|1329.89
#2014-03-10|1319.41
#2014-03-11|1322.57
#2014-03-12|1312.49
#2014-03-13|1290.68
#2014-03-14|1293.54
#2014-03-17|1312.58
#2014-03-18|1319.49
#2014-03-19|1324.91
#2014-03-20|1314.43
#2014-03-21|1322.78
#2014-03-24|1299.73
#2014-03-25|1318.30
#2014-03-26|1334.72
#2014-03-27|1332.62
#2014-03-28|1351.64
#2014-03-31|1351.00
#2014-04-01|1359.09
#2014-04-02|1358.83
#2014-04-03|1354.52
#2014-04-04|1361.32
#2014-04-07|1340.53
#2014-04-08|1342.10
#2014-04-09|1348.19
#2014-04-10|1345.54
#2014-04-11|1326.70
#2014-04-14|1323.01
#2014-04-15|1300.53
#2014-04-16|1319.69
#2014-04-17|1335.21
#2014-04-18|1333.25
#2014-04-21|1332.17
#2014-04-22|1358.07
#2014-04-23|1353.43
#2014-04-24|1353.16
#2014-04-25|1334.56
#2014-04-28|1341.06
#2014-04-29|1357.27
#2014-04-30|1363.67
#2014-05-01|1363.67
#2014-05-02|1356.11
#2014-05-05|1352.57
#2014-05-06|1348.66
#2014-05-07|1355.15
#2014-05-08|1361.12
#2014-05-09|1347.55
#2014-05-12|1363.88
#2014-05-13|1365.81
#2014-05-14|1365.59
#2014-05-15|1352.57
#2014-05-16|1346.52
#2014-05-19|1351.72
#2014-05-20|1346.84
#2014-05-21|1351.52
#2014-05-22|1353.75
#2014-05-23|1357.62
#2014-05-26|1376.52
#2014-05-27|1379.40
#2014-05-28|1376.74
#2014-05-29|1378.75
#2014-05-30|1382.17
#2014-06-02|1379.45
#2014-06-03|1376.66
#2014-06-04|1377.35
#2014-06-05|1379.88
#2014-06-06|1388.68
#2014-06-09|1387.15
#2014-06-10|1385.12
#2014-06-11|1374.39
#2014-06-12|1375.22
#2014-06-13|1369.54
#2014-06-16|1369.64
#2014-06-17|1371.98
#2014-06-18|1375.97
#2014-06-19|1392.15
#2014-06-20|1384.36
#2014-06-23|1377.03
#2014-06-24|1379.52
#2014-06-25|1373.24
#2014-06-26|1360.25
#2014-06-27|1366.89
#2014-06-30|1373.85
#2014-07-01|1382.13
#2014-07-02|1381.37
#2014-07-03|1393.04
#2014-07-04|1387.91
#2014-07-07|1374.52
#2014-07-08|1358.02
#2014-07-09|1365.27
#2014-07-10|1341.56
#2014-07-11|1342.37
#2014-07-14|1361.54
#2014-07-15|1346.88
#2014-07-16|1362.91
#2014-07-17|1347.28
#2014-07-18|1342.06
#2014-07-21|1328.34
#2014-07-22|1339.19
#2014-07-23|1341.14
#2014-07-24|1347.42
#2014-07-25|1323.55
#2014-07-28|1317.75
#2014-07-29|1321.99
#2014-07-30|1310.72
#2014-07-31|1285.78
#2014-08-01|1264.34
#2014-08-04|1255.88
#2014-08-05|1255.56
#2014-08-06|1245.79
#2014-08-07|1233.28
#2014-08-08|1235.12
#2014-08-11|1255.67
#2014-08-12|1237.71
#2014-08-13|1256.88
#2014-08-14|1260.66
#2014-08-15|1243.39
#2014-08-18|1261.82
#2014-08-19|1269.76
#2014-08-20|1263.92
#2014-08-21|1275.82
#2014-08-22|1262.64
#2014-08-25|1282.17
#2014-08-26|1292.77
#2014-08-27|1290.28
#2014-08-28|1273.36
#2014-08-29|1273.92
#2014-09-01|1271.39
#2014-09-02|1273.97
#2014-09-03|1291.16
#2014-09-04|1287.05
#2014-09-05|1288.83
#2014-09-08|1289.19
#2014-09-09|1279.79
#2014-09-10|1278.38
#2014-09-11|1279.54
#2014-09-12|1274.48
#2014-09-15|1275.48
#2014-09-16|1272.35
#2014-09-17|1277.93
#2014-09-18|1291.78
#2014-09-19|1284.19
#2014-09-22|1276.53
#2014-09-23|1260.51
#2014-09-24|1262.82
#2014-09-25|1238.20
#2014-09-26|1230.86
#2014-09-29|1221.56
#2014-09-30|1222.93
#2014-10-01|1207.87
#2014-10-02|1190.00
#2014-10-03|1176.64
#2014-10-06|1183.57
#2014-10-07|1173.73
#2014-10-08|1168.10
#2014-10-09|1172.18
#2014-10-10|1136.95
#2014-10-13|1144.51
#2014-10-14|1144.25
#2014-10-15|1119.81
#2014-10-16|1122.41
#2014-10-17|1156.62
#2014-10-20|1140.68
#2014-10-21|1157.56
#2014-10-22|1159.00
#2014-10-23|1170.85
#2014-10-24|1165.14
#2014-10-27|1158.65
#2014-10-28|1183.41
#2014-10-29|1185.11
#2014-10-30|1177.31
#2014-10-31|1194.42
#2014-11-03|1182.79
#2014-11-04|1179.69
#2014-11-05|1190.80
#2014-11-06|1193.75
#2014-11-07|1180.82
#2014-11-10|1190.83
#2014-11-11|1191.51
#2014-11-12|1176.59
#2014-11-13|1181.06
#2014-11-14|1181.90
#2014-11-17|1186.31
#2014-11-18|1212.35
#2014-11-19|1215.20
#2014-11-20|1216.82
#2014-11-21|1235.70
#2014-11-24|1245.09
#2014-11-25|1259.69
#2014-11-26|1270.98
#2014-11-27|1273.81
#2014-11-28|1272.76
#2014-12-01|1271.60
#2014-12-02|1260.09
#2014-12-03|1256.17
#2014-12-04|1252.49
#2014-12-05|1267.69
#2014-12-08|1258.45
#2014-12-09|1244.39
#2014-12-10|1244.56
#2014-12-11|1248.83
#2014-12-12|1222.82
#2014-12-15|1186.18
#2014-12-16|1223.03
#2014-12-17|1209.65
#2014-12-18|1231.33
#2014-12-19|1227.54
#2014-12-22|1236.94
#2014-12-23|1235.26
#2014-12-24|1236.58
#2014-12-25|1236.58
#2014-12-26|1234.66
#2014-12-29|1236.55
#2014-12-30|1219.85
#2014-12-31|1213.43
#2015-01-01|1213.43
#2015-01-02|1201.21
#2015-01-05|1156.87
#2015-01-06|1155.30
#2015-01-07|1149.37
#2015-01-08|1186.97
#2015-01-09|1169.02
#2015-01-12|1183.39
#2015-01-13|1198.93
#2015-01-14|1184.95
#2015-01-15|1190.62
#2015-01-16|1197.64
#2015-01-19|1220.36
#2015-01-20|1215.36
#2015-01-21|1221.62
#2015-01-22|1219.21
#2015-01-23|1226.76
#2015-01-26|1244.08
#2015-01-27|1240.46
#2015-01-28|1242.33
#2015-01-29|1245.13
#2015-01-30|1233.71
#2015-02-02|1255.84
#2015-02-03|1275.05
#2015-02-04|1274.75
#2015-02-05|1274.81
#2015-02-06|1258.30
#2015-02-09|1236.12
#2015-02-10|1245.13
#2015-02-11|1242.73
#2015-02-12|1269.85
#2015-02-13|1278.20
#2015-02-16|1273.25
#2015-02-17|1269.72
#2015-02-18|1273.07
#2015-02-19|1281.28
#2015-02-20|1284.57
#2015-02-23|1292.83
#2015-02-24|1299.18
#2015-02-25|1301.85
#2015-02-26|1299.42
#2015-02-27|1308.18
#2015-03-02|1307.18
#2015-03-03|1291.31
#2015-03-04|1289.94
#2015-03-05|1298.14
#2015-03-06|1283.35
#2015-03-09|1285.11
#2015-03-10|1262.47
#2015-03-11|1277.75
#2015-03-12|1281.70
#2015-03-13|1281.34
#2015-03-16|1316.79
#2015-03-17|1299.91
#2015-03-18|1298.67
#2015-03-19|1294.23
#2015-03-20|1330.16
#2015-03-23|1330.39
#2015-03-24|1340.46
#2015-03-25|1334.73
#2015-03-26|1323.92
#2015-03-27|1323.61
#2015-03-30|1340.59
#2015-03-31|1316.28
#2015-04-01|1322.19
#2015-04-02|1333.28
#2015-04-03|1346.11
#2015-04-06|1351.78
#2015-04-07|1347.92
#2015-04-08|1329.86
#2015-04-09|1330.21
#2015-04-10|1346.84
#2015-04-13|1335.98
#2015-04-14|1339.24
#2015-04-15|1328.58
#2015-04-16|1314.65
#2015-04-17|1289.90
#2015-04-20|1309.41
#2015-04-21|1313.07
#2015-04-22|1302.42
#2015-04-23|1295.85
#2015-04-24|1312.05
#2015-04-27|1339.46
#2015-04-28|1325.98
#2015-04-29|1303.25
#2015-04-30|1312.32
#2015-05-01|1314.31
#2015-05-04|1324.05
#2015-05-05|1293.83
#2015-05-06|1315.02
#2015-05-07|1309.22
#2015-05-08|1337.65
#2015-05-11|1325.36
#2015-05-12|1314.28
#2015-05-13|1312.32
#2015-05-14|1338.72
#2015-05-15|1333.26
#2015-05-18|1341.81
#2015-05-19|1343.47
#2015-05-20|1339.74
#2015-05-21|1343.62
#2015-05-22|1325.14
#2015-05-25|1318.86
#2015-05-26|1289.35
#2015-05-27|1302.82
#2015-05-28|1296.83
#2015-05-29|1273.77
#2015-06-01|1268.94
#2015-06-02|1283.73
#2015-06-03|1309.96
#2015-06-04|1302.92
#2015-06-05|1266.49
#2015-06-08|1262.35
#2015-06-09|1259.44
#2015-06-10|1296.19
#2015-06-11|1295.97
#2015-06-12|1284.09
#2015-06-15|1257.97
#2015-06-16|1262.88
#2015-06-17|1255.15
#2015-06-18|1288.39
#2015-06-19|1273.58
#2015-06-22|1329.47
#2015-06-23|1314.15
#2015-06-24|1306.31
#2015-06-25|1307.14
#2015-06-26|1301.05
#2015-06-29|1256.42
#2015-06-30|1239.19
#2015-07-01|1261.45
#2015-07-02|1252.77
#2015-07-03|1247.17
#2015-07-06|1225.46
#2015-07-07|1187.79
#2015-07-08|1209.53
#2015-07-09|1235.46
#2015-07-10|1285.51
#2015-07-13|1285.78
#2015-07-14|1288.53
#2015-07-15|1285.70
#2015-07-16|1298.91
#2015-07-17|1288.48
#2015-07-20|1296.26
#2015-07-21|1289.76
#2015-07-22|1275.77
#2015-07-23|1284.81
#2015-07-24|1265.37
#2015-07-27|1248.46
#2015-07-28|1254.99
#2015-07-29|1259.06
#2015-07-30|1251.87
#2015-07-31|1271.72
#2015-08-03|1278.38
#2015-08-04|1278.83
#2015-08-05|1287.40
#2015-08-06|1287.49
#2015-08-07|1278.41
#2015-08-10|1295.71
#2015-08-11|1268.92
#2015-08-12|1242.90
#2015-08-13|1246.79
#2015-08-14|1242.10
#2015-08-17|1232.99
#2015-08-18|1226.11
#2015-08-19|1202.96
#2015-08-20|1190.10
#2015-08-21|1167.34
#2015-08-24|1138.78
#2015-08-25|1177.38
#2015-08-26|1162.27
#2015-08-27|1179.09
#2015-08-28|1177.88
#2015-08-31|1172.39
#2015-09-01|1150.02
#2015-09-02|1151.20
#2015-09-03|1167.96
#2015-09-04|1137.77
#2015-09-07|1149.96
#2015-09-08|1170.24
#2015-09-09|1172.19
#2015-09-10|1167.38
#2015-09-11|1164.31
#2015-09-14|1165.70
#2015-09-15|1170.89
#2015-09-16|1178.14
#2015-09-17|1180.09
#2015-09-18|1150.89
#2015-09-21|1135.45
#2015-09-22|1086.53
#2015-09-23|1091.99
#2015-09-24|1085.16
#2015-09-25|1103.48
#2015-09-28|1083.90
#2015-09-29|1080.18
#2015-09-30|1097.91
#2015-10-01|1084.69
#2015-10-02|1095.78
#2015-10-05|1121.39
#2015-10-06|1136.50
#2015-10-07|1140.79
#2015-10-08|1147.20
#2015-10-09|1165.60
#2015-10-12|1169.61
#2015-10-13|1159.53
#2015-10-14|1152.52
#2015-10-15|1165.05
#2015-10-16|1168.66
#2015-10-19|1169.04
#2015-10-20|1170.47
#2015-10-21|1181.64
#2015-10-22|1189.17
#2015-10-23|1210.00
#2015-10-26|1212.47
#2015-10-27|1200.45
#2015-10-28|1218.02
#2015-10-29|1205.57
#2015-10-30|1219.70
#2015-11-02|1229.53
#2015-11-03|1219.57
#2015-11-04|1197.09
#2015-11-05|1202.24
#2015-11-06|1199.33
#2015-11-09|1181.06
#2015-11-10|1177.17
#2015-11-11|1190.54
#2015-11-12|1180.06
#2015-11-13|1169.52
#2015-11-16|1168.90
#2015-11-17|1189.94
#2015-11-18|1188.47
#2015-11-19|1212.03
#2015-11-20|1208.31
#2015-11-23|1199.48
#2015-11-24|1185.21
#2015-11-25|1206.20
#2015-11-26|1224.23
#2015-11-27|1218.72
#2015-11-30|1223.70
#2015-12-01|1216.25
#2015-12-02|1205.07
#2015-12-03|1193.03
#2015-12-04|1192.85
#2015-12-07|1203.72
#2015-12-08|1182.07
#2015-12-09|1183.26
#2015-12-10|1181.18
#2015-12-11|1158.97
#2015-12-14|1139.83
#2015-12-15|1162.78
#2015-12-16|1167.66
#2015-12-17|1185.53
#2015-12-18|1172.38
#2015-12-21|1167.45
#2015-12-22|1172.14
#2015-12-23|1189.07
#2015-12-24|1197.70
#2015-12-25|1197.70
#2015-12-28|1190.95
#2015-12-29|1206.55
#2015-12-30|1194.29
#2015-12-31|1188.77
#2016-01-01|1188.77
#2016-01-04|1132.41
#2016-01-05|1126.25
#2016-01-06|1118.49
#2016-01-07|1101.15
#2016-01-08|1094.44
#2016-01-11|1086.71
#2016-01-12|1102.24
#2016-01-13|1102.24
#2016-01-14|1082.36
#2016-01-15|1066.02
#2016-01-18|1055.49
#2016-01-19|1073.36
#2016-01-20|1042.98
#2016-01-21|1055.59
#2016-01-22|1077.57
#2016-01-25|1075.69
#2016-01-26|1086.87
#2016-01-27|1094.53
#2016-01-28|1075.07
#2016-01-29|1081.61
#2016-02-01|1084.21
#2016-02-02|1065.84
#2016-02-03|1064.12
#2016-02-04|1070.59
#2016-02-05|1055.80
#2016-02-08|1021.13
#2016-02-09|1024.52
#2016-02-10|1030.10
#2016-02-11|1013.41
#2016-02-12|1028.24
#2016-02-15|1046.84
#2016-02-16|1039.04
#2016-02-17|1064.89
#2016-02-18|1071.26
#2016-02-19|1063.58
#2016-02-22|1076.66
#2016-02-23|1059.40
#2016-02-24|1031.56
#2016-02-25|1050.70
#2016-02-26|1060.23
#2016-02-29|1052.53
#2016-03-01|1076.49
#2016-03-02|1079.51
#2016-03-03|1086.35
#2016-03-04|1101.08
#2016-03-07|1093.22
#2016-03-08|1090.38
#2016-03-09|1089.94
#2016-03-10|1078.73
#2016-03-11|1117.24
#2016-03-14|1129.71
#2016-03-15|1123.89
#2016-03-16|1125.52
#2016-03-17|1140.01
#2016-03-18|1143.66
#2016-03-21|1140.83
#2016-03-22|1142.19
#2016-03-23|1140.70
#2016-03-24|1120.14
#2016-03-25|1120.14
#2016-03-28|1125.31
#2016-03-29|1127.15
#2016-03-30|1163.17
#2016-03-31|1158.20
#2016-04-01|1133.57
#2016-04-04|1141.04
#2016-04-05|1111.18
#2016-04-06|1118.50
#2016-04-07|1107.33
#2016-04-08|1120.42
#2016-04-11|1130.11
#2016-04-12|1131.81
#2016-04-13|1152.12
#2016-04-14|1157.00
#2016-04-15|1155.34
#2016-04-18|1166.58
#2016-04-19|1197.51
#2016-04-20|1200.61
#2016-04-21|1196.33
#2016-04-22|1183.50
#2016-04-25|1178.11
#2016-04-26|1178.93
#2016-04-27|1183.19
#2016-04-28|1185.85
#2016-04-29|1168.56
#2016-05-02|1182.84
#2016-05-03|1161.37
#2016-05-04|1147.70
#2016-05-05|1140.18
#2016-05-06|1144.66
#2016-05-09|1155.26
#2016-05-10|1162.11
#2016-05-11|1158.84
#2016-05-12|1142.59
#2016-05-13|1140.78
#2016-05-16|1144.33
#2016-05-17|1138.21
#2016-05-18|1138.19
#2016-05-19|1114.13
#2016-05-20|1128.66
#2016-05-23|1119.34
#2016-05-24|1139.35
#2016-05-25|1153.36
#2016-05-26|1164.45
#2016-05-27|1160.93
#2016-05-30|1166.52
#2016-05-31|1158.49
#2016-06-01|1156.72
#2016-06-02|1155.67
#2016-06-03|1161.68
#2016-06-06|1167.75
#2016-06-07|1185.29
#2016-06-08|1181.08
#2016-06-09|1159.50
#2016-06-10|1127.58
#2016-06-13|1107.30
#2016-06-14|1083.11
#2016-06-15|1095.09
#2016-06-16|1079.97
#2016-06-17|1098.39
#2016-06-20|1144.66
#2016-06-21|1143.95
#2016-06-22|1151.75
#2016-06-23|1179.20
#2016-06-24|1079.32
#2016-06-27|1033.97
#2016-06-28|1060.61
#2016-06-29|1084.27
#2016-06-30|1092.74
#2016-07-01|1105.57
#2016-07-04|1097.76
#2016-07-05|1075.04
#2016-07-06|1054.16
#2016-07-07|1059.50
#2016-07-08|1078.79
#2016-07-11|1102.72
#2016-07-12|1118.57
#2016-07-13|1118.06
#2016-07-14|1133.19
#2016-07-15|1130.17
#2016-07-18|1129.51
#2016-07-19|1115.01
#2016-07-20|1132.35
#2016-07-21|1132.66
#2016-07-22|1130.07
#2016-07-25|1135.22
#2016-07-26|1141.75
#2016-07-27|1150.44
#2016-07-28|1155.52
#2016-07-29|1173.28
#2016-08-01|1171.78
#2016-08-02|1156.41
#2016-08-03|1153.88
#2016-08-04|1156.78
#2016-08-05|1165.24
#2016-08-08|1172.95
#2016-08-09|1205.19
#2016-08-10|1206.92
#2016-08-11|1219.26
#2016-08-12|1215.69
#2016-08-15|1220.78
#2016-08-16|1220.23
#2016-08-17|1206.54
#2016-08-18|1219.49
#2016-08-19|1212.42
#2016-08-22|1207.29
#2016-08-23|1217.98
#2016-08-24|1212.03
#2016-08-25|1205.57
#2016-08-26|1211.98
#2016-08-29|1194.74
#2016-08-30|1205.36
#2016-08-31|1194.91
#2016-09-01|1195.08
#2016-09-02|1208.75
#2016-09-05|1205.30
#2016-09-06|1216.44
#2016-09-07|1223.40
#2016-09-08|1218.62
#2016-09-09|1198.98
#2016-09-12|1181.94
#2016-09-13|1178.88
#2016-09-14|1178.88
#2016-09-15|1184.69
#2016-09-16|1159.43
#2016-09-19|1172.72
#2016-09-20|1174.09
#2016-09-21|1175.16
#2016-09-22|1213.37
#2016-09-23|1205.26
#2016-09-26|1185.17
#2016-09-27|1174.78
#2016-09-28|1183.14
#2016-09-29|1183.43
#2016-09-30|1194.94
#2016-10-03|1192.82
#2016-10-04|1198.24
#2016-10-05|1197.61
#2016-10-06|1191.95
#2016-10-07|1183.45
#2016-10-10|1196.50
#2016-10-11|1180.06
#2016-10-12|1168.45
#2016-10-13|1158.61
#2016-10-14|1173.99
#2016-10-17|1164.15
#2016-10-18|1176.35
#2016-10-19|1176.99
#2016-10-20|1175.70
#2016-10-21|1170.50
#2016-10-24|1177.27
#2016-10-25|1174.36
#2016-10-26|1174.83
#2016-10-27|1175.34
#2016-10-28|1173.40
#2016-10-31|1174.16
#2016-11-01|1167.88
#2016-11-02|1158.85
#2016-11-03|1151.66
#2016-11-04|1146.36
#2016-11-07|1157.80
#2016-11-08|1161.69
#2016-11-09|1167.13
#2016-11-10|1156.74
#2016-11-11|1156.69
#2016-11-14|1143.98
#2016-11-15|1149.40
#2016-11-16|1137.04
#2016-11-17|1140.07
#2016-11-18|1127.04
#2016-11-21|1134.14
#2016-11-22|1134.14
#2016-11-23|1122.44
#2016-11-24|1129.02
#2016-11-25|1135.55
#2016-11-28|1122.25
#2016-11-29|1129.74
#2016-11-30|1130.31
#2016-12-01|1118.47
#2016-12-02|1121.52
#2016-12-05|1146.25
#2016-12-06|1156.72
#2016-12-07|1183.63
#2016-12-08|1186.62
#2016-12-09|1182.43
#2016-12-12|1188.71
#2016-12-13|1202.39
#2016-12-14|1198.84
#2016-12-15|1183.00
#2016-12-16|1186.22
#2016-12-19|1192.58
#2016-12-20|1189.42
#2016-12-21|1196.60
#2016-12-22|1198.13
#2016-12-23|1198.25
#2016-12-26|1198.25
#2016-12-27|1200.35
#2016-12-28|1193.70
#2016-12-29|1202.70
#2016-12-30|1212.42
#2017-01-02|1224.49
#2017-01-03|1203.28
#2017-01-04|1213.80
#2017-01-05|1227.95
#2017-01-06|1226.32
#2017-01-09|1220.86
#2017-01-10|1226.79
#2017-01-11|1219.08
#2017-01-12|1228.18
#2017-01-13|1236.51
#2017-01-16|1227.24
#2017-01-17|1235.21
#2017-01-18|1241.56
#2017-01-19|1230.89
#2017-01-20|1241.44
#2017-01-23|1240.44
#2017-01-24|1246.67
#2017-01-25|1266.17
#2017-01-26|1261.75
#2017-01-27|1262.45
#2017-01-30|1246.52
#2017-01-31|1244.50
#2017-02-01|1251.53
#2017-02-02|1253.64
#2017-02-03|1254.46
#2017-02-06|1233.89
#2017-02-07|1232.99
#2017-02-08|1236.07
#2017-02-09|1241.28
#2017-02-10|1239.62
#2017-02-13|1248.36
#2017-02-14|1242.94
#2017-02-15|1246.13
#2017-02-16|1253.96
#2017-02-17|1249.32
#2017-02-20|1256.05
#2017-02-21|1260.76
#2017-02-22|1265.09
#2017-02-23|1265.78
#2017-02-24|1248.02
#2017-02-27|1255.10
#2017-02-28|1257.32
#2017-03-01|1271.88
#2017-03-02|1267.12
#2017-03-03|1267.71
#2017-03-06|1264.41
#2017-03-07|1262.97
#2017-03-08|1259.20
#2017-03-09|1262.96
#2017-03-10|1270.13
#2017-03-13|1275.20
#2017-03-14|1272.25
#2017-03-15|1272.48
#2017-03-16|1292.63
#2017-03-17|1294.78
#2017-03-20|1291.79
#2017-03-21|1285.53
#2017-03-22|1278.95
#2017-03-23|1290.41
#2017-03-24|1295.01
#2017-03-27|1297.20
#2017-03-28|1310.85
#2017-03-29|1302.58
#2017-03-30|1305.39
#2017-03-31|1306.05
#2017-04-03|1294.98
#2017-04-04|1298.70
#2017-04-05|1292.86
#2017-04-06|1293.60
#2017-04-07|1288.03
#2017-04-10|1283.23
#2017-04-11|1280.36
#2017-04-12|1281.61
#2017-04-13|1278.09
#2017-04-14|1278.09
#2017-04-17|1282.72
#2017-04-18|1275.46
#2017-04-19|1278.39
#2017-04-20|1285.43
#2017-04-21|1278.51
#2017-04-24|1342.34
#2017-04-25|1351.71
#2017-04-26|1346.09
#2017-04-27|1341.83
#2017-04-28|1342.76
#2017-05-01|1346.21
#2017-05-02|1350.62
#2017-05-03|1353.69
#2017-05-04|1369.53
#2017-05-05|1380.94
#2017-05-08|1372.39
#2017-05-09|1372.97
#2017-05-10|1370.68
#2017-05-11|1364.76
#2017-05-12|1377.47
#2017-05-15|1386.68
#2017-05-16|1400.43
#2017-05-17|1389.10
#2017-05-18|1381.89
#2017-05-19|1397.59
#2017-05-22|1402.37
#2017-05-23|1404.46
#2017-05-24|1396.01
#2017-05-25|1396.87
#2017-05-26|1391.46
#2017-05-29|1393.41
#2017-05-30|1389.95
#2017-05-31|1398.51
#2017-06-01|1400.71
#2017-06-02|1423.67
#2017-06-05|1421.07
#2017-06-06|1407.65
#2017-06-07|1402.81
#2017-06-08|1400.85
#2017-06-09|1407.15
#2017-06-12|1395.71
#2017-06-13|1404.20
#2017-06-14|1417.37
#2017-06-15|1388.13
#2017-06-16|1401.40
#2017-06-19|1412.66
#2017-06-20|1398.88
#2017-06-21|1397.05
#2017-06-22|1401.79
#2017-06-23|1400.79
#2017-06-26|1404.75
#2017-06-27|1404.05
#2017-06-28|1410.56
#2017-06-29|1392.75
#2017-06-30|1381.03
#2017-07-03|1392.42
#2017-07-04|1386.72
#2017-07-05|1385.96
#2017-07-06|1386.91
#2017-07-07|1385.31
#2017-07-10|1390.67
#2017-07-11|1393.14
#2017-07-12|1413.96
#2017-07-13|1409.86
#2017-07-14|1414.74
#2017-07-17|1412.91
#2017-07-18|1408.74
#2017-07-19|1404.02
#2017-07-20|1418.72
#2017-07-21|1397.89
#2017-07-24|1391.84
#2017-07-25|1400.29
#2017-07-26|1401.79
#2017-07-27|1397.13
#2017-07-28|1401.67
#2017-07-31|1400.93
#2017-08-01|1418.36
#2017-08-02|1416.28
#2017-08-03|1415.77
#2017-08-04|1417.12
#2017-08-07|1418.07
#2017-08-08|1415.02
#2017-08-09|1399.59
#2017-08-10|1383.50
#2017-08-11|1387.91
#2017-08-14|1403.53
#2017-08-15|1395.81
#2017-08-16|1402.89
#2017-08-17|1400.28
#2017-08-18|1396.29
#2017-08-21|1393.46
#2017-08-22|1404.96
#2017-08-23|1405.25
#2017-08-24|1402.81
#2017-08-25|1409.68
#2017-08-28|1414.75
#2017-08-29|1403.84
#2017-08-30|1397.32
#2017-08-31|1400.62
#2017-09-01|1409.13
#2017-09-04|1408.57
#2017-09-05|1412.80
#2017-09-06|1424.72
#2017-09-07|1442.15
#2017-09-08|1445.16
#2017-09-11|1460.59
#2017-09-12|1462.28
#2017-09-13|1460.97
#2017-09-14|1454.53
#2017-09-15|1463.11
#2017-09-18|1466.34
#2017-09-19|1469.23
#2017-09-20|1470.76
#2017-09-21|1464.19
#2017-09-22|1469.57
#2017-09-25|1457.98
#2017-09-26|1445.92
#2017-09-27|1446.39
#2017-09-28|1457.50
#2017-09-29|1475.85
#2017-10-02|1473.06
#2017-10-03|1475.39
#2017-10-04|1482.74
#2017-10-05|1477.23
#2017-10-06|1478.03
#2017-10-09|1481.42
#2017-10-10|1488.35
#2017-10-11|1495.03
#2017-10-12|1497.18
#2017-10-13|1496.66
#2017-10-16|1494.08
#2017-10-17|1486.11
#2017-10-18|1494.61
#2017-10-19|1498.08
#2017-10-20|1487.89
#2017-10-23|1482.38
#2017-10-24|1485.58
#2017-10-25|1483.42
#2017-10-26|1491.70
#2017-10-27|1485.30
#2017-10-30|1493.42
#2017-10-31|1496.25
#2017-11-01|1516.14
#2017-11-02|1522.00
#2017-11-03|1519.31
#2017-11-06|1514.13
#2017-11-07|1502.62
#2017-11-08|1503.64
#2017-11-09|1487.75
#2017-11-10|1486.18
#2017-11-13|1479.70
#2017-11-14|1485.48
#2017-11-15|1483.79
#2017-11-16|1488.69
#2017-11-17|1483.57
#2017-11-20|1485.76
#2017-11-21|1495.04
#2017-11-22|1485.98
#2017-11-23|1492.26
#2017-11-24|1509.29
#2017-11-27|1499.82
#2017-11-28|1499.42
#2017-11-29|1498.11
#2017-11-30|1503.62
#2017-12-01|1477.96
#2017-12-04|1496.98
#2017-12-05|1493.58
#2017-12-06|1474.82
#2017-12-07|1477.35
#2017-12-08|1483.18
#2017-12-11|1485.16
#2017-12-12|1485.00
#2017-12-13|1480.17
#2017-12-14|1475.57
#2017-12-15|1478.36
#2017-12-18|1507.62
#2017-12-19|1495.16
#2017-12-20|1486.53
#2017-12-21|1487.80
#2017-12-22|1480.51
#2017-12-25|1480.51
#2017-12-26|1484.39
#2017-12-27|1487.88
#2017-12-28|1483.64
#2017-12-29|1485.77
#2018-01-01|1485.77
#2018-01-02|1484.98
#2018-01-03|1495.08
#2018-01-04|1522.68
#2018-01-05|1535.79
#2018-01-08|1532.93
#2018-01-09|1528.05
#2018-01-10|1521.78
#2018-01-11|1520.32
#2018-01-12|1538.83
#2018-01-15|1550.20
#2018-01-16|1551.50
#2018-01-17|1546.84
#2018-01-18|1557.22
#2018-01-19|1573.72
#2018-01-22|1582.28
#2018-01-23|1598.53
#2018-01-24|1593.67
#2018-01-25|1593.18
#2018-01-26|1589.97
#2018-01-29|1577.19
#2018-01-30|1570.39
#2018-01-31|1575.67
#2018-02-01|1554.90
#2018-02-02|1526.29
#2018-02-05|1510.63
#2018-02-06|1466.31
#2018-02-07|1483.80
#2018-02-08|1442.78
#2018-02-09|1424.27
#2018-02-12|1447.09
#2018-02-13|1446.00
#2018-02-14|1468.15
#2018-02-15|1478.43
#2018-02-16|1488.10
#2018-02-19|1474.35
#2018-02-20|1478.84
#2018-02-21|1473.04
#2018-02-22|1472.52
#2018-02-23|1474.09
#2018-02-26|1477.69
#2018-02-27|1466.81
#2018-02-28|1455.50
#2018-03-01|1425.70
#2018-03-02|1408.90
#2018-03-05|1431.31
#2018-03-06|1443.86
#2018-03-07|1458.37
#2018-03-08|1462.83
#2018-03-09|1462.08
#2018-03-12|1469.80
#2018-03-13|1456.83
#2018-03-14|1454.52
#2018-03-15|1462.34
#2018-03-16|1463.40
#2018-03-19|1450.30
#2018-03-20|1453.87
#2018-03-21|1452.35
#2018-03-22|1432.35
#2018-03-23|1414.59
#2018-03-26|1413.74
#2018-03-27|1430.04
#2018-03-28|1421.51
#2018-03-29|1436.72
#2018-03-30|1436.72
#2018-04-02|1438.01
#2018-04-03|1423.68
#2018-04-04|1421.25
#2018-04-05|1452.88
#2018-04-06|1448.47
#2018-04-09|1456.77
#2018-04-10|1477.56
#2018-04-11|1471.40
#2018-04-12|1477.63
#2018-04-13|1482.21
#2018-04-16|1479.60
#2018-04-17|1498.60
#2018-04-18|1502.95
#2018-04-19|1498.57
#2018-04-20|1485.50
#2018-04-23|1481.78
#2018-04-24|1478.63
#2018-04-25|1455.80
#2018-04-26|1458.84
#2018-04-27|1466.36
#2018-04-30|1467.82
#2018-05-01|1456.58
#2018-05-02|1474.85
#2018-05-03|1461.43
#2018-05-04|1471.18
#2018-05-07|1481.84
#2018-05-08|1471.78
#2018-05-09|1472.95
#2018-05-10|1481.55
#2018-05-11|1487.34
#2018-05-14|1487.97
#2018-05-15|1474.14
#2018-05-16|1466.35
#2018-05-17|1479.65
#2018-05-18|1472.33
#2018-05-21|1470.20
#2018-05-22|1483.02
#2018-05-23|1453.90
#2018-05-24|1441.07
#2018-05-25|1441.46
#2018-05-28|1428.46
#2018-05-29|1399.47
#2018-05-30|1417.48
#2018-05-31|1404.70
#2018-06-01|1415.83
#2018-06-04|1425.30
#2018-06-05|1423.92
#2018-06-06|1440.57
#2018-06-07|1445.06
#2018-06-08|1433.23
#2018-06-11|1445.07
#2018-06-12|1443.01
#2018-06-13|1447.17
#2018-06-14|1455.63
#2018-06-15|1439.18
#2018-06-18|1419.15
#2018-06-19|1395.93
#2018-06-20|1400.60
#2018-06-21|1383.51
#2018-06-22|1393.17
#2018-06-25|1365.74
#2018-06-26|1360.09
#2018-06-27|1362.47
#2018-06-28|1339.45
#2018-06-29|1363.49
#2018-07-02|1347.64
#2018-07-03|1364.54
#2018-07-04|1361.80
#2018-07-05|1383.85
#2018-07-06|1392.15
#2018-07-09|1397.17
#2018-07-10|1400.40
#2018-07-11|1380.07
#2018-07-12|1383.80
#2018-07-13|1386.10
#2018-07-16|1392.19
#2018-07-17|1400.05
#2018-07-18|1407.59
#2018-07-19|1395.77
#2018-07-20|1393.54
#2018-07-23|1393.16
#2018-07-24|1409.75
#2018-07-25|1392.84
#2018-07-26|1417.81
#2018-07-27|1420.77
#2018-07-30|1421.90
#2018-07-31|1420.78
#2018-08-01|1409.95
#2018-08-02|1383.43
#2018-08-03|1389.52
#2018-08-06|1387.61
#2018-08-07|1395.43
#2018-08-08|1397.07
#2018-08-09|1399.28
#2018-08-10|1356.47
#2018-08-13|1347.69
#2018-08-14|1340.72
#2018-08-15|1311.91
#2018-08-16|1330.81
#2018-08-17|1331.08
#2018-08-20|1346.51
#2018-08-21|1362.60
#2018-08-22|1372.41
#2018-08-23|1368.12
#2018-08-24|1377.67
#2018-08-27|1400.03
#2018-08-28|1404.21
#2018-08-29|1404.75
#2018-08-30|1393.55
#2018-08-31|1376.45
#2018-09-03|1373.35
#2018-09-04|1350.12
#2018-09-05|1339.40
#2018-09-06|1331.19
#2018-09-07|1327.49
#2018-09-10|1332.41
#2018-09-11|1328.37
#2018-09-12|1339.53
#2018-09-13|1346.89
#2018-09-14|1354.70
#2018-09-17|1355.45
#2018-09-18|1363.02
#2018-09-19|1362.68
#2018-09-20|1381.99
#2018-09-21|1394.75
#2018-09-24|1389.01
#2018-09-25|1389.77
#2018-09-26|1386.86
#2018-09-27|1384.15
#2018-09-28|1356.65
#2018-10-01|1360.29
#2018-10-02|1351.37
#2018-10-03|1349.33
#2018-10-04|1343.22
#2018-10-05|1326.84
#2018-10-08|1304.05
#2018-10-09|1306.97
#2018-10-10|1286.20
#2018-10-11|1270.18
#2018-10-12|1267.77
#2018-10-15|1280.48
#2018-10-16|1298.61
#2018-10-17|1286.90
#2018-10-18|1267.87
#2018-10-19|1264.94
#2018-10-22|1256.91
#2018-10-23|1227.29
#2018-10-24|1210.44
#2018-10-25|1221.55
#2018-10-26|1209.54
#2018-10-29|1225.92
#2018-10-30|1219.85
#2018-10-31|1234.00
#2018-11-01|1244.98
#2018-11-02|1251.15
#2018-11-05|1249.76
#2018-11-06|1248.29
#2018-11-07|1263.54
#2018-11-08|1253.66
#2018-11-09|1244.70
#2018-11-12|1212.10
#2018-11-13|1232.09
#2018-11-14|1230.91
#2018-11-15|1225.16
#2018-11-16|1231.10
#2018-11-19|1225.94
#2018-11-20|1202.14
#2018-11-21|1220.13
#2018-11-22|1210.62
#2018-11-23|1209.49
#2018-11-26|1227.34
#2018-11-27|1217.48
#2018-11-28|1214.93
#2018-11-29|1226.33
#2018-11-30|1212.95
#2018-12-03|1237.71
#2018-12-04|1222.17
#2018-12-05|1207.42
#2018-12-06|1170.93
#2018-12-07|1170.46
#2018-12-10|1150.38
#2018-12-11|1160.86
#2018-12-12|1182.79
#2018-12-13|1180.73
#2018-12-14|1168.54
#2018-12-17|1160.16
#2018-12-18|1160.35
#2018-12-19|1169.72
#2018-12-20|1151.54
#2018-12-21|1152.96
#2018-12-24|1152.96
#2018-12-25|1152.96
#2018-12-26|1152.35
#2018-12-27|1123.79
#2018-12-28|1144.47
#2018-12-31|1144.17
#2019-01-01|1144.17
#2019-01-02|1138.66
#2019-01-03|1127.95
#2019-01-04|1168.95
#2019-01-07|1171.64
#2019-01-08|1177.09
#2019-01-09|1194.41
#2019-01-10|1196.95
#2019-01-11|1188.00
#2019-01-14|1184.02
#2019-01-15|1184.72
#2019-01-16|1184.74
#2019-01-17|1181.31
#2019-01-18|1210.04
#2019-01-21|1202.60
#2019-01-22|1194.90
#2019-01-23|1197.54
#2019-01-24|1202.42
#2019-01-25|1224.23
#2019-01-28|1220.91
#2019-01-29|1217.53
#2019-01-30|1213.75
#2019-01-31|1216.50
#2019-02-01|1215.38
#2019-02-04|1210.49
#2019-02-05|1229.38
#2019-02-06|1222.40
#2019-02-07|1186.80
#2019-02-08|1169.78
#2019-02-11|1175.42
#2019-02-12|1188.75
#2019-02-13|1190.01
#2019-02-14|1180.69
#2019-02-15|1201.72
#2019-02-18|1206.17
#2019-02-19|1211.14
#2019-02-20|1223.82
#2019-02-21|1224.09
#2019-02-22|1225.30
#2019-02-25|1231.81
#2019-02-26|1237.08
#2019-02-27|1234.05
#2019-02-28|1238.89
#2019-03-01|1250.52
#2019-03-04|1244.17
#2019-03-05|1244.55
#2019-03-06|1241.65
#2019-03-07|1223.53
#2019-03-08|1216.27
#2019-03-11|1223.46
#2019-03-12|1225.75
#2019-03-13|1234.20
#2019-03-14|1236.05
#2019-03-15|1248.79
#2019-03-18|1248.09
#2019-03-19|1263.68
#2019-03-20|1242.77
#2019-03-21|1237.82
#2019-03-22|1210.65
#2019-03-25|1212.34
#2019-03-26|1216.35
#2019-03-27|1212.99
#2019-03-28|1210.87
#2019-03-29|1218.37
#2019-04-01|1233.08
#2019-04-02|1237.57
#2019-04-03|1260.35
#2019-04-04|1262.71
#2019-04-05|1263.86
#2019-04-08|1264.33
#2019-04-09|1253.13
#2019-04-10|1256.83
#2019-04-11|1264.25
#2019-04-12|1276.51
#2019-04-15|1278.98
#2019-04-16|1287.10
#2019-04-17|1293.00
#2019-04-18|1293.65
#2019-04-19|1293.65
#2019-04-22|1294.97
#2019-04-23|1292.14
#2019-04-24|1302.11
#2019-04-25|1291.98
#2019-04-26|1296.77
#2019-04-29|1298.59
#2019-04-30|1304.27
#2019-05-01|1308.16
#2019-05-02|1302.86
#2019-05-03|1309.76
#2019-05-06|1295.78
#2019-05-07|1276.58
#2019-05-08|1286.62
#2019-05-09|1268.52
#2019-05-10|1272.12
#2019-05-13|1252.69
#2019-05-14|1260.21
#2019-05-15|1272.40
#2019-05-16|1286.45
#2019-05-17|1275.11
#2019-05-20|1255.81
#2019-05-21|1267.51
#2019-05-22|1265.15
#2019-05-23|1242.20
#2019-05-24|1254.44
#2019-05-27|1258.47
#2019-05-28|1254.36
#2019-05-29|1231.26
#2019-05-30|1235.55
#2019-05-31|1219.87
#2019-06-03|1232.11
#2019-06-04|1253.06
#2019-06-05|1255.59
#2019-06-06|1250.89
#2019-06-07|1265.18
#2019-06-10|1262.67
#2019-06-11|1273.75
#2019-06-12|1269.26
#2019-06-13|1268.93
#2019-06-14|1254.97
#2019-06-17|1253.91
#2019-06-18|1275.04
#2019-06-19|1278.75
#2019-06-20|1292.12
#2019-06-21|1293.34
#2019-06-24|1294.55
#2019-06-25|1288.52
#2019-06-26|1289.97
#2019-06-27|1292.97
#2019-06-28|1309.20
#2019-07-01|1314.06
#2019-07-02|1313.10
#2019-07-03|1322.11
#2019-07-04|1324.90
#2019-07-05|1309.82
#2019-07-08|1306.37
#2019-07-09|1294.61
#2019-07-10|1292.30
#2019-07-11|1288.78
#2019-07-12|1286.42
#2019-07-15|1293.86
#2019-07-16|1293.57
#2019-07-17|1285.00
#2019-07-18|1269.92
#2019-07-19|1272.46
#2019-07-22|1275.52
#2019-07-23|1287.60
#2019-07-24|1292.32
#2019-07-25|1279.23
#2019-07-26|1281.13
#2019-07-29|1282.27
#2019-07-30|1255.33
#2019-07-31|1260.96
#2019-08-01|1259.14
#2019-08-02|1227.45
#2019-08-05|1208.55
#2019-08-06|1202.21
#2019-08-07|1214.02
#2019-08-08|1231.62
#2019-08-09|1216.36
#2019-08-12|1215.43
#2019-08-13|1217.73
#2019-08-14|1189.29
#2019-08-15|1176.68
#2019-08-16|1192.70
#2019-08-19|1207.71
#2019-08-20|1198.99
#2019-08-21|1216.73
#2019-08-22|1209.35
#2019-08-23|1199.94
#2019-08-26|1204.92
#2019-08-27|1211.73
#2019-08-28|1204.92
#2019-08-29|1217.03
#2019-08-30|1221.89
#2019-09-02|1218.62
#2019-09-03|1214.41
#2019-09-04|1234.62
#2019-09-05|1246.82
#2019-09-06|1252.30
#2019-09-09|1259.17
#2019-09-10|1262.98
#2019-09-11|1265.14
#2019-09-12|1271.95
#2019-09-13|1282.08
#2019-09-16|1263.73
#2019-09-17|1268.15
#2019-09-18|1270.34
#2019-09-19|1276.28
#2019-09-20|1272.20
#2019-09-23|1257.73
#2019-09-24|1253.45
#2019-09-25|1241.69
#2019-09-26|1245.63
#2019-09-27|1255.77
#2019-09-30|1254.21
#2019-10-01|1240.21
#2019-10-02|1211.80
#2019-10-03|1216.11
#2019-10-04|1224.00
#2019-10-07|1232.19
#2019-10-08|1217.70
#2019-10-09|1232.84
#2019-10-10|1240.26
#2019-10-11|1280.75
#2019-10-14|1278.26
#2019-10-15|1294.28
#2019-10-16|1300.91
#2019-10-17|1308.69
#2019-10-18|1309.98
#2019-10-21|1324.07
#2019-10-22|1325.16
#2019-10-23|1325.94
#2019-10-24|1332.74
#2019-10-25|1331.91
#2019-10-28|1337.59
#2019-10-29|1337.06
#2019-10-30|1337.77
#2019-10-31|1336.63
#2019-11-01|1348.59
#2019-11-04|1365.62
#2019-11-05|1356.55
#2019-11-06|1359.94
#2019-11-07|1367.76
#2019-11-08|1356.70
#2019-11-11|1355.23
#2019-11-12|1359.54
#2019-11-13|1351.88
#2019-11-14|1344.92
#2019-11-15|1358.90
#2019-11-18|1357.82
#2019-11-19|1359.65
#2019-11-20|1352.37
#2019-11-21|1351.61
#2019-11-22|1350.13
#2019-11-25|1356.39
#2019-11-26|1355.67
#2019-11-27|1359.27
#2019-11-28|1355.81
#2019-11-29|1356.38
#2019-12-02|1336.37
#2019-12-03|1339.79
#2019-12-04|1354.24
#2019-12-05|1347.10
#2019-12-06|1352.60
#2019-12-09|1348.86
#2019-12-10|1347.86
#2019-12-11|1355.46
#2019-12-12|1366.15
#2019-12-13|1375.86
#2019-12-16|1388.42
#2019-12-17|1377.27
#2019-12-18|1367.54
#2019-12-19|1364.38
#2019-12-20|1369.60
#2019-12-23|1368.67
#2019-12-24|1368.98
#2019-12-25|1368.98
#2019-12-26|1370.03
#2019-12-27|1382.23
#2019-12-30|1377.36
#2019-12-31|1380.00
#2020-01-01|1380.00
#2020-01-02|1392.84
#2020-01-03|1374.05
#2020-01-06|1368.46
#2020-01-07|1372.05
#2020-01-08|1378.62
#2020-01-09|1393.67
#2020-01-10|1393.96
#2020-01-13|1392.45
#2020-01-14|1390.83
#2020-01-15|1392.05
#2020-01-16|1389.98
#2020-01-17|1394.51
#2020-01-20|1396.99
#2020-01-21|1400.43
#2020-01-22|1393.91
#2020-01-23|1377.09
#2020-01-24|1393.05
#2020-01-27|1355.24
#2020-01-28|1363.53
#2020-01-29|1364.41
#2020-01-30|1349.92
#2020-01-31|1339.26
#2020-02-03|1342.40
#2020-02-04|1361.59
#2020-02-05|1377.59
#2020-02-06|1382.06
#2020-02-07|1373.90
#2020-02-10|1366.68
#2020-02-11|1379.04
#2020-02-12|1389.78
#2020-02-13|1379.21
#2020-02-14|1379.19
#2020-02-17|1378.75
#2020-02-18|1368.21
#2020-02-19|1377.49
#2020-02-20|1367.61
#2020-02-21|1364.05
#2020-02-24|1311.56
#2020-02-25|1288.94
#2020-02-26|1286.67
#2020-02-27|1260.35
#2020-02-28|1216.41
#2020-03-02|1229.41
#2020-03-03|1245.84
#2020-03-04|1256.02
#2020-03-05|1241.36
#2020-03-06|1216.39
#2020-03-09|1131.88
#2020-03-10|1112.84
#2020-03-11|1098.61
#2020-03-12| 943.27
#2020-03-13| 946.70
#2020-03-16| 902.28
#2020-03-17| 904.43
#2020-03-18| 842.55
#2020-03-19| 850.70
#2020-03-20| 883.20
#2020-03-23| 873.66
#2020-03-24| 969.50
#2020-03-25| 990.45
#2020-03-26|1022.66
#2020-03-27| 988.94
#2020-03-30|1002.32
#2020-03-31|1009.64
#2020-04-01| 968.29
#2020-04-02| 966.48
#2020-04-03| 956.15
#2020-04-06|1007.09
#2020-04-07|1041.19
#2020-04-08|1038.42
#2020-04-09|1069.54
#2020-04-10|1069.54
#2020-04-13|1065.82
#2020-04-14|1086.49
#2020-04-15|1039.21
#2020-04-16|1038.56
#2020-04-17|1072.38
#2020-04-20|1076.99
#2020-04-21|1034.06
#2020-04-22|1047.68
#2020-04-23|1057.32
#2020-04-24|1040.00
#2020-04-27|1074.00
#2020-04-28|1086.73
#2020-04-29|1118.27
#2020-04-30|1106.26
#2020-05-01|1111.86
#2020-05-04|1062.41
#2020-05-05|1080.01
#2020-05-06|1064.81
#2020-05-07|1077.37
#2020-05-08|1100.93
#2020-05-11|1088.56
#2020-05-12|1093.81
#2020-05-13|1064.59
#2020-05-14|1040.88
#2020-05-15|1052.10
#2020-05-18|1110.99
#2020-05-19|1123.19
#2020-05-20|1142.17
#2020-05-21|1122.08
#2020-05-22|1118.28
#2020-05-25|1151.04
#2020-05-26|1172.42
#2020-05-27|1185.64
#2020-05-28|1204.83
#2020-05-29|1193.49
#2020-06-01|1194.99
#2020-06-02|1243.26
#2020-06-03|1294.37
#2020-06-04|1304.97
#2020-06-05|1337.90
#2020-06-08|1335.09
#2020-06-09|1322.24
#2020-06-10|1314.61
#2020-06-11|1262.20
#2020-06-12|1244.77
#2020-06-15|1243.74
#2020-06-16|1281.10
#2020-06-17|1286.57
#2020-06-18|1276.98
#2020-06-19|1277.57
#2020-06-22|1277.02
#2020-06-23|1313.07
#2020-06-24|1262.25
#2020-06-25|1265.62
#2020-06-26|1255.36
#2020-06-29|1271.79
#2020-06-30|1279.84
#2020-07-01|1278.08
#2020-07-02|1308.01
#2020-07-03|1302.14
#2020-07-06|1332.46
#2020-07-07|1314.48
#2020-07-08|1307.14
#2020-07-09|1305.31
#2020-07-10|1321.75
#2020-07-13|1343.59
#2020-07-14|1334.76
#2020-07-15|1358.11
#2020-07-16|1353.55
#2020-07-17|1357.00
#2020-07-20|1374.34
#2020-07-21|1393.36
#2020-07-22|1401.39
#2020-07-23|1399.19
#2020-07-24|1372.63
#2020-07-27|1392.24
#2020-07-28|1385.72
#2020-07-29|1391.97
#2020-07-30|1343.83
#2020-07-31|1338.33
#2020-08-03|1366.15
#2020-08-04|1362.76
#2020-08-05|1382.54
#2020-08-06|1371.99
#2020-08-07|1376.08
#2020-08-10|1374.31
#2020-08-11|1400.99
#2020-08-12|1418.74
#2020-08-13|1416.04
#2020-08-14|1403.10
#2020-08-17|1411.43
#2020-08-18|1414.29
#2020-08-19|1422.47
#2020-08-20|1399.63
#2020-08-21|1384.35
#2020-08-24|1419.97
#2020-08-25|1420.87
#2020-08-26|1435.01
#2020-08-27|1420.64
#2020-08-28|1426.41
#2020-08-31|1423.42
#2020-09-01|1427.63
#2020-09-02|1439.80
#2020-09-03|1419.44
#2020-09-04|1391.40
#2020-09-07|1422.21
#2020-09-08|1405.47
#2020-09-09|1438.11
#2020-09-10|1441.80
#2020-09-11|1435.79
#2020-09-14|1438.88
#2020-09-15|1438.03
#2020-09-16|1441.34
#2020-09-17|1433.36
#2020-09-18|1429.34
#2020-09-21|1356.61
#2020-09-22|1357.38
#2020-09-23|1359.40
#2020-09-24|1352.52
#2020-09-25|1335.98
#2020-09-28|1375.39
#2020-09-29|1382.63
#2020-09-30|1376.02
#2020-10-01|1375.89
#2020-10-02|1369.52
#2020-10-05|1395.07
#2020-10-06|1399.54
#2020-10-07|1396.90
#2020-10-08|1408.20
#2020-10-09|1418.24
#2020-10-12|1427.68
#2020-10-13|1408.16
#2020-10-14|1411.99
#2020-10-15|1370.03
#2020-10-16|1393.06
#2020-10-19|1395.08
#2020-10-20|1387.74
#2020-10-21|1371.03
#2020-10-22|1365.52
#2020-10-23|1373.48
#2020-10-26|1311.59
#2020-10-27|1300.59
#2020-10-28|1238.66
#2020-10-29|1231.20
#2020-10-30|1223.12
#2020-11-02|1242.01
#2020-11-03|1283.50
#2020-11-04|1309.09
#2020-11-05|1342.23
#2020-11-06|1339.20
#2020-11-09|1389.53
#2020-11-10|1395.18
#2020-11-11|1396.67
#2020-11-12|1388.74
#2020-11-13|1394.00
#2020-11-16|1400.19
#2020-11-17|1404.70
#2020-11-18|1413.99
#2020-11-19|1398.66
#2020-11-20|1405.48
#2020-11-23|1399.01
#2020-11-24|1418.76
#2020-11-25|1423.56
#2020-11-26|1423.41
#2020-11-27|1434.92
#2020-11-30|1436.19
#2020-12-01|1452.16
#2020-12-02|1452.00
#2020-12-03|1456.48
#2020-12-04|1462.19
#2020-12-07|1454.36
#2020-12-08|1455.71
#2020-12-09|1456.48
#2020-12-10|1456.65
#2020-12-11|1433.38
#2020-12-14|1448.45
#2020-12-15|1466.61
#2020-12-16|1495.77
#2020-12-17|1513.66
#2020-12-18|1508.78
#2020-12-21|1463.47
#2020-12-22|1475.86
#2020-12-23|1495.13
#2020-12-24|1494.77
#2020-12-25|1494.77
#2020-12-28|1520.56
#2020-12-29|1521.99
#2020-12-30|1524.53
#2020-12-31|1516.48
#2021-01-01|1516.48
#2021-01-04|1522.50
#2021-01-05|1515.30
#2021-01-06|1537.32
#2021-01-07|1541.01
#2021-01-08|1552.99
#2021-01-11|1526.44
#2021-01-12|1527.17
#2021-01-13|1528.86
#2021-01-14|1531.61
#2021-01-15|1505.10
#2021-01-18|1508.97
#2021-01-19|1512.92
#2021-01-20|1522.01
#2021-01-21|1531.15
#2021-01-22|1533.16
#2021-01-25|1507.61
#2021-01-26|1533.19
#2021-01-27|1498.87
#2021-01-28|1506.03
#2021-01-29|1484.88
#2021-02-01|1497.45
#2021-02-02|1512.23
#2021-02-03|1522.66
#2021-02-04|1531.62
#2021-02-05|1535.72
#2021-02-08|1538.05
#2021-02-09|1541.42
#2021-02-10|1539.44
#2021-02-11|1553.32
#2021-02-12|1552.41
#2021-02-15|1561.42
#2021-02-16|1557.34
#2021-02-17|1526.69
#2021-02-18|1530.41
#2021-02-19|1547.61
#2021-02-22|1540.74
#2021-02-23|1528.00
#2021-02-24|1532.21
#2021-02-25|1540.44
#2021-02-26|1519.01
#2021-03-01|1530.59
#2021-03-02|1534.08
#2021-03-03|1541.38
#2021-03-04|1533.29
#2021-03-05|1502.44
#2021-03-08|1539.42
#2021-03-09|1549.44
#2021-03-10|1560.25
#2021-03-11|1572.98
#2021-03-12|1562.31
#2021-03-15|1555.82
#2021-03-16|1563.60
#2021-03-17|1569.87
#2021-03-18|1594.06
#2021-03-19|1575.56
#2021-03-22|1583.62
#2021-03-23|1575.60
#2021-03-24|1561.89
#2021-03-25|1553.95
#2021-03-26|1568.25
#2021-03-29|1570.83
#2021-03-30|1585.02
#2021-03-31|1589.05
#2021-04-01|1602.03
#2021-04-02|1602.03
#2021-04-05|1607.20
#2021-04-06|1622.58
#2021-04-07|1628.42
#2021-04-08|1632.22
#2021-04-09|1635.99
#2021-04-12|1634.51
#2021-04-13|1638.94
#2021-04-14|1641.18
#2021-04-15|1647.33
#2021-04-16|1671.62
#2021-04-19|1667.97
#2021-04-20|1645.94
#2021-04-21|1647.53
#2021-04-22|1661.80
#2021-04-23|1660.79
#2021-04-26|1665.91
#2021-04-27|1663.31
#2021-04-28|1667.37
#2021-04-29|1655.37
#2021-04-30|1641.05
#2021-05-03|1656.43
#2021-05-04|1608.45
#2021-05-05|1636.93
#2021-05-06|1642.93
#2021-05-07|1677.18
#2021-05-10|1677.19
#2021-05-11|1646.24
#2021-05-12|1638.06
#2021-05-13|1641.60
#2021-05-14|1674.07
#2021-05-17|1675.29
#2021-05-18|1685.77
#2021-05-19|1655.76
#2021-05-20|1683.29
#2021-05-21|1687.14
#2021-05-24|1691.36
#2021-05-25|1700.58
#2021-05-26|1697.13
#2021-05-27|1686.89
#2021-05-28|1696.88
#2021-05-31|1691.67
#2021-06-01|1711.59
#2021-06-02|1710.76
#2021-06-03|1705.91
#2021-06-04|1716.36
#2021-06-07|1724.85
#2021-06-08|1721.24
#2021-06-09|1713.20
#2021-06-10|1711.37
#2021-06-11|1717.02
#2021-06-14|1718.77
#2021-06-15|1724.34
#2021-06-16|1719.18
#2021-06-17|1697.22
#2021-06-18|1655.84
#2021-06-21|1679.12
#2021-06-22|1679.01
#2021-06-23|1668.81
#2021-06-24|1681.88
#2021-06-25|1689.73
#2021-06-28|1678.55
#2021-06-29|1686.16
#2021-06-30|1661.15
#2021-07-01|1668.71
#2021-07-02|1670.82
#2021-07-05|1673.95
#2021-07-06|1655.36
#2021-07-07|1669.63
#2021-07-08|1651.09
#2021-07-09|1677.77
#2021-07-12|1690.68
#2021-07-13|1686.53
#2021-07-14|1684.65
#2021-07-15|1665.30
#2021-07-16|1655.48
#2021-07-19|1613.74
#2021-07-20|1611.70
#2021-07-21|1635.45
#2021-07-22|1645.50
#2021-07-23|1656.52
#2021-07-26|1657.52
#2021-07-27|1648.72
#2021-07-28|1651.14
#2021-07-29|1671.42
#2021-07-30|1651.64
#2021-08-02|1660.39
#2021-08-03|1656.93
#2021-08-04|1668.95
#2021-08-05|1674.08
#2021-08-06|1664.71
#2021-08-09|1662.37
#2021-08-10|1661.19
#2021-08-11|1668.98
#2021-08-12|1681.08
#2021-08-13|1694.31
#2021-08-16|1686.40
#2021-08-17|1675.94
#2021-08-18|1680.03
#2021-08-19|1654.15
#2021-08-20|1657.73
#2021-08-23|1672.03
#2021-08-24|1680.44
#2021-08-25|1673.15
#2021-08-26|1665.66
#2021-08-27|1676.57
#2021-08-30|1682.21
#2021-08-31|1676.59
#2021-09-01|1684.23
#2021-09-02|1686.64
#2021-09-03|1681.96
#2021-09-06|1692.00
#2021-09-07|1685.04
#2021-09-08|1656.87
#2021-09-09|1657.69
#2021-09-10|1659.33
#2021-09-13|1663.32
#2021-09-14|1668.48
#2021-09-15|1656.02
#2021-09-16|1649.72
#2021-09-17|1630.29
#2021-09-20|1587.26
#2021-09-21|1610.30
#2021-09-22|1628.45
#2021-09-23|1644.91
#2021-09-24|1626.87
#2021-09-27|1629.58
#2021-09-28|1594.57
#2021-09-29|1597.65
#2021-09-30|1582.78
#2021-10-01|1572.28
#2021-10-04|1564.90
#2021-10-05|1574.70
#2021-10-06|1545.59
#2021-10-07|1574.17
#2021-10-08|1573.89
#2021-10-11|1573.11
#2021-10-12|1564.75
#2021-10-13|1578.84
#2021-10-14|1602.30
#2021-10-15|1617.16
#2021-10-18|1604.89
#2021-10-19|1615.97
#2021-10-20|1617.06
#2021-10-21|1612.69
#2021-10-22|1619.22
#2021-10-25|1619.71
#2021-10-26|1633.12
#2021-10-27|1627.94
#2021-10-28|1638.24
#2021-10-29|1619.67
#2021-11-01|1636.46
#2021-11-02|1647.51
#2021-11-03|1652.61
#2021-11-04|1653.35
#2021-11-05|1652.91
#2021-11-08|1652.88
#2021-11-09|1649.89
#2021-11-10|1643.10
#2021-11-11|1638.55
#2021-11-12|1637.53
#2021-11-15|1639.91
#2021-11-16|1638.52
#2021-11-17|1632.97
#2021-11-18|1636.61
#2021-11-19|1626.05
#2021-11-22|1610.01
#2021-11-23|1592.81
#2021-11-24|1573.35
#2021-11-25|1579.06
#2021-11-26|1530.89
#2021-11-29|1526.71
#2021-11-30|1505.73
#2021-12-01|1556.61
#2021-12-02|1530.78
#2021-12-03|1516.84
#2021-12-06|1537.40
#2021-12-07|1575.30
#2021-12-08|1574.48
#2021-12-09|1561.45
#2021-12-10|1546.56
#2021-12-13|1545.92
#2021-12-14|1526.56
#2021-12-15|1526.87
#2021-12-16|1548.80
#2021-12-17|1534.87
#2021-12-20|1509.20
#2021-12-21|1524.43
#2021-12-22|1544.47
#2021-12-23|1557.57
#2021-12-24|1560.40
#2021-12-27|1567.25
#2021-12-28|1576.57
#2021-12-29|1572.73
#2021-12-30|1572.89
#2021-12-31|1578.58
#2022-01-03|1581.39
#2022-01-04|1597.79
#2022-01-05|1611.41
#2022-01-06|1586.47
#2022-01-07|1586.23
#2022-01-10|1564.29
#2022-01-11|1587.38
#2022-01-12|1605.41
#2022-01-13|1615.99
#2022-01-14|1600.73
#2022-01-17|1601.04
#2022-01-18|1578.17
#2022-01-19|1579.96
#2022-01-20|1589.43
#2022-01-21|1559.46
#2022-01-24|1497.46
#2022-01-25|1504.97
#2022-01-26|1536.00
#2022-01-27|1525.34
#2022-01-28|1508.36
#2022-01-31|1528.98
#2022-02-01|1547.53
#2022-02-02|1552.56
#2022-02-03|1548.90
#2022-02-04|1529.05
#2022-02-07|1540.57
#2022-02-08|1539.71
#2022-02-09|1564.71
#2022-02-10|1566.43
#2022-02-11|1554.99
#2022-02-14|1510.61
#2022-02-15|1545.13
#2022-02-16|1541.76
#2022-02-17|1531.57
#2022-02-18|1503.42
#2022-02-21|1473.10
#2022-02-22|1464.91
#2022-02-23|1455.16
#2022-02-24|1369.34
#2022-02-25|1433.10
#2022-02-28|1417.66
#2022-03-01|1355.04
#2022-03-02|1350.76
#2022-03-03|1320.33
#2022-03-04|1244.98
#2022-03-07|1215.41
#2022-03-08|1218.45
#2022-03-09|1335.12
#2022-03-10|1293.05
#2022-03-11|1304.56
#2022-03-14|1334.96
#2022-03-15|1333.56
#2022-03-16|1383.23
#2022-03-17|1391.96
#2022-03-18|1383.88
#2022-03-21|1374.98
#2022-03-22|1385.37
#2022-03-23|1363.25
#2022-03-24|1361.15
#2022-03-25|1361.98
#2022-03-28|1370.56
#2022-03-29|1425.72
#2022-03-30|1411.63
#2022-03-31|1387.32
#2022-04-01|1378.65
#2022-04-04|1380.11
#2022-04-05|1363.20
#2022-04-06|1339.51
#2022-04-07|1331.13
#2022-04-08|1345.65
#2022-04-11|1340.39
#2022-04-12|1329.93
#2022-04-13|1321.99
#2022-04-14|1318.68
#2022-04-15|1318.68
#2022-04-18|1320.76
#2022-04-19|1319.70
#2022-04-20|1347.06
#2022-04-21|1357.08
#2022-04-22|1320.05
#2022-04-25|1292.30
#2022-04-26|1270.42
#2022-04-27|1254.79
#2022-04-28|1271.95
#2022-04-29|1279.67
#2022-05-02|1258.63
#2022-05-03|1267.70
#2022-05-04|1266.45
#2022-05-05|1253.21
#2022-05-06|1241.54
#2022-05-09|1210.22
#2022-05-10|1229.62
#2022-05-11|1257.35
#2022-05-12|1232.88
#2022-05-13|1252.13
#2022-05-16|1247.55
#2022-05-17|1282.15
#2022-05-18|1264.57
#2022-05-19|1261.57
#2022-05-20|1268.08
#2022-05-23|1298.71
#2022-05-24|1287.17
#2022-05-25|1287.58
#2022-05-26|1311.97
#2022-05-27|1327.80
#2022-05-30|1347.86
#2022-05-31|1325.25
#2022-06-01|1315.96
#2022-06-02|1331.64
#2022-06-03|1329.07
#2022-06-06|1344.08
#2022-06-07|1332.98
#2022-06-08|1325.65
#2022-06-09|1295.91
#2022-06-10|1241.97
#2022-06-13|1201.26
#2022-06-14|1191.26
#2022-06-15|1208.00
#2022-06-16|1180.67
#2022-06-17|1184.93
#2022-06-20|1207.07
#2022-06-21|1209.04
#2022-06-22|1201.94
#2022-06-23|1170.82
#2022-06-24|1191.69
#2022-06-27|1204.89
#2022-06-28|1198.38
#2022-06-29|1175.59
#2022-06-30|1149.17
#2022-07-01|1144.55
#2022-07-04|1145.48
#2022-07-05|1095.41
#2022-07-06|1104.25
#2022-07-07|1123.67
#2022-07-08|1139.49
#2022-07-11|1109.97
#2022-07-12|1110.01
#2022-07-13|1102.58
#2022-07-14|1070.54
#2022-07-15|1106.97
#2022-07-18|1127.44
#2022-07-19|1166.37
#2022-07-20|1161.97
#2022-07-21|1152.93
#2022-07-22|1156.84
#2022-07-25|1151.97
#2022-07-26|1130.80
#2022-07-27|1135.67
#2022-07-28|1149.35
#2022-07-29|1170.69
#2022-08-01|1182.40
#2022-08-02|1171.68
#2022-08-03|1175.11
#2022-08-04|1190.01
#2022-08-05|1177.14
#2022-08-08|1192.86
#2022-08-09|1180.94
#2022-08-10|1208.51
#2022-08-11|1207.33
#2022-08-12|1203.60
#2022-08-15|1198.34
#2022-08-16|1203.96
#2022-08-17|1177.23
#2022-08-18|1179.44
#2022-08-19|1157.54
#2022-08-22|1123.55
#2022-08-23|1123.26
#2022-08-24|1125.81
#2022-08-25|1129.60
#2022-08-26|1108.08
#2022-08-29|1098.30
#2022-08-30|1106.58
#2022-08-31|1105.44
#2022-09-01|1076.38
#2022-09-02|1121.28
#2022-09-05|1086.51
#2022-09-06|1093.04
#2022-09-07|1101.92
#2022-09-08|1100.86
#2022-09-09|1130.12
#2022-09-12|1166.41
#2022-09-13|1136.30
#2022-09-14|1120.75
#2022-09-15|1115.19
#2022-09-16|1101.92
#2022-09-19|1106.00
#2022-09-20|1091.37
#2022-09-21|1084.78
#2022-09-22|1061.52
#2022-09-23|1025.54
#2022-09-26|1014.33
#2022-09-27|1004.17
#2022-09-28|1008.86
#2022-09-29|1005.29
#2022-09-30|1019.10
#2022-10-03|1030.60
#2022-10-04|1082.47
#2022-10-05|1058.51
#2022-10-06|1052.23
#2022-10-07|1031.23
#2022-10-10|1023.19
#2022-10-11|1019.26
#2022-10-12|1015.89
#2022-10-13|1030.17
#2022-10-14|1043.04
#2022-10-17|1068.25
#2022-10-18|1082.65
#2022-10-19|1074.44
#2022-10-20|1079.87
#2022-10-21|1072.84
#2022-10-24|1098.64
#2022-10-25|1123.16
#2022-10-26|1141.03
#2022-10-27|1137.68
#2022-10-28|1132.09
#2022-10-31|1124.37
#2022-11-01|1130.47
#2022-11-02|1124.30
#2022-11-03|1096.18
#2022-11-04|1142.26
#2022-11-07|1161.52
#2022-11-08|1180.94
#2022-11-09|1173.70
#2022-11-10|1235.14
#2022-11-11|1259.23
#2022-11-14|1268.57
#2022-11-15|1278.88
#2022-11-16|1270.84
#2022-11-17|1268.56
#2022-11-18|1287.22
#2022-11-21|1265.55
#2022-11-22|1274.59
#2022-11-23|1284.29
#2022-11-24|1297.98
#2022-11-25|1299.41
#2022-11-28|1288.61
#2022-11-29|1283.66
#2022-11-30|1280.27
#2022-12-01|1312.89
#2022-12-02|1313.69
#2022-12-05|1313.95
#2022-12-06|1300.98
#2022-12-07|1293.39
#2022-12-08|1296.44
#2022-12-09|1304.76
#2022-12-12|1294.57
#2022-12-13|1324.93
#2022-12-14|1321.51
#2022-12-15|1279.34
#2022-12-16|1267.72
#2022-12-19|1264.66
#2022-12-20|1268.17
#2022-12-21|1284.48
#2022-12-22|1265.92
#2022-12-23|1268.46
#2022-12-26|1268.46
#2022-12-27|1276.18
#2022-12-28|1266.79
#2022-12-29|1286.26
#2022-12-30|1273.27
#2023-01-02|1291.24
#2023-01-03|1286.98
#2023-01-04|1324.68
#2023-01-05|1313.79
#2023-01-06|1338.35
#2023-01-09|1372.57
#2023-01-10|1373.52
#2023-01-11|1392.84
#2023-01-12|1412.37
#2023-01-13|1415.49
#2023-01-16|1421.47
#2023-01-17|1422.63
#2023-01-18|1427.26
#2023-01-19|1396.85
#2023-01-20|1410.92
#2023-01-23|1423.50
#2023-01-24|1424.57
#2023-01-25|1428.77
#2023-01-26|1425.48
#2023-01-27|1428.28
#2023-01-30|1429.64
#2023-01-31|1429.44
#2023-02-01|1444.27
#2023-02-02|1474.96
#2023-02-03|1461.51
#2023-02-06|1434.34
#2023-02-07|1424.29
#2023-02-08|1433.62
#2023-02-09|1455.00
#2023-02-10|1421.22
#2023-02-13|1433.30
#2023-02-14|1434.10
#2023-02-15|1438.24
#2023-02-16|1437.82
#2023-02-17|1432.14
#2023-02-20|1435.78
#2023-02-21|1426.02
#2023-02-22|1418.84
#2023-02-23|1420.35
#2023-02-24|1382.62
#2023-02-27|1404.51
#2023-02-28|1404.33
#2023-03-01|1409.33
#2023-03-02|1403.73
#2023-03-03|1424.09
#2023-03-06|1443.51
#2023-03-07|1420.70
#2023-03-08|1423.39
#2023-03-09|1427.16
#2023-03-10|1426.02
#2023-03-13|1389.64
#2023-03-14|1412.74
#2023-03-15|1346.04
#2023-03-16|1377.02
#2023-03-17|1362.45
#2023-03-20|1388.54
#2023-03-21|1418.07
#2023-03-22|1423.25
#2023-03-23|1437.08
#2023-03-24|1398.05
#2023-03-27|1413.26
#2023-03-28|1421.36
#2023-03-29|1439.33
#2023-03-30|1468.14
#2023-03-31|1472.24
#2023-04-03|1468.92
#2023-04-04|1482.74
#2023-04-05|1469.28
#2023-04-06|1475.69
#2023-04-07|1475.69
#2023-04-10|1464.34
#2023-04-11|1479.26
#2023-04-12|1493.88
#2023-04-13|1505.59
#2023-04-14|1506.35
#2023-04-17|1490.71
#2023-04-18|1505.86
#2023-04-19|1505.78
#2023-04-20|1499.57
#2023-04-21|1509.98
#2023-04-24|1513.33
#2023-04-25|1510.35
#2023-04-26|1513.82
#2023-04-27|1508.61
#2023-04-28|1521.64
#2023-05-01|1513.44
#2023-05-02|1494.50
#2023-05-03|1514.27
#2023-05-04|1500.62
#2023-05-05|1520.92
#2023-05-08|1521.85
#2023-05-09|1514.49
#2023-05-10|1509.70
#2023-05-11|1495.29
#2023-05-12|1491.65
#2023-05-15|1491.43
#2023-05-16|1488.12
#2023-05-17|1487.57
#2023-05-18|1500.02
#2023-05-19|1513.73
#2023-05-22|1509.99
#2023-05-23|1502.24
#2023-05-24|1472.10
#2023-05-25|1462.09
#2023-05-26|1476.97
#2023-05-29|1474.41
#2023-05-30|1474.31
#2023-05-31|1445.49
#2023-06-01|1471.00
#2023-06-02|1485.19
#2023-06-05|1476.29
#2023-06-06|1475.30
#2023-06-07|1475.23
#2023-06-08|1487.19
#2023-06-09|1480.99
#2023-06-12|1492.84
#2023-06-13|1513.97
#2023-06-14|1530.11
#2023-06-15|1536.77
#2023-06-16|1542.41
#2023-06-19|1527.34
#2023-06-20|1513.63
#2023-06-21|1512.69
#2023-06-22|1511.22
#2023-06-23|1491.58
#2023-06-26|1493.22
#2023-06-27|1502.28
#2023-06-28|1504.11
#2023-06-29|1501.86
#2023-06-30|1522.78
#2023-07-03|1514.60
#2023-07-04|1511.43
#2023-07-05|1495.69
#2023-07-06|1457.49
#2023-07-07|1473.83
#2023-07-10|1483.19
#2023-07-11|1495.53
#2023-07-12|1535.78
#2023-07-13|1558.06
#2023-07-14|1563.46
#2023-07-17|1558.08
#2023-07-18|1562.61
#2023-07-19|1554.04
#2023-07-20|1556.11
#2023-07-21|1546.17
#2023-07-24|1540.24
#2023-07-25|1541.35
#2023-07-26|1535.81
#2023-07-27|1556.61
#2023-07-28|1568.00
#2023-07-31|1563.92
#2023-08-01|1535.29
#2023-08-02|1505.45
#2023-08-03|1493.44
#2023-08-04|1512.62
#2023-08-07|1511.54
#2023-08-08|1487.72
#2023-08-09|1501.38
#2023-08-10|1521.99
#2023-08-11|1499.59
#2023-08-14|1498.81
#2023-08-15|1490.70
#2023-08-16|1490.12
#2023-08-17|1476.33
#2023-08-18|1466.11
#2023-08-21|1469.65
#2023-08-22|1475.29
#2023-08-23|1476.86
#2023-08-24|1463.82
#2023-08-25|1456.12
#2023-08-28|1474.44
#2023-08-29|1490.27
#2023-08-30|1498.69
#2023-08-31|1491.34
#2023-09-01|1477.05
#2023-09-04|1471.47
#2023-09-05|1458.32
#2023-09-06|1457.32
#2023-09-07|1453.91
#2023-09-08|1460.55
#2023-09-11|1471.94
#2023-09-12|1461.69
#2023-09-13|1457.70
#2023-09-14|1462.76
#2023-09-15|1470.01
#2023-09-18|1457.78
#2023-09-19|1454.58
#2023-09-20|1467.87
#2023-09-21|1443.44
#2023-09-22|1443.90
#2023-09-25|1417.82
#2023-09-26|1402.38
#2023-09-27|1389.61
#2023-09-28|1403.99
#2023-09-29|1411.37
#2023-10-02|1387.75
#2023-10-03|1371.36
#2023-10-04|1376.23
#2023-10-05|1378.71
#2023-10-06|1395.94
#2023-10-09|1386.86
#2023-10-10|1420.00
#2023-10-11|1428.31
#2023-10-12|1416.37
#2023-10-13|1388.84
#2023-10-16|1399.59
#2023-10-17|1401.79
#2023-10-18|1384.40
#2023-10-19|1389.58
#2023-10-20|1368.58
#2023-10-23|1372.62
#2023-10-24|1373.95
#2023-10-25|1374.68
#2023-10-26|1353.96
#2023-10-27|1355.74
#2023-10-30|1362.01
#2023-10-31|1363.58
#2023-11-01|1368.93
#2023-11-02|1400.81
#2023-11-03|1416.33
#2023-11-06|1415.07
#2023-11-07|1408.94
#2023-11-08|1418.87
#2023-11-09|1435.33
#2023-11-10|1418.70
#2023-11-13|1429.55
#2023-11-14|1470.78
#2023-11-15|1488.67
#2023-11-16|1495.70
#2023-11-17|1509.21
#2023-11-20|1513.32
#2023-11-21|1511.87
#2023-11-22|1508.83
#2023-11-23|1520.01
#2023-11-24|1526.42
#2023-11-27|1520.97
#2023-11-28|1530.35
#2023-11-29|1546.19
#2023-11-30|1542.15
#2023-12-01|1547.28
#2023-12-04|1546.65
#2023-12-05|1560.06
#2023-12-06|1567.99
#2023-12-07|1566.32
#2023-12-08|1574.85
#2023-12-11|1575.44
#2023-12-12|1581.65
#2023-12-13|1579.87
#2023-12-14|1601.72
#2023-12-15|1591.48
#2023-12-18|1581.67
#2023-12-19|1599.50
#2023-12-20|1596.30
#2023-12-21|1592.41
#2023-12-22|1598.12
#2023-12-25|1598.12
#2023-12-26|1600.15
#2023-12-27|1615.40
#2023-12-28|1610.58
#2023-12-29|1607.72
#2024-01-01|1607.72
#2024-01-02|1591.61
#2024-01-03|1568.53
#2024-01-04|1580.68
#2024-01-05|1581.81
#2024-01-08|1590.06
#2024-01-09|1579.16
#2024-01-10|1587.86
#2024-01-11|1571.13
#2024-01-12|1586.43
#2024-01-15|1577.39
#2024-01-16|1563.81
#2024-01-17|1546.96
#2024-01-18|1558.59
#2024-01-19|1565.56
#2024-01-22|1579.38
#2024-01-23|1567.64
#2024-01-24|1610.09
#2024-01-25|1599.98
#2024-01-26|1606.42
#2024-01-29|1593.86
#2024-01-30|1601.93
#2024-01-31|1599.03
#2024-02-01|1591.33
#2024-02-02|1593.96
#2024-02-05|1582.82
#2024-02-06|1595.64
#2024-02-07|1587.94
#2024-02-08|1593.70
#2024-02-09|1594.07
#2024-02-12|1600.48
#2024-02-13|1575.30
#2024-02-14|1582.40
#2024-02-15|1597.34
#2024-02-16|1606.71
#2024-02-19|1604.87
#2024-02-20|1610.98
#2024-02-21|1613.32
#2024-02-22|1641.61
#2024-02-23|1648.42
#2024-02-26|1654.44
#2024-02-27|1668.00
#2024-02-28|1664.43
#2024-02-29|1669.99
#2024-03-01|1676.89
#2024-03-04|1680.28
#2024-03-05|1675.47
#2024-03-06|1682.92
#2024-03-07|1699.10
#2024-03-08|1701.20
#2024-03-11|1690.06
#2024-03-12|1711.22
#2024-03-13|1712.95
#2024-03-14|1698.63
#2024-03-15|1696.70
#2024-03-18|1692.44
#2024-03-19|1689.00
#2024-03-20|1690.38
#2024-03-21|1706.21
#2024-03-22|1699.15
#2024-03-25|1709.47
#2024-03-26|1721.35
#2024-03-27|1729.05
#2024-03-28|1725.24
#2024-03-29|1725.24
#2024-04-01|1716.37
#2024-04-02|1701.21
#2024-04-03|1717.76
#2024-04-04|1728.57
#2024-04-05|1697.51
#2024-04-08|1713.14
#2024-04-09|1695.11
#2024-04-10|1681.42
#2024-04-11|1659.70
#2024-04-12|1644.57
#2024-04-15|1653.42
#2024-04-16|1628.87
#2024-04-17|1631.17
#2024-04-18|1644.43
#2024-04-19|1637.01
#2024-04-22|1644.15
#2024-04-23|1679.51
#2024-04-24|1673.55
#2024-04-25|1663.77
#2024-04-26|1682.25
#2024-04-29|1682.87
#2024-04-30|1661.54
#2024-05-01|1660.14
#2024-05-02|1658.57
#2024-05-03|1679.52
#2024-05-06|1696.19
#2024-05-07|1721.12
#2024-05-08|1720.33
#2024-05-09|1739.33
#2024-05-10|1747.66
#2024-05-13|1752.45
#2024-05-14|1751.70
#2024-05-15|1768.19
#2024-05-16|1756.26
#2024-05-17|1754.79
#2024-05-20|1758.09
#2024-05-21|1753.47
#2024-05-22|1746.29
#2024-05-23|1743.45
#2024-05-24|1747.19
#2024-05-27|1756.87
#2024-05-28|1748.52
#2024-05-29|1720.06
#2024-05-30|1721.72
#2024-05-31|1727.21
#2024-06-03|1742.58
#2024-06-04|1726.80
#2024-06-05|1742.32
#2024-06-06|1753.40
#2024-06-07|1734.08
#2024-06-10|1714.56
#2024-06-11|1700.86
#2024-06-12|1747.69
#2024-06-13|1703.18
#2024-06-14|1666.44
#2024-06-17|1676.39
#2024-06-18|1684.29
#2024-06-19|1682.80
#2024-06-20|1695.57
#2024-06-21|1681.90
#2024-06-24|1703.46
#2024-06-25|1699.49
#2024-06-26|1699.29
#2024-06-27|1710.30
#2024-06-28|1716.93
#2024-07-01|1720.87
#2024-07-02|1707.99
#2024-07-03|1733.87
#2024-07-04|1739.50
#2024-07-05|1745.17
#2024-07-08|1746.11
#2024-07-09|1720.92
#2024-07-10|1739.14
#2024-07-11|1760.12
#2024-07-12|1787.45
#2024-07-15|1773.58
#2024-07-16|1757.32
#2024-07-17|1760.42
#2024-07-18|1747.97
#2024-07-19|1726.48
#2024-07-22|1749.91
#2024-07-23|1762.16
#2024-07-24|1744.70
#2024-07-25|1739.02
#2024-07-26|1746.22
#2024-07-29|1727.89
#2024-07-30|1731.12
#2024-07-31|1737.66
#2024-08-01|1693.38
#2024-08-02|1674.62
#2024-08-05|1649.79
#2024-08-06|1642.91
#2024-08-07|1667.82
#2024-08-08|1672.54
#2024-08-09|1677.67
#2024-08-12|1679.46
#2024-08-13|1691.97
#2024-08-14|1710.89
#2024-08-15|1732.52
#2024-08-16|1748.94
#2024-08-19|1770.52
#2024-08-20|1773.49
#2024-08-21|1785.13
#2024-08-22|1787.90
#2024-08-23|1810.27
#2024-08-26|1808.20
#2024-08-27|1813.97
#2024-08-28|1816.95
#2024-08-29|1822.00
#2024-08-30|1821.73
#2024-09-02|1829.26
#2024-09-03|1808.19
#2024-09-04|1799.52
#2024-09-05|1798.65
#2024-09-06|1780.59
#2024-09-09|1779.60
#2024-09-10|1754.80
#2024-09-11|1757.90
#2024-09-12|1782.97
#2024-09-13|1805.82
#2024-09-16|1806.65
#2024-09-17|1816.42
#2024-09-18|1813.95
#2024-09-19|1843.51
#2024-09-20|1820.39
#2024-09-23|1832.13
#2024-09-24|1849.89
#2024-09-25|1842.31
#2024-09-26|1874.55
#2024-09-27|1901.63
#2024-09-30|1884.20
#2024-10-01|1856.03
#2024-10-02|1845.74
#2024-10-03|1827.43
#2024-10-04|1829.13
#2024-10-07|1830.21
#2024-10-08|1827.12
#2024-10-09|1842.48
#2024-10-10|1836.22
#2024-10-11|1852.56
#2024-10-14|1860.50
#2024-10-15|1855.71
#2024-10-16|1846.70
#2024-10-17|1845.08
#2024-10-18|1860.34
#2024-10-21|1836.87
#2024-10-22|1827.86
#2024-10-23|1820.35
#2024-10-24|1830.73
#2024-10-25|1839.76
#2024-10-28|1846.52
#2024-10-29|1839.97
#2024-10-30|1826.03
#2024-10-31|1804.52
#2024-11-01|1819.62
#2024-11-04|1818.16
#2024-11-05|1827.56
#2024-11-06|1773.83
#2024-11-07|1816.79
#2024-11-08|1790.31
#2024-11-11|1791.25
#2024-11-12|1748.36
#2024-11-13|1738.21
#2024-11-14|1766.01
#2024-11-15|1752.41
#2024-11-18|1759.16
#2024-11-19|1747.75
#2024-11-20|1731.91
#2024-11-21|1743.34
#2024-11-22|1741.05
#2024-11-25|1762.38
#2024-11-26|1752.37
#2024-11-27|1760.00
#2024-11-28|1767.68
#2024-11-29|1788.31
#2024-12-02|1804.39
#2024-12-03|1819.60
#2024-12-04|1843.42
#2024-12-05|1863.36
#2024-12-06|1865.65
#2024-12-09|1867.72
#2024-12-10|1849.57
#2024-12-11|1848.59
#2024-12-12|1847.88
#2024-12-13|1850.82
#2024-12-16|1844.30
#2024-12-17|1836.31
#2024-12-18|1830.02
#2024-12-19|1789.43
#2024-12-20|1784.95
#2024-12-23|1780.07
#2024-12-24|1780.33
#2024-12-25|1780.33
#2024-12-26|1783.33
#2024-12-27|1799.16
#2024-12-30|1783.64
#2024-12-31|1779.26
#2025-01-01|1779.26
#2025-01-02|1773.94
#2025-01-03|1763.15
#2025-01-06|1810.32
#2025-01-07|1822.71
#2025-01-08|1810.83
#2025-01-09|1809.28
#2025-01-10|1792.55
#2025-01-13|1777.89
#2025-01-14|1807.94
#2025-01-15|1840.86
#2025-01-16|1845.17
#2025-01-17|1864.32
#2025-01-20|1889.34
#2025-01-21|1891.59
#2025-01-22|1914.48
#2025-01-23|1917.40
#2025-01-24|1938.15
#2025-01-27|1933.57
#2025-01-28|1928.23
#2025-01-29|1950.23
#2025-01-30|1958.05
#2025-01-31|1948.87
#2025-02-03|1904.49
#2025-02-04|1931.46
#2025-02-05|1946.49
#2025-02-06|1968.82
#2025-02-07|1952.14
#2025-02-10|1959.57
#2025-02-11|1981.40
#2025-02-12|1995.44
#2025-02-13|2047.74
#2025-02-14|2049.00
#2025-02-17|2064.24
#2025-02-18|2063.66
#2025-02-19|2022.95
#2025-02-20|2028.39
#2025-02-21|2027.18
#2025-02-24|2036.82
#2025-02-25|2042.70
#2025-02-26|2073.35
#2025-02-27|2028.49
#2025-02-28|2023.77
#2025-03-03|2086.24
#2025-03-04|2020.85
#2025-03-05|2127.76
#2025-03-06|2168.14
#2025-03-07|2146.32
#2025-03-10|2106.73
#2025-03-11|2085.17
#2025-03-12|2105.44
#2025-03-13|2080.84
#2025-03-14|2115.27
#2025-03-17|2139.69
#2025-03-18|2159.10
#2025-03-19|2142.53
#2025-03-20|2117.82
#2025-03-21|2103.29
#2025-03-24|2098.94
#2025-03-25|2120.98
#2025-03-26|2091.42
#2025-03-27|2080.90
#2025-03-28|2066.81
#2025-03-31|2039.81
#2025-04-01|2073.95
#2025-04-02|2071.34
#2025-04-03|2004.78
#2025-04-04|1930.80
#2025-04-07|1839.49
#2025-04-08|1881.06
#2025-04-09|1847.95
#2025-04-10|1963.16
#2025-04-11|1968.20
#2025-04-14|2029.64
#2025-04-15|2049.77
#2025-04-16|2065.45
#2025-04-17|2051.75
#2025-04-18|2051.75
#2025-04-21|2078.50
#2025-04-22|2079.44
#2025-04-23|2128.91
#2025-04-24|2144.77
#2025-04-25|2157.77
#2025-04-28|2158.85
#2025-04-29|2176.08
#2025-04-30|2179.13
#2025-05-01|2162.65
#2025-05-02|2234.65
#2025-05-05|2250.84
#2025-05-06|2240.97
#2025-05-07|2235.25
#2025-05-08|2236.47
#2025-05-09|2244.60
#2025-05-12|2219.38
#2025-05-13|2232.74
#2025-05-14|2236.45
#2025-05-15|2250.23
#2025-05-16|2250.19
#2025-05-19|2285.42
#2025-05-20|2295.66
#2025-05-21|2321.81
#2025-05-22|2297.69
#2025-05-23|2273.47
#2025-05-26|2317.50
#2025-05-27|2328.05
#2025-05-28|2300.05
#2025-05-29|2297.90
#2025-05-30|2307.33
#2025-06-02|2315.08
#2025-06-03|2322.21
#2025-06-04|2347.17
#2025-06-05|2357.79
#2025-06-06|2342.50
#2025-06-09|2329.26
#2025-06-10|2311.62
#2025-06-11|2315.76
#2025-06-12|2315.08
#2025-06-13|2279.84
#2025-06-16|2307.37
#2025-06-17|2269.38
#2025-06-18|2248.50
#2025-06-19|2214.02
#2025-06-20|2249.13
#2025-06-23|2244.27
#2025-06-24|2295.95
#2025-06-25|2282.96
#2025-06-26|2312.49
#2025-06-27|2353.91
#2025-06-30|2349.90
#2025-07-01|2332.95
#2025-07-02|2339.50
#2025-07-03|2353.24
#2025-07-04|2343.21
#2025-07-07|2368.59
#2025-07-08|2369.74
#2025-07-09|2409.14
#2025-07-10|2389.29
#2025-07-11|2370.20
#2025-07-14|2358.85
#2025-07-15|2338.77
#2025-07-16|2329.82
#2025-07-17|2365.41
#2025-07-18|2368.16
#2025-07-21|2379.63
#2025-07-22|2356.64
#2025-07-23|2370.09
#2025-07-24|2382.48
#2025-07-25|2368.12
#2025-07-28|2324.63
#2025-07-29|2327.75
#2025-07-30|2326.95
#2025-07-31|2302.10
#2025-08-01|2260.86
#2025-08-04|2293.49
#2025-08-05|2306.23
#2025-08-06|2329.64
#2025-08-07|2356.80
#2025-08-08|2353.17
#2025-08-11|2330.84
#2025-08-12|2320.37
#2025-08-13|2352.83
#2025-08-14|2357.95
#2025-08-15|2361.82
#2025-08-18|2350.68
#2025-08-19|2361.07
#2025-08-20|2346.39
#2025-08-21|2334.12
#2025-08-22|2362.17
#2025-08-25|2349.64
#2025-08-26|2330.99
#2025-08-27|2315.45
#2025-08-28|2332.99
#2025-08-29|2321.72
#2025-09-01|2334.21
#2025-09-02|2270.62
#2025-09-03|2278.46
#2025-09-04|2289.18
#2025-09-05|2289.09
#2025-09-08|2305.23
#2025-09-09|2294.88
#2025-09-10|2281.33
#2025-09-11|2280.16
#2025-09-12|2285.56
#2025-09-15|2290.89
#2025-09-16|2266.80
#2025-09-17|2274.40
#2025-09-18|2298.17
#2025-09-19|2287.82
#2025-09-22|2278.04
#2025-09-23|2289.81
#2025-09-24|2288.30
#2025-09-25|2263.52
#2025-09-26|2286.96
#2025-09-29|2293.37
#2025-09-30|2307.91
#2025-10-01|2326.12
#2025-10-02|2352.30
#2025-10-03|2349.44
#2025-10-06|2348.37
#2025-10-07|2338.33
#2025-10-08|2348.14
#2025-10-09|2342.33
#2025-10-10|2306.92
#2025-10-13|2316.37
#2025-10-14|2307.67
#2025-10-15|2308.79
#2025-10-16|2327.05
#2025-10-17|2279.64
#2025-10-20|2322.19
#2025-10-21|2314.90
#2025-10-22|2297.56
#2025-10-23|2302.92
#2025-10-24|2303.62
#2025-10-27|2314.97
#2025-10-28|2318.55
#2025-10-29|2299.75
#2025-10-30|2277.83
#2025-10-31|2255.40
#2025-11-03|2273.28
#2025-11-04|2249.97
#2025-11-05|2263.24
#2025-11-06|2243.56
#2025-11-07|2235.17
#2025-11-10|2268.93
#2025-11-11|2289.73
#2025-11-12|2319.34
#2025-11-13|2292.74
#2025-11-14|2272.30
#2025-11-17|2238.07
#2025-11-18|2195.88
#2025-11-19|2188.51
#2025-11-20|2196.13
#2025-11-21|2172.17
#2025-11-24|2194.79
#2025-11-25|2221.55
#2025-11-26|2252.31
#2025-11-27|2257.92
#2025-11-28|2267.25
#2025-12-01|2258.22
#2025-12-02|2267.87
#2025-12-03|2268.15
#2025-12-04|2291.52
#2025-12-05|2302.42
#2025-12-08|2301.40
#2025-12-09|2318.16
#2025-12-10|2317.93
#2025-12-11|2358.91
#2025-12-12|2342.44
#2025-12-15|2350.13
#2025-12-16|2337.46
#2025-12-17|2324.23
#2025-12-18|2341.43
#2025-12-19|2345.90
#2025-12-22|2356.09
#2025-12-23|2363.81