Table Data - NASDAQ Developed Markets: Europe Real Estate Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Real Estate Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU35N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU35N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 380.76 |
| 2001-04-02 | 378.95 |
| 2001-04-03 | 379.83 |
| 2001-04-04 | 382.03 |
| 2001-04-05 | 385.11 |
| 2001-04-06 | 389.07 |
| 2001-04-09 | 393.03 |
| 2001-04-10 | 387.87 |
| 2001-04-11 | 386.73 |
| 2001-04-12 | 391.28 |
| 2001-04-13 | . |
| 2001-04-16 | 388.68 |
| 2001-04-17 | 386.68 |
| 2001-04-18 | 384.62 |
| 2001-04-19 | 390.34 |
| 2001-04-20 | 393.44 |
| 2001-04-23 | 390.80 |
| 2001-04-24 | 390.03 |
| 2001-04-25 | 391.20 |
| 2001-04-26 | 390.93 |
| 2001-04-27 | 387.51 |
| 2001-04-30 | 386.91 |
| 2001-05-01 | 386.29 |
| 2001-05-02 | 387.45 |
| 2001-05-03 | 389.35 |
| 2001-05-04 | 391.99 |
| 2001-05-07 | 391.26 |
| 2001-05-08 | 388.91 |
| 2001-05-09 | 387.96 |
| 2001-05-10 | 385.71 |
| 2001-05-11 | 384.03 |
| 2001-05-14 | 382.50 |
| 2001-05-15 | 384.23 |
| 2001-05-16 | 388.71 |
| 2001-05-17 | 389.08 |
| 2001-05-18 | 388.27 |
| 2001-05-21 | 391.27 |
| 2001-05-22 | 388.52 |
| 2001-05-23 | 387.70 |
| 2001-05-24 | 384.63 |
| 2001-05-25 | 386.02 |
| 2001-05-28 | . |
| 2001-05-29 | 384.44 |
| 2001-05-30 | 387.57 |
| 2001-05-31 | 385.52 |
| 2001-06-01 | 385.12 |
| 2001-06-04 | 384.71 |
| 2001-06-05 | 384.40 |
| 2001-06-06 | 381.51 |
| 2001-06-07 | 383.29 |
| 2001-06-08 | 381.00 |
| 2001-06-11 | 377.96 |
| 2001-06-12 | 380.29 |
| 2001-06-13 | 381.35 |
| 2001-06-14 | 383.16 |
| 2001-06-15 | 381.85 |
| 2001-06-18 | 382.35 |
| 2001-06-19 | 380.93 |
| 2001-06-20 | 376.79 |
| 2001-06-21 | 376.66 |
| 2001-06-22 | 374.35 |
| 2001-06-25 | 376.90 |
| 2001-06-26 | 373.55 |
| 2001-06-27 | 373.50 |
| 2001-06-28 | 371.45 |
| 2001-06-29 | 372.97 |
| 2001-07-02 | 373.12 |
| 2001-07-03 | 366.14 |
| 2001-07-04 | . |
| 2001-07-05 | 362.98 |
| 2001-07-06 | 362.85 |
| 2001-07-09 | 363.21 |
| 2001-07-10 | 366.36 |
| 2001-07-11 | 366.75 |
| 2001-07-12 | 365.70 |
| 2001-07-13 | 365.64 |
| 2001-07-16 | 365.49 |
| 2001-07-17 | 364.06 |
| 2001-07-18 | 368.96 |
| 2001-07-19 | 369.09 |
| 2001-07-20 | 371.22 |
| 2001-07-23 | 370.70 |
| 2001-07-24 | 372.67 |
| 2001-07-25 | 372.43 |
| 2001-07-26 | 369.97 |
| 2001-07-27 | 370.06 |
| 2001-07-30 | 372.15 |
| 2001-07-31 | 372.21 |
| 2001-08-01 | 375.32 |
| 2001-08-02 | 377.00 |
| 2001-08-03 | 377.18 |
| 2001-08-06 | 375.71 |
| 2001-08-07 | 375.50 |
| 2001-08-08 | 372.01 |
| 2001-08-09 | 374.18 |
| 2001-08-10 | 376.28 |
| 2001-08-13 | 375.86 |
| 2001-08-14 | 374.85 |
| 2001-08-15 | 379.83 |
| 2001-08-16 | 380.75 |
| 2001-08-17 | 381.23 |
| 2001-08-20 | 380.38 |
| 2001-08-21 | 380.91 |
| 2001-08-22 | 385.40 |
| 2001-08-23 | 384.01 |
| 2001-08-24 | 385.36 |
| 2001-08-27 | 384.50 |
| 2001-08-28 | 386.04 |
| 2001-08-29 | 385.74 |
| 2001-08-30 | 384.28 |
| 2001-08-31 | 383.11 |
| 2001-09-03 | . |
| 2001-09-04 | 378.51 |
| 2001-09-05 | 376.41 |
| 2001-09-06 | 375.71 |
| 2001-09-07 | 375.66 |
| 2001-09-10 | 370.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 360.04 |
| 2001-09-18 | 355.92 |
| 2001-09-19 | 358.54 |
| 2001-09-20 | 348.68 |
| 2001-09-21 | 335.62 |
| 2001-09-24 | 341.82 |
| 2001-09-25 | 347.40 |
| 2001-09-26 | 349.96 |
| 2001-09-27 | 350.51 |
| 2001-09-28 | 351.77 |
| 2001-10-01 | 353.57 |
| 2001-10-02 | 353.59 |
| 2001-10-03 | 356.87 |
| 2001-10-04 | 360.69 |
| 2001-10-05 | 364.51 |
| 2001-10-08 | 360.92 |
| 2001-10-09 | 360.75 |
| 2001-10-10 | 357.93 |
| 2001-10-11 | 357.04 |
| 2001-10-12 | 360.51 |
| 2001-10-15 | 359.87 |
| 2001-10-16 | 360.00 |
| 2001-10-17 | 359.82 |
| 2001-10-18 | 354.70 |
| 2001-10-19 | 352.66 |
| 2001-10-22 | 349.90 |
| 2001-10-23 | 351.38 |
| 2001-10-24 | 354.04 |
| 2001-10-25 | 354.48 |
| 2001-10-26 | 355.41 |
| 2001-10-29 | 356.74 |
| 2001-10-30 | 356.32 |
| 2001-10-31 | 356.12 |
| 2001-11-01 | 361.12 |
| 2001-11-02 | 361.29 |
| 2001-11-05 | 363.70 |
| 2001-11-06 | 365.20 |
| 2001-11-07 | 369.24 |
| 2001-11-08 | 365.49 |
| 2001-11-09 | 365.36 |
| 2001-11-12 | 364.49 |
| 2001-11-13 | 362.89 |
| 2001-11-14 | 361.16 |
| 2001-11-15 | 356.65 |
| 2001-11-16 | 355.05 |
| 2001-11-19 | 354.61 |
| 2001-11-20 | 351.99 |
| 2001-11-21 | 350.51 |
| 2001-11-22 | . |
| 2001-11-23 | 349.58 |
| 2001-11-26 | 350.50 |
| 2001-11-27 | 350.11 |
| 2001-11-28 | 349.70 |
| 2001-11-29 | 350.81 |
| 2001-11-30 | 353.62 |
| 2001-12-03 | 351.38 |
| 2001-12-04 | 350.31 |
| 2001-12-05 | 349.33 |
| 2001-12-06 | 353.09 |
| 2001-12-07 | 351.61 |
| 2001-12-10 | 351.46 |
| 2001-12-11 | 349.29 |
| 2001-12-12 | 351.92 |
| 2001-12-13 | 349.36 |
| 2001-12-14 | 352.05 |
| 2001-12-17 | 352.66 |
| 2001-12-18 | 352.39 |
| 2001-12-19 | 350.51 |
| 2001-12-20 | 349.35 |
| 2001-12-21 | 348.65 |
| 2001-12-24 | 349.00 |
| 2001-12-25 | . |
| 2001-12-26 | 350.17 |
| 2001-12-27 | 353.45 |
| 2001-12-28 | 352.10 |
| 2001-12-31 | 356.34 |
| 2002-01-01 | . |
| 2002-01-02 | 358.67 |
| 2002-01-03 | 358.87 |
| 2002-01-04 | 359.17 |
| 2002-01-07 | 357.07 |
| 2002-01-08 | 355.19 |
| 2002-01-09 | 355.60 |
| 2002-01-10 | 355.71 |
| 2002-01-11 | 356.24 |
| 2002-01-14 | 360.52 |
| 2002-01-15 | 359.46 |
| 2002-01-16 | 358.91 |
| 2002-01-17 | 359.44 |
| 2002-01-18 | 362.75 |
| 2002-01-21 | . |
| 2002-01-22 | 368.11 |
| 2002-01-23 | 368.99 |
| 2002-01-24 | 365.75 |
| 2002-01-25 | 360.75 |
| 2002-01-28 | 361.88 |
| 2002-01-29 | 362.58 |
| 2002-01-30 | 361.81 |
| 2002-01-31 | 361.78 |
| 2002-02-01 | 361.88 |
| 2002-02-04 | 364.68 |
| 2002-02-05 | 364.49 |
| 2002-02-06 | 366.92 |
| 2002-02-07 | 368.39 |
| 2002-02-08 | 372.30 |
| 2002-02-11 | 376.21 |
| 2002-02-12 | 381.30 |
| 2002-02-13 | 382.51 |
| 2002-02-14 | 382.16 |
| 2002-02-15 | 382.55 |
| 2002-02-18 | . |
| 2002-02-19 | 379.54 |
| 2002-02-20 | 378.36 |
| 2002-02-21 | 378.68 |
| 2002-02-22 | 379.58 |
| 2002-02-25 | 379.08 |
| 2002-02-26 | 378.59 |
| 2002-02-27 | 377.29 |
| 2002-02-28 | 376.05 |
| 2002-03-01 | 375.55 |
| 2002-03-04 | 380.61 |
| 2002-03-05 | 380.60 |
| 2002-03-06 | 381.05 |
| 2002-03-07 | 384.58 |
| 2002-03-08 | 382.77 |
| 2002-03-11 | 383.94 |
| 2002-03-12 | 383.11 |
| 2002-03-13 | 382.60 |
| 2002-03-14 | 385.54 |
| 2002-03-15 | 387.73 |
| 2002-03-18 | 388.36 |
| 2002-03-19 | 388.97 |
| 2002-03-20 | 389.39 |
| 2002-03-21 | 388.79 |
| 2002-03-22 | 388.12 |
| 2002-03-25 | 385.76 |
| 2002-03-26 | 387.17 |
| 2002-03-27 | 386.79 |
| 2002-03-28 | 388.97 |
| 2002-03-29 | . |
| 2002-04-01 | 392.65 |
| 2002-04-02 | 395.02 |
| 2002-04-03 | 394.44 |
| 2002-04-04 | 395.20 |
| 2002-04-05 | 395.68 |
| 2002-04-08 | 393.19 |
| 2002-04-09 | 395.13 |
| 2002-04-10 | 397.95 |
| 2002-04-11 | 402.16 |
| 2002-04-12 | 403.75 |
| 2002-04-15 | 405.62 |
| 2002-04-16 | 405.78 |
| 2002-04-17 | 408.69 |
| 2002-04-18 | 409.97 |
| 2002-04-19 | 411.35 |
| 2002-04-22 | 413.13 |
| 2002-04-23 | 415.12 |
| 2002-04-24 | 415.96 |
| 2002-04-25 | 416.58 |
| 2002-04-26 | 417.34 |
| 2002-04-29 | 419.41 |
| 2002-04-30 | 420.04 |
| 2002-05-01 | 424.03 |
| 2002-05-02 | 426.23 |
| 2002-05-03 | 432.34 |
| 2002-05-06 | 433.34 |
| 2002-05-07 | 430.61 |
| 2002-05-08 | 432.49 |
| 2002-05-09 | 432.29 |
| 2002-05-10 | 433.49 |
| 2002-05-13 | 432.81 |
| 2002-05-14 | 428.49 |
| 2002-05-15 | 433.62 |
| 2002-05-16 | 438.47 |
| 2002-05-17 | 442.23 |
| 2002-05-20 | 442.13 |
| 2002-05-21 | 440.63 |
| 2002-05-22 | 443.62 |
| 2002-05-23 | 442.32 |
| 2002-05-24 | 444.81 |
| 2002-05-27 | . |
| 2002-05-28 | 446.82 |
| 2002-05-29 | 446.00 |
| 2002-05-30 | 447.38 |
| 2002-05-31 | 445.92 |
| 2002-06-03 | 445.32 |
| 2002-06-04 | 445.31 |
| 2002-06-05 | 441.83 |
| 2002-06-06 | 438.74 |
| 2002-06-07 | 437.57 |
| 2002-06-10 | 438.00 |
| 2002-06-11 | 438.66 |
| 2002-06-12 | 438.09 |
| 2002-06-13 | 436.18 |
| 2002-06-14 | 427.54 |
| 2002-06-17 | 432.57 |
| 2002-06-18 | 431.04 |
| 2002-06-19 | 429.83 |
| 2002-06-20 | 428.21 |
| 2002-06-21 | 428.95 |
| 2002-06-24 | 426.38 |
| 2002-06-25 | 426.05 |
| 2002-06-26 | 428.74 |
| 2002-06-27 | 425.98 |
| 2002-06-28 | 429.89 |
| 2002-07-01 | 434.95 |
| 2002-07-02 | 438.07 |
| 2002-07-03 | 436.35 |
| 2002-07-04 | . |
| 2002-07-05 | 442.17 |
| 2002-07-08 | 447.82 |
| 2002-07-09 | 444.53 |
| 2002-07-10 | 439.35 |
| 2002-07-11 | 432.61 |
| 2002-07-12 | 429.94 |
| 2002-07-15 | 427.90 |
| 2002-07-16 | 422.52 |
| 2002-07-17 | 427.17 |
| 2002-07-18 | 433.60 |
| 2002-07-19 | 435.14 |
| 2002-07-22 | 428.52 |
| 2002-07-23 | 420.85 |
| 2002-07-24 | 412.77 |
| 2002-07-25 | 415.94 |
| 2002-07-26 | 412.40 |
| 2002-07-29 | 413.79 |
| 2002-07-30 | 419.42 |
| 2002-07-31 | 419.94 |
| 2002-08-01 | 411.62 |
| 2002-08-02 | 413.57 |
| 2002-08-05 | 409.10 |
| 2002-08-06 | 402.28 |
| 2002-08-07 | 402.90 |
| 2002-08-08 | 406.94 |
| 2002-08-09 | 407.41 |
| 2002-08-12 | 409.56 |
| 2002-08-13 | 410.49 |
| 2002-08-14 | 415.96 |
| 2002-08-15 | 413.88 |
| 2002-08-16 | 412.19 |
| 2002-08-19 | 413.06 |
| 2002-08-20 | 411.47 |
| 2002-08-21 | 416.69 |
| 2002-08-22 | 413.30 |
| 2002-08-23 | 411.70 |
| 2002-08-26 | 411.12 |
| 2002-08-27 | 414.06 |
| 2002-08-28 | 406.81 |
| 2002-08-29 | 407.07 |
| 2002-08-30 | 406.93 |
| 2002-09-02 | . |
| 2002-09-03 | 409.12 |
| 2002-09-04 | 409.56 |
| 2002-09-05 | 407.47 |
| 2002-09-06 | 405.26 |
| 2002-09-09 | 404.73 |
| 2002-09-10 | 403.84 |
| 2002-09-11 | 402.86 |
| 2002-09-12 | 401.04 |
| 2002-09-13 | 400.35 |
| 2002-09-16 | 396.51 |
| 2002-09-17 | 391.10 |
| 2002-09-18 | 385.90 |
| 2002-09-19 | 386.91 |
| 2002-09-20 | 391.43 |
| 2002-09-23 | 386.25 |
| 2002-09-24 | 381.62 |
| 2002-09-25 | 381.59 |
| 2002-09-26 | 384.09 |
| 2002-09-27 | 384.38 |
| 2002-09-30 | 383.17 |
| 2002-10-01 | 381.22 |
| 2002-10-02 | 386.99 |
| 2002-10-03 | 387.16 |
| 2002-10-04 | 384.67 |
| 2002-10-07 | 383.55 |
| 2002-10-08 | 381.92 |
| 2002-10-09 | 384.11 |
| 2002-10-10 | 384.43 |
| 2002-10-11 | 392.00 |
| 2002-10-14 | 391.61 |
| 2002-10-15 | 395.12 |
| 2002-10-16 | 393.06 |
| 2002-10-17 | 393.08 |
| 2002-10-18 | 390.64 |
| 2002-10-21 | 393.06 |
| 2002-10-22 | 392.82 |
| 2002-10-23 | 394.60 |
| 2002-10-24 | 397.13 |
| 2002-10-25 | 398.63 |
| 2002-10-28 | 400.32 |
| 2002-10-29 | 396.92 |
| 2002-10-30 | 397.90 |
| 2002-10-31 | 401.38 |
| 2002-11-01 | 399.74 |
| 2002-11-04 | 399.48 |
| 2002-11-05 | 400.84 |
| 2002-11-06 | 397.78 |
| 2002-11-07 | 403.74 |
| 2002-11-08 | 405.68 |
| 2002-11-11 | 405.89 |
| 2002-11-12 | 404.89 |
| 2002-11-13 | 401.66 |
| 2002-11-14 | 401.08 |
| 2002-11-15 | 398.45 |
| 2002-11-18 | 399.64 |
| 2002-11-19 | 399.71 |
| 2002-11-20 | 398.77 |
| 2002-11-21 | 408.40 |
| 2002-11-22 | 410.76 |
| 2002-11-25 | 406.52 |
| 2002-11-26 | 402.47 |
| 2002-11-27 | 401.85 |
| 2002-11-28 | . |
| 2002-11-29 | 411.22 |
| 2002-12-02 | 409.94 |
| 2002-12-03 | 411.95 |
| 2002-12-04 | 411.21 |
| 2002-12-05 | 412.97 |
| 2002-12-06 | 414.82 |
| 2002-12-09 | 415.64 |
| 2002-12-10 | 415.23 |
| 2002-12-11 | 415.19 |
| 2002-12-12 | 416.44 |
| 2002-12-13 | 417.93 |
| 2002-12-16 | 418.28 |
| 2002-12-17 | 420.22 |
| 2002-12-18 | 418.83 |
| 2002-12-19 | 419.20 |
| 2002-12-20 | 418.56 |
| 2002-12-23 | 418.23 |
| 2002-12-24 | 421.02 |
| 2002-12-25 | . |
| 2002-12-26 | 421.51 |
| 2002-12-27 | 420.13 |
| 2002-12-30 | 424.95 |
| 2002-12-31 | 427.72 |
| 2003-01-01 | . |
| 2003-01-02 | 426.19 |
| 2003-01-03 | 430.12 |
| 2003-01-06 | 430.19 |
| 2003-01-07 | 424.95 |
| 2003-01-08 | 421.67 |
| 2003-01-09 | 426.12 |
| 2003-01-10 | 427.65 |
| 2003-01-13 | 426.85 |
| 2003-01-14 | 428.01 |
| 2003-01-15 | 427.18 |
| 2003-01-16 | 427.41 |
| 2003-01-17 | 427.32 |
| 2003-01-20 | . |
| 2003-01-21 | 424.73 |
| 2003-01-22 | 423.06 |
| 2003-01-23 | 422.16 |
| 2003-01-24 | 425.99 |
| 2003-01-27 | 420.17 |
| 2003-01-28 | 419.17 |
| 2003-01-29 | 419.51 |
| 2003-01-30 | 421.18 |
| 2003-01-31 | 418.08 |
| 2003-02-03 | 421.53 |
| 2003-02-04 | 425.06 |
| 2003-02-05 | 424.93 |
| 2003-02-06 | 421.90 |
| 2003-02-07 | 421.55 |
| 2003-02-10 | 421.86 |
| 2003-02-11 | 419.60 |
| 2003-02-12 | 416.15 |
| 2003-02-13 | 417.61 |
| 2003-02-14 | 416.91 |
| 2003-02-17 | . |
| 2003-02-18 | 414.86 |
| 2003-02-19 | 417.04 |
| 2003-02-20 | 419.49 |
| 2003-02-21 | 421.13 |
| 2003-02-24 | 419.72 |
| 2003-02-25 | 415.52 |
| 2003-02-26 | 415.59 |
| 2003-02-27 | 413.88 |
| 2003-02-28 | 418.09 |
| 2003-03-03 | 425.43 |
| 2003-03-04 | 420.77 |
| 2003-03-05 | 421.82 |
| 2003-03-06 | 422.91 |
| 2003-03-07 | 419.78 |
| 2003-03-10 | 416.60 |
| 2003-03-11 | 416.44 |
| 2003-03-12 | 407.79 |
| 2003-03-13 | 406.08 |
| 2003-03-14 | 401.02 |
| 2003-03-17 | 399.37 |
| 2003-03-18 | 394.98 |
| 2003-03-19 | 396.30 |
| 2003-03-20 | 400.23 |
| 2003-03-21 | 403.68 |
| 2003-03-24 | 401.67 |
| 2003-03-25 | 401.78 |
| 2003-03-26 | 404.70 |
| 2003-03-27 | 404.87 |
| 2003-03-28 | 407.28 |
| 2003-03-31 | 411.01 |
| 2003-04-01 | 407.93 |
| 2003-04-02 | 404.87 |
| 2003-04-03 | 403.83 |
| 2003-04-04 | 403.41 |
| 2003-04-07 | 404.11 |
| 2003-04-08 | 404.22 |
| 2003-04-09 | 403.67 |
| 2003-04-10 | 410.66 |
| 2003-04-11 | 409.83 |
| 2003-04-14 | 411.87 |
| 2003-04-15 | 412.35 |
| 2003-04-16 | 413.53 |
| 2003-04-17 | 416.32 |
| 2003-04-18 | . |
| 2003-04-21 | 413.46 |
| 2003-04-22 | 418.62 |
| 2003-04-23 | 421.40 |
| 2003-04-24 | 425.88 |
| 2003-04-25 | 423.79 |
| 2003-04-28 | 423.69 |
| 2003-04-29 | 426.14 |
| 2003-04-30 | 434.74 |
| 2003-05-01 | 437.07 |
| 2003-05-02 | 436.67 |
| 2003-05-05 | 439.51 |
| 2003-05-06 | 445.58 |
| 2003-05-07 | 444.67 |
| 2003-05-08 | 446.42 |
| 2003-05-09 | 451.97 |
| 2003-05-12 | 455.55 |
| 2003-05-13 | 459.49 |
| 2003-05-14 | 460.92 |
| 2003-05-15 | 463.28 |
| 2003-05-16 | 470.33 |
| 2003-05-19 | 470.41 |
| 2003-05-20 | 472.65 |
| 2003-05-21 | 476.09 |
| 2003-05-22 | 474.79 |
| 2003-05-23 | 477.23 |
| 2003-05-26 | . |
| 2003-05-27 | 479.01 |
| 2003-05-28 | 478.94 |
| 2003-05-29 | 485.80 |
| 2003-05-30 | 484.61 |
| 2003-06-02 | 482.07 |
| 2003-06-03 | 480.14 |
| 2003-06-04 | 482.92 |
| 2003-06-05 | 489.48 |
| 2003-06-06 | 492.50 |
| 2003-06-09 | 492.37 |
| 2003-06-10 | 486.36 |
| 2003-06-11 | 493.49 |
| 2003-06-12 | 497.05 |
| 2003-06-13 | 497.77 |
| 2003-06-16 | 502.59 |
| 2003-06-17 | 505.50 |
| 2003-06-18 | 499.84 |
| 2003-06-19 | 499.04 |
| 2003-06-20 | 497.18 |
| 2003-06-23 | 492.78 |
| 2003-06-24 | 491.04 |
| 2003-06-25 | 494.56 |
| 2003-06-26 | 486.15 |
| 2003-06-27 | 482.69 |
| 2003-06-30 | 485.09 |
| 2003-07-01 | 489.12 |
| 2003-07-02 | 488.98 |
| 2003-07-03 | 492.28 |
| 2003-07-04 | . |
| 2003-07-07 | 483.37 |
| 2003-07-08 | 479.73 |
| 2003-07-09 | 478.33 |
| 2003-07-10 | 480.03 |
| 2003-07-11 | 481.76 |
| 2003-07-14 | 482.46 |
| 2003-07-15 | 478.35 |
| 2003-07-16 | 475.56 |
| 2003-07-17 | 474.37 |
| 2003-07-18 | 478.14 |
| 2003-07-21 | 481.94 |
| 2003-07-22 | 484.03 |
| 2003-07-23 | 489.56 |
| 2003-07-24 | 492.26 |
| 2003-07-25 | 496.98 |
| 2003-07-28 | 499.43 |
| 2003-07-29 | 498.19 |
| 2003-07-30 | 494.18 |
| 2003-07-31 | 488.79 |
| 2003-08-01 | 489.53 |
| 2003-08-04 | 490.48 |
| 2003-08-05 | 489.14 |
| 2003-08-06 | 487.83 |
| 2003-08-07 | 490.21 |
| 2003-08-08 | 489.30 |
| 2003-08-11 | 489.92 |
| 2003-08-12 | 490.31 |
| 2003-08-13 | 493.46 |
| 2003-08-14 | 492.68 |
| 2003-08-15 | 493.48 |
| 2003-08-18 | 491.21 |
| 2003-08-19 | 488.80 |
| 2003-08-20 | 492.36 |
| 2003-08-21 | 488.56 |
| 2003-08-22 | 485.35 |
| 2003-08-25 | 485.99 |
| 2003-08-26 | 484.37 |
| 2003-08-27 | 486.68 |
| 2003-08-28 | 486.08 |
| 2003-08-29 | 489.17 |
| 2003-09-01 | . |
| 2003-09-02 | 491.16 |
| 2003-09-03 | 491.60 |
| 2003-09-04 | 493.55 |
| 2003-09-05 | 498.05 |
| 2003-09-08 | 498.19 |
| 2003-09-09 | 499.78 |
| 2003-09-10 | 500.42 |
| 2003-09-11 | 503.15 |
| 2003-09-12 | 507.22 |
| 2003-09-15 | 508.18 |
| 2003-09-16 | 504.24 |
| 2003-09-17 | 507.12 |
| 2003-09-18 | 508.51 |
| 2003-09-19 | 511.77 |
| 2003-09-22 | 515.13 |
| 2003-09-23 | 515.56 |
| 2003-09-24 | 511.90 |
| 2003-09-25 | 513.53 |
| 2003-09-26 | 510.65 |
| 2003-09-29 | 513.63 |
| 2003-09-30 | 514.78 |
| 2003-10-01 | 520.18 |
| 2003-10-02 | 521.50 |
| 2003-10-03 | 521.74 |
| 2003-10-06 | 525.88 |
| 2003-10-07 | 528.23 |
| 2003-10-08 | 530.78 |
| 2003-10-09 | 531.96 |
| 2003-10-10 | 535.35 |
| 2003-10-13 | 535.48 |
| 2003-10-14 | 536.65 |
| 2003-10-15 | 537.86 |
| 2003-10-16 | 543.26 |
| 2003-10-17 | 537.67 |
| 2003-10-20 | 538.06 |
| 2003-10-21 | 540.00 |
| 2003-10-22 | 538.95 |
| 2003-10-23 | 535.93 |
| 2003-10-24 | 540.12 |
| 2003-10-27 | 536.08 |
| 2003-10-28 | 532.64 |
| 2003-10-29 | 534.99 |
| 2003-10-30 | 537.39 |
| 2003-10-31 | 537.19 |
| 2003-11-03 | 534.67 |
| 2003-11-04 | 538.66 |
| 2003-11-05 | 540.19 |
| 2003-11-06 | 535.05 |
| 2003-11-07 | 540.84 |
| 2003-11-10 | 542.30 |
| 2003-11-11 | 540.85 |
| 2003-11-12 | 547.06 |
| 2003-11-13 | 551.25 |
| 2003-11-14 | 556.65 |
| 2003-11-17 | 560.41 |
| 2003-11-18 | 568.07 |
| 2003-11-19 | 572.72 |
| 2003-11-20 | 569.89 |
| 2003-11-21 | 571.90 |
| 2003-11-24 | 572.86 |
| 2003-11-25 | 573.70 |
| 2003-11-26 | 575.84 |
| 2003-11-27 | . |
| 2003-11-28 | 581.22 |
| 2003-12-01 | 591.08 |
| 2003-12-02 | 602.65 |
| 2003-12-03 | 599.32 |
| 2003-12-04 | 592.51 |
| 2003-12-05 | 593.08 |
| 2003-12-08 | 596.97 |
| 2003-12-09 | 598.79 |
| 2003-12-10 | 600.55 |
| 2003-12-11 | 601.82 |
| 2003-12-12 | 605.18 |
| 2003-12-15 | 607.86 |
| 2003-12-16 | 607.48 |
| 2003-12-17 | 606.54 |
| 2003-12-18 | 608.92 |
| 2003-12-19 | 608.92 |
| 2003-12-22 | 610.23 |
| 2003-12-23 | 613.80 |
| 2003-12-24 | 615.93 |
| 2003-12-25 | . |
| 2003-12-26 | 616.07 |
| 2003-12-29 | 616.19 |
| 2003-12-30 | 621.48 |
| 2003-12-31 | 624.29 |
| 2004-01-01 | . |
| 2004-01-02 | 627.61 |
| 2004-01-05 | 634.43 |
| 2004-01-06 | 640.23 |
| 2004-01-07 | 637.80 |
| 2004-01-08 | 643.07 |
| 2004-01-09 | 653.23 |
| 2004-01-12 | 650.77 |
| 2004-01-13 | 646.81 |
| 2004-01-14 | 646.24 |
| 2004-01-15 | 639.92 |
| 2004-01-16 | 631.51 |
| 2004-01-19 | . |
| 2004-01-20 | 638.44 |
| 2004-01-21 | 643.21 |
| 2004-01-22 | 647.49 |
| 2004-01-23 | 639.83 |
| 2004-01-26 | 631.96 |
| 2004-01-27 | 633.63 |
| 2004-01-28 | 637.65 |
| 2004-01-29 | 625.70 |
| 2004-01-30 | 629.02 |
| 2004-02-02 | 632.86 |
| 2004-02-03 | 640.53 |
| 2004-02-04 | 638.77 |
| 2004-02-05 | 641.90 |
| 2004-02-06 | 651.41 |
| 2004-02-09 | 653.66 |
| 2004-02-10 | 656.89 |
| 2004-02-11 | 658.49 |
| 2004-02-12 | 669.45 |
| 2004-02-13 | 674.42 |
| 2004-02-16 | . |
| 2004-02-17 | 683.65 |
| 2004-02-18 | 686.27 |
| 2004-02-19 | 678.79 |
| 2004-02-20 | 672.55 |
| 2004-02-23 | 674.40 |
| 2004-02-24 | 681.72 |
| 2004-02-25 | 677.22 |
| 2004-02-26 | 679.13 |
| 2004-02-27 | 678.77 |
| 2004-03-01 | 689.22 |
| 2004-03-02 | 683.03 |
| 2004-03-03 | 672.48 |
| 2004-03-04 | 673.52 |
| 2004-03-05 | 686.19 |
| 2004-03-08 | 687.94 |
| 2004-03-09 | 687.54 |
| 2004-03-10 | 676.96 |
| 2004-03-11 | 669.92 |
| 2004-03-12 | 672.87 |
| 2004-03-15 | 666.06 |
| 2004-03-16 | 675.31 |
| 2004-03-17 | 668.34 |
| 2004-03-18 | 678.45 |
| 2004-03-19 | 679.68 |
| 2004-03-22 | 679.28 |
| 2004-03-23 | 673.44 |
| 2004-03-24 | 670.57 |
| 2004-03-25 | 673.59 |
| 2004-03-26 | 671.08 |
| 2004-03-29 | 678.01 |
| 2004-03-30 | 681.54 |
| 2004-03-31 | 690.71 |
| 2004-04-01 | 701.07 |
| 2004-04-02 | 692.39 |
| 2004-04-05 | 685.79 |
| 2004-04-06 | 691.46 |
| 2004-04-07 | 696.29 |
| 2004-04-08 | 697.43 |
| 2004-04-09 | . |
| 2004-04-12 | 696.38 |
| 2004-04-13 | 686.73 |
| 2004-04-14 | 669.34 |
| 2004-04-15 | 660.92 |
| 2004-04-16 | 668.02 |
| 2004-04-19 | 670.33 |
| 2004-04-20 | 669.52 |
| 2004-04-21 | 657.65 |
| 2004-04-22 | 654.81 |
| 2004-04-23 | 652.90 |
| 2004-04-26 | 658.53 |
| 2004-04-27 | 665.48 |
| 2004-04-28 | 661.62 |
| 2004-04-29 | 661.31 |
| 2004-04-30 | 659.51 |
| 2004-05-03 | 660.23 |
| 2004-05-04 | 669.89 |
| 2004-05-05 | 670.86 |
| 2004-05-06 | 664.64 |
| 2004-05-07 | 653.44 |
| 2004-05-10 | 634.42 |
| 2004-05-11 | 638.44 |
| 2004-05-12 | 640.88 |
| 2004-05-13 | 639.97 |
| 2004-05-14 | 638.58 |
| 2004-05-17 | 636.34 |
| 2004-05-18 | 641.25 |
| 2004-05-19 | 650.87 |
| 2004-05-20 | 642.90 |
| 2004-05-21 | 649.97 |
| 2004-05-24 | 652.19 |
| 2004-05-25 | 666.63 |
| 2004-05-26 | 670.35 |
| 2004-05-27 | 683.74 |
| 2004-05-28 | 685.46 |
| 2004-05-31 | . |
| 2004-06-01 | 682.69 |
| 2004-06-02 | 689.58 |
| 2004-06-03 | 690.06 |
| 2004-06-04 | 692.65 |
| 2004-06-07 | 699.25 |
| 2004-06-08 | 695.24 |
| 2004-06-09 | 692.26 |
| 2004-06-10 | 693.53 |
| 2004-06-11 | . |
| 2004-06-14 | 691.79 |
| 2004-06-15 | 693.61 |
| 2004-06-16 | 692.73 |
| 2004-06-17 | 697.24 |
| 2004-06-18 | 702.38 |
| 2004-06-21 | 702.45 |
| 2004-06-22 | 698.89 |
| 2004-06-23 | 699.11 |
| 2004-06-24 | 700.74 |
| 2004-06-25 | 699.90 |
| 2004-06-28 | 702.09 |
| 2004-06-29 | 701.29 |
| 2004-06-30 | 706.72 |
| 2004-07-01 | 704.85 |
| 2004-07-02 | 711.72 |
| 2004-07-05 | . |
| 2004-07-06 | 713.10 |
| 2004-07-07 | 722.75 |
| 2004-07-08 | 728.07 |
| 2004-07-09 | 729.31 |
| 2004-07-12 | 735.20 |
| 2004-07-13 | 734.16 |
| 2004-07-14 | 734.08 |
| 2004-07-15 | 731.45 |
| 2004-07-16 | 737.12 |
| 2004-07-19 | 735.00 |
| 2004-07-20 | 731.96 |
| 2004-07-21 | 719.01 |
| 2004-07-22 | 718.09 |
| 2004-07-23 | 711.10 |
| 2004-07-26 | 715.04 |
| 2004-07-27 | 712.22 |
| 2004-07-28 | 709.10 |
| 2004-07-29 | 710.32 |
| 2004-07-30 | 709.67 |
| 2004-08-02 | 714.37 |
| 2004-08-03 | 719.48 |
| 2004-08-04 | 721.34 |
| 2004-08-05 | 723.99 |
| 2004-08-06 | 731.90 |
| 2004-08-09 | 722.44 |
| 2004-08-10 | 726.17 |
| 2004-08-11 | 718.88 |
| 2004-08-12 | 718.74 |
| 2004-08-13 | 724.99 |
| 2004-08-16 | 724.58 |
| 2004-08-17 | 723.96 |
| 2004-08-18 | 725.25 |
| 2004-08-19 | 728.83 |
| 2004-08-20 | 728.28 |
| 2004-08-23 | 726.87 |
| 2004-08-24 | 725.10 |
| 2004-08-25 | 727.83 |
| 2004-08-26 | 724.09 |
| 2004-08-27 | 725.98 |
| 2004-08-30 | 726.65 |
| 2004-08-31 | 729.41 |
| 2004-09-01 | 737.01 |
| 2004-09-02 | 742.47 |
| 2004-09-03 | 740.07 |
| 2004-09-06 | . |
| 2004-09-07 | 739.32 |
| 2004-09-08 | 742.72 |
| 2004-09-09 | 746.95 |
| 2004-09-10 | 762.24 |
| 2004-09-13 | 760.92 |
| 2004-09-14 | 766.06 |
| 2004-09-15 | 758.32 |
| 2004-09-16 | 753.39 |
| 2004-09-17 | 755.72 |
| 2004-09-20 | 754.91 |
| 2004-09-21 | 763.08 |
| 2004-09-22 | 762.20 |
| 2004-09-23 | 760.79 |
| 2004-09-24 | 759.58 |
| 2004-09-27 | 756.23 |
| 2004-09-28 | 758.16 |
| 2004-09-29 | 757.64 |
| 2004-09-30 | 757.76 |
| 2004-10-01 | 759.08 |
| 2004-10-04 | 749.16 |
| 2004-10-05 | 746.94 |
| 2004-10-06 | 745.93 |
| 2004-10-07 | 744.97 |
| 2004-10-08 | 754.58 |
| 2004-10-11 | 755.94 |
| 2004-10-12 | 749.51 |
| 2004-10-13 | 746.43 |
| 2004-10-14 | 753.90 |
| 2004-10-15 | 762.22 |
| 2004-10-18 | 762.82 |
| 2004-10-19 | 763.82 |
| 2004-10-20 | 768.53 |
| 2004-10-21 | 771.29 |
| 2004-10-22 | 774.34 |
| 2004-10-25 | 781.36 |
| 2004-10-26 | 786.48 |
| 2004-10-27 | 789.23 |
| 2004-10-28 | 787.54 |
| 2004-10-29 | 788.41 |
| 2004-11-01 | 792.79 |
| 2004-11-02 | 795.25 |
| 2004-11-03 | 803.55 |
| 2004-11-04 | 810.08 |
| 2004-11-05 | 813.51 |
| 2004-11-08 | 819.77 |
| 2004-11-09 | 816.12 |
| 2004-11-10 | 814.92 |
| 2004-11-11 | 814.19 |
| 2004-11-12 | 818.65 |
| 2004-11-15 | 819.84 |
| 2004-11-16 | 822.81 |
| 2004-11-17 | 827.81 |
| 2004-11-18 | 826.68 |
| 2004-11-19 | 835.75 |
| 2004-11-22 | 834.91 |
| 2004-11-23 | 845.92 |
| 2004-11-24 | 848.42 |
| 2004-11-25 | . |
| 2004-11-26 | 864.59 |
| 2004-11-29 | 868.89 |
| 2004-11-30 | 874.57 |
| 2004-12-01 | 885.25 |
| 2004-12-02 | 885.66 |
| 2004-12-03 | 891.22 |
| 2004-12-06 | 893.90 |
| 2004-12-07 | 899.13 |
| 2004-12-08 | 894.62 |
| 2004-12-09 | 889.46 |
| 2004-12-10 | 889.17 |
| 2004-12-13 | 899.95 |
| 2004-12-14 | 904.63 |
| 2004-12-15 | 917.90 |
| 2004-12-16 | 913.31 |
| 2004-12-17 | 916.80 |
| 2004-12-20 | 931.38 |
| 2004-12-21 | 925.85 |
| 2004-12-22 | 927.82 |
| 2004-12-23 | 937.20 |
| 2004-12-24 | . |
| 2004-12-27 | 945.14 |
| 2004-12-28 | 944.22 |
| 2004-12-29 | 948.35 |
| 2004-12-30 | 949.80 |
| 2004-12-31 | 945.90 |
| 2005-01-03 | 938.41 |
| 2005-01-04 | 916.02 |
| 2005-01-05 | 910.48 |
| 2005-01-06 | 900.69 |
| 2005-01-07 | 900.16 |
| 2005-01-10 | 906.28 |
| 2005-01-11 | 910.59 |
| 2005-01-12 | 923.69 |
| 2005-01-13 | 918.86 |
| 2005-01-14 | 917.37 |
| 2005-01-17 | . |
| 2005-01-18 | 919.35 |
| 2005-01-19 | 922.99 |
| 2005-01-20 | 918.51 |
| 2005-01-21 | 918.98 |
| 2005-01-24 | 919.92 |
| 2005-01-25 | 916.68 |
| 2005-01-26 | 928.14 |
| 2005-01-27 | 926.60 |
#2005-01-28| 922.54
#2005-01-31| 917.05
#2005-02-01| 922.62
#2005-02-02| 932.21
#2005-02-03| 929.20
#2005-02-04| 929.67
#2005-02-07| 927.16
#2005-02-08| 926.16
#2005-02-09| 930.32
#2005-02-10| 935.12
#2005-02-11| 939.30
#2005-02-14| 954.36
#2005-02-15| 958.37
#2005-02-16| 956.55
#2005-02-17| 960.63
#2005-02-18| 966.43
#2005-02-21| .
#2005-02-22| 942.53
#2005-02-23| 942.65
#2005-02-24| 939.05
#2005-02-25| 940.59
#2005-02-28| 949.73
#2005-03-01| 942.89
#2005-03-02| 934.46
#2005-03-03| 933.24
#2005-03-04| 946.44
#2005-03-07| 946.85
#2005-03-08| 953.29
#2005-03-09| 947.50
#2005-03-10| 942.22
#2005-03-11| 943.74
#2005-03-14| 935.09
#2005-03-15| 942.59
#2005-03-16| 934.88
#2005-03-17| 922.35
#2005-03-18| 917.69
#2005-03-21| 912.83
#2005-03-22| 913.15
#2005-03-23| 893.66
#2005-03-24| 896.35
#2005-03-25| .
#2005-03-28| 892.11
#2005-03-29| 894.50
#2005-03-30| 898.82
#2005-03-31| 905.24
#2005-04-01| 907.77
#2005-04-04| 898.37
#2005-04-05| 902.68
#2005-04-06| 910.16
#2005-04-07| 916.09
#2005-04-08| 917.55
#2005-04-11| 928.11
#2005-04-12| 924.80
#2005-04-13| 933.13
#2005-04-14| 920.46
#2005-04-15| 921.20
#2005-04-18| 917.65
#2005-04-19| 930.90
#2005-04-20| 934.06
#2005-04-21| 935.43
#2005-04-22| 935.50
#2005-04-25| 935.17
#2005-04-26| 933.39
#2005-04-27| 924.61
#2005-04-28| 918.44
#2005-04-29| 929.73
#2005-05-02| 925.42
#2005-05-03| 930.23
#2005-05-04| 931.75
#2005-05-05| 933.45
#2005-05-06| 928.36
#2005-05-09| 926.71
#2005-05-10| 919.19
#2005-05-11| 924.74
#2005-05-12| 925.44
#2005-05-13| 921.87
#2005-05-16| 917.35
#2005-05-17| 919.77
#2005-05-18| 918.57
#2005-05-19| 922.52
#2005-05-20| 923.95
#2005-05-23| 931.73
#2005-05-24| 935.33
#2005-05-25| 943.53
#2005-05-26| 940.75
#2005-05-27| 942.51
#2005-05-30| .
#2005-05-31| 938.75
#2005-06-01| 941.80
#2005-06-02| 941.02
#2005-06-03| 946.31
#2005-06-06| 949.91
#2005-06-07| 957.24
#2005-06-08| 963.79
#2005-06-09| 948.90
#2005-06-10| 946.47
#2005-06-13| 948.20
#2005-06-14| 950.59
#2005-06-15| 947.24
#2005-06-16| 947.42
#2005-06-17| 970.02
#2005-06-20| 958.63
#2005-06-21| 961.25
#2005-06-22| 967.64
#2005-06-23| 960.01
#2005-06-24| 958.94
#2005-06-27| 956.06
#2005-06-28| 953.76
#2005-06-29| 947.41
#2005-06-30| 948.80
#2005-07-01| 941.99
#2005-07-04| .
#2005-07-05| 939.78
#2005-07-06| 949.79
#2005-07-07| 932.75
#2005-07-08| 939.33
#2005-07-11| 960.35
#2005-07-12| 971.99
#2005-07-13| 964.02
#2005-07-14| 959.88
#2005-07-15| 951.68
#2005-07-18| 949.44
#2005-07-19| 940.06
#2005-07-20| 940.18
#2005-07-21| 948.49
#2005-07-22| 953.00
#2005-07-25| 952.30
#2005-07-26| 949.69
#2005-07-27| 957.71
#2005-07-28| 958.95
#2005-07-29| 960.19
#2005-08-01| 976.44
#2005-08-02| 980.02
#2005-08-03| 986.60
#2005-08-04| 990.36
#2005-08-05| 986.67
#2005-08-08| 989.48
#2005-08-09| 986.48
#2005-08-10| 999.18
#2005-08-11| 990.70
#2005-08-12| 987.51
#2005-08-15| 982.37
#2005-08-16| 982.52
#2005-08-17| 975.56
#2005-08-18| 968.00
#2005-08-19| 969.77
#2005-08-22| 976.26
#2005-08-23| 975.33
#2005-08-24| 973.76
#2005-08-25| 972.55
#2005-08-26| 977.80
#2005-08-29| 972.89
#2005-08-30| 968.12
#2005-08-31| 982.19
#2005-09-01|1002.80
#2005-09-02|1018.02
#2005-09-05| .
#2005-09-06|1015.43
#2005-09-07|1019.81
#2005-09-08|1015.37
#2005-09-09|1016.55
#2005-09-12|1000.29
#2005-09-13| 993.64
#2005-09-14|1002.65
#2005-09-15| 993.71
#2005-09-16| 994.90
#2005-09-19| 996.26
#2005-09-20| 998.61
#2005-09-21| 998.21
#2005-09-22| 985.39
#2005-09-23| 987.55
#2005-09-26| 988.04
#2005-09-27| 982.81
#2005-09-28| 988.91
#2005-09-29| 985.96
#2005-09-30| 999.49
#2005-10-03| 989.80
#2005-10-04| 989.00
#2005-10-05| 982.79
#2005-10-06| 984.73
#2005-10-07| 977.79
#2005-10-10| 971.62
#2005-10-11| 970.81
#2005-10-12| 970.72
#2005-10-13| 945.89
#2005-10-14| 948.61
#2005-10-17| 941.83
#2005-10-18| 937.32
#2005-10-19| 930.02
#2005-10-20| 936.44
#2005-10-21| 932.08
#2005-10-24| 941.27
#2005-10-25| 950.11
#2005-10-26| 944.71
#2005-10-27| 944.28
#2005-10-28| 938.85
#2005-10-31| 943.69
#2005-11-01| 949.86
#2005-11-02| 955.73
#2005-11-03| 966.89
#2005-11-04| 958.41
#2005-11-07| 961.58
#2005-11-08| 959.60
#2005-11-09| 954.50
#2005-11-10| 957.29
#2005-11-11| 966.40
#2005-11-14| 965.15
#2005-11-15| 961.46
#2005-11-16| 966.47
#2005-11-17| 972.48
#2005-11-18| 972.36
#2005-11-21| 969.06
#2005-11-22| 967.84
#2005-11-23| 977.66
#2005-11-24| .
#2005-11-25| 971.45
#2005-11-28| 972.45
#2005-11-29| 967.53
#2005-11-30| 966.88
#2005-12-01| 967.92
#2005-12-02| 971.42
#2005-12-05| 975.61
#2005-12-06| 976.51
#2005-12-07| 974.72
#2005-12-08| 978.95
#2005-12-09| 980.78
#2005-12-12| 987.45
#2005-12-13| 990.20
#2005-12-14|1003.17
#2005-12-15|1009.02
#2005-12-16|1017.93
#2005-12-19|1017.80
#2005-12-20|1011.24
#2005-12-21|1000.14
#2005-12-22|1003.01
#2005-12-23|1008.83
#2005-12-26| .
#2005-12-27|1006.22
#2005-12-28|1008.46
#2005-12-29|1012.29
#2005-12-30|1009.32
#2006-01-02| .
#2006-01-03|1031.17
#2006-01-04|1052.83
#2006-01-05|1048.96
#2006-01-06|1052.64
#2006-01-09|1035.41
#2006-01-10|1036.13
#2006-01-11|1039.31
#2006-01-12|1036.72
#2006-01-13|1039.41
#2006-01-16| .
#2006-01-17|1035.89
#2006-01-18|1034.02
#2006-01-19|1048.15
#2006-01-20|1053.71
#2006-01-23|1062.54
#2006-01-24|1061.90
#2006-01-25|1077.16
#2006-01-26|1082.08
#2006-01-27|1076.63
#2006-01-30|1074.29
#2006-01-31|1089.74
#2006-02-01|1102.57
#2006-02-02|1103.99
#2006-02-03|1085.83
#2006-02-06|1089.61
#2006-02-07|1078.12
#2006-02-08|1080.23
#2006-02-09|1090.29
#2006-02-10|1094.06
#2006-02-13|1097.94
#2006-02-14|1101.80
#2006-02-15|1115.81
#2006-02-16|1114.78
#2006-02-17|1118.23
#2006-02-20| .
#2006-02-21|1130.36
#2006-02-22|1131.66
#2006-02-23|1140.09
#2006-02-24|1136.39
#2006-02-27|1149.68
#2006-02-28|1149.36
#2006-03-01|1169.12
#2006-03-02|1174.00
#2006-03-03|1172.48
#2006-03-06|1187.85
#2006-03-07|1159.09
#2006-03-08|1148.26
#2006-03-09|1146.20
#2006-03-10|1143.49
#2006-03-13|1150.48
#2006-03-14|1165.44
#2006-03-15|1169.81
#2006-03-16|1190.71
#2006-03-17|1193.76
#2006-03-20|1191.09
#2006-03-21|1183.77
#2006-03-22|1234.80
#2006-03-23|1210.66
#2006-03-24|1213.06
#2006-03-27|1211.18
#2006-03-28|1207.70
#2006-03-29|1203.45
#2006-03-30|1217.83
#2006-03-31|1212.30
#2006-04-03|1213.23
#2006-04-04|1231.93
#2006-04-05|1235.81
#2006-04-06|1236.97
#2006-04-07|1225.97
#2006-04-10|1222.20
#2006-04-11|1199.65
#2006-04-12|1186.10
#2006-04-13|1195.00
#2006-04-14| .
#2006-04-17|1212.22
#2006-04-18|1223.10
#2006-04-19|1233.24
#2006-04-20|1232.94
#2006-04-21|1240.82
#2006-04-24|1238.49
#2006-04-25|1236.93
#2006-04-26|1235.00
#2006-04-27|1232.94
#2006-04-28|1235.32
#2006-05-01|1241.47
#2006-05-02|1250.01
#2006-05-03|1248.48
#2006-05-04|1263.91
#2006-05-05|1283.76
#2006-05-08|1289.52
#2006-05-09|1299.98
#2006-05-10|1301.30
#2006-05-11|1298.00
#2006-05-12|1282.12
#2006-05-15|1251.06
#2006-05-16|1246.18
#2006-05-17|1210.69
#2006-05-18|1194.48
#2006-05-19|1189.78
#2006-05-22|1148.17
#2006-05-23|1192.87
#2006-05-24|1173.89
#2006-05-25|1185.10
#2006-05-26|1217.98
#2006-05-29| .
#2006-05-30|1209.19
#2006-05-31|1208.29
#2006-06-01|1207.99
#2006-06-02|1228.48
#2006-06-05|1230.65
#2006-06-06|1190.46
#2006-06-07|1190.27
#2006-06-08|1147.42
#2006-06-09|1152.78
#2006-06-12|1150.55
#2006-06-13|1118.95
#2006-06-14|1137.18
#2006-06-15|1185.26
#2006-06-16|1163.35
#2006-06-19|1170.04
#2006-06-20|1172.97
#2006-06-21|1175.31
#2006-06-22|1172.27
#2006-06-23|1167.46
#2006-06-26|1167.71
#2006-06-27|1168.54
#2006-06-28|1166.91
#2006-06-29|1183.48
#2006-06-30|1225.36
#2006-07-03|1234.68
#2006-07-04| .
#2006-07-05|1232.70
#2006-07-06|1244.68
#2006-07-07|1246.61
#2006-07-10|1236.48
#2006-07-11|1236.38
#2006-07-12|1235.59
#2006-07-13|1223.97
#2006-07-14|1207.75
#2006-07-17|1192.33
#2006-07-18|1194.27
#2006-07-19|1226.84
#2006-07-20|1238.00
#2006-07-21|1238.59
#2006-07-24|1258.87
#2006-07-25|1263.02
#2006-07-26|1266.37
#2006-07-27|1289.95
#2006-07-28|1303.78
#2006-07-31|1294.77
#2006-08-01|1284.81
#2006-08-02|1304.39
#2006-08-03|1287.20
#2006-08-04|1312.22
#2006-08-07|1306.82
#2006-08-08|1314.26
#2006-08-09|1314.32
#2006-08-10|1290.57
#2006-08-11|1302.65
#2006-08-14|1308.18
#2006-08-15|1313.86
#2006-08-16|1320.73
#2006-08-17|1318.06
#2006-08-18|1311.34
#2006-08-21|1314.94
#2006-08-22|1310.99
#2006-08-23|1302.63
#2006-08-24|1301.49
#2006-08-25|1303.28
#2006-08-28|1308.82
#2006-08-29|1305.96
#2006-08-30|1312.25
#2006-08-31|1309.63
#2006-09-01|1323.52
#2006-09-04| .
#2006-09-05|1314.25
#2006-09-06|1303.73
#2006-09-07|1293.01
#2006-09-08|1282.71
#2006-09-11|1286.01
#2006-09-12|1298.16
#2006-09-13|1302.74
#2006-09-14|1313.70
#2006-09-15|1318.99
#2006-09-18|1318.61
#2006-09-19|1323.33
#2006-09-20|1329.83
#2006-09-21|1337.21
#2006-09-22|1339.53
#2006-09-25|1335.98
#2006-09-26|1343.55
#2006-09-27|1360.74
#2006-09-28|1366.17
#2006-09-29|1366.97
#2006-10-02|1389.05
#2006-10-03|1384.74
#2006-10-04|1386.58
#2006-10-05|1393.93
#2006-10-06|1395.34
#2006-10-09|1388.96
#2006-10-10|1386.12
#2006-10-11|1381.27
#2006-10-12|1388.84
#2006-10-13|1388.40
#2006-10-16|1393.37
#2006-10-17|1384.68
#2006-10-18|1392.45
#2006-10-19|1393.83
#2006-10-20|1405.74
#2006-10-23|1406.21
#2006-10-24|1406.37
#2006-10-25|1413.65
#2006-10-26|1423.58
#2006-10-27|1431.41
#2006-10-30|1426.98
#2006-10-31|1446.18
#2006-11-01|1450.50
#2006-11-02|1450.50
#2006-11-03|1447.85
#2006-11-06|1454.13
#2006-11-07|1478.05
#2006-11-08|1470.18
#2006-11-09|1475.95
#2006-11-10|1487.35
#2006-11-13|1486.06
#2006-11-14|1481.97
#2006-11-15|1489.29
#2006-11-16|1499.37
#2006-11-17|1498.31
#2006-11-20|1509.76
#2006-11-21|1524.91
#2006-11-22|1529.09
#2006-11-23| .
#2006-11-24|1537.39
#2006-11-27|1518.31
#2006-11-28|1521.61
#2006-11-29|1526.08
#2006-11-30|1539.17
#2006-12-01|1546.57
#2006-12-04|1561.40
#2006-12-05|1566.31
#2006-12-06|1569.91
#2006-12-07|1567.80
#2006-12-08|1576.03
#2006-12-11|1579.73
#2006-12-12|1583.77
#2006-12-13|1602.05
#2006-12-14|1611.91
#2006-12-15|1616.36
#2006-12-18|1613.84
#2006-12-19|1615.81
#2006-12-20|1626.16
#2006-12-21|1634.72
#2006-12-22|1633.54
#2006-12-25| .
#2006-12-26|1630.65
#2006-12-27|1649.61
#2006-12-28|1666.24
#2006-12-29|1673.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1684.03
#2007-01-04|1665.91
#2007-01-05|1646.55
#2007-01-08|1628.87
#2007-01-09|1630.82
#2007-01-10|1618.30
#2007-01-11|1619.00
#2007-01-12|1630.65
#2007-01-15| .
#2007-01-16|1637.05
#2007-01-17|1639.23
#2007-01-18|1632.16
#2007-01-19|1643.86
#2007-01-22|1661.43
#2007-01-23|1669.42
#2007-01-24|1681.15
#2007-01-25|1684.19
#2007-01-26|1661.38
#2007-01-29|1668.07
#2007-01-30|1665.62
#2007-01-31|1658.56
#2007-02-01|1683.37
#2007-02-02|1712.45
#2007-02-05|1721.74
#2007-02-06|1741.93
#2007-02-07|1764.57
#2007-02-08|1733.65
#2007-02-09|1742.59
#2007-02-12|1739.32
#2007-02-13|1729.81
#2007-02-14|1765.57
#2007-02-15|1778.29
#2007-02-16|1774.63
#2007-02-19| .
#2007-02-20|1789.88
#2007-02-21|1787.96
#2007-02-22|1781.91
#2007-02-23|1788.16
#2007-02-26|1770.22
#2007-02-27|1701.54
#2007-02-28|1682.06
#2007-03-01|1652.19
#2007-03-02|1653.14
#2007-03-05|1611.25
#2007-03-06|1627.80
#2007-03-07|1667.76
#2007-03-08|1682.83
#2007-03-09|1690.98
#2007-03-12|1682.13
#2007-03-13|1661.97
#2007-03-14|1611.13
#2007-03-15|1650.45
#2007-03-16|1669.42
#2007-03-19|1698.23
#2007-03-20|1720.49
#2007-03-21|1745.67
#2007-03-22|1764.29
#2007-03-23|1751.74
#2007-03-26|1750.85
#2007-03-27|1739.07
#2007-03-28|1714.28
#2007-03-29|1729.62
#2007-03-30|1744.45
#2007-04-02|1767.40
#2007-04-03|1775.74
#2007-04-04|1768.20
#2007-04-05|1782.14
#2007-04-06| .
#2007-04-09|1772.64
#2007-04-10|1802.76
#2007-04-11|1788.11
#2007-04-12|1767.23
#2007-04-13|1772.41
#2007-04-16|1787.93
#2007-04-17|1783.41
#2007-04-18|1756.26
#2007-04-19|1748.48
#2007-04-20|1767.19
#2007-04-23|1762.39
#2007-04-24|1747.07
#2007-04-25|1749.81
#2007-04-26|1730.27
#2007-04-27|1733.26
#2007-04-30|1724.28
#2007-05-01|1719.38
#2007-05-02|1729.84
#2007-05-03|1732.28
#2007-05-04|1739.77
#2007-05-07|1744.71
#2007-05-08|1703.36
#2007-05-09|1691.94
#2007-05-10|1700.21
#2007-05-11|1703.45
#2007-05-14|1696.29
#2007-05-15|1700.60
#2007-05-16|1669.23
#2007-05-17|1659.28
#2007-05-18|1663.65
#2007-05-21|1659.26
#2007-05-22|1668.88
#2007-05-23|1694.17
#2007-05-24|1676.49
#2007-05-25|1664.07
#2007-05-28| .
#2007-05-29|1656.42
#2007-05-30|1651.14
#2007-05-31|1702.79
#2007-06-01|1707.31
#2007-06-04|1701.45
#2007-06-05|1679.11
#2007-06-06|1637.09
#2007-06-07|1589.96
#2007-06-08|1567.50
#2007-06-11|1581.77
#2007-06-12|1572.84
#2007-06-13|1576.77
#2007-06-14|1595.30
#2007-06-15|1616.80
#2007-06-18|1595.99
#2007-06-19|1597.69
#2007-06-20|1590.64
#2007-06-21|1552.58
#2007-06-22|1555.00
#2007-06-25|1544.09
#2007-06-26|1541.38
#2007-06-27|1541.29
#2007-06-28|1562.45
#2007-06-29|1550.43
#2007-07-02|1544.27
#2007-07-03|1552.83
#2007-07-04| .
#2007-07-05|1550.65
#2007-07-06|1559.11
#2007-07-09|1546.89
#2007-07-10|1542.64
#2007-07-11|1547.55
#2007-07-12|1548.57
#2007-07-13|1565.66
#2007-07-16|1562.31
#2007-07-17|1549.95
#2007-07-18|1545.60
#2007-07-19|1572.70
#2007-07-20|1565.76
#2007-07-23|1550.72
#2007-07-24|1526.94
#2007-07-25|1504.12
#2007-07-26|1452.98
#2007-07-27|1435.06
#2007-07-30|1420.37
#2007-07-31|1469.93
#2007-08-01|1440.04
#2007-08-02|1442.87
#2007-08-03|1433.76
#2007-08-06|1417.48
#2007-08-07|1445.42
#2007-08-08|1513.70
#2007-08-09|1478.68
#2007-08-10|1449.10
#2007-08-13|1442.39
#2007-08-14|1422.36
#2007-08-15|1408.70
#2007-08-16|1358.17
#2007-08-17|1390.95
#2007-08-20|1389.36
#2007-08-21|1393.48
#2007-08-22|1451.01
#2007-08-23|1439.42
#2007-08-24|1467.73
#2007-08-27|1465.58
#2007-08-28|1432.24
#2007-08-29|1448.86
#2007-08-30|1459.39
#2007-08-31|1475.84
#2007-09-03| .
#2007-09-04|1499.72
#2007-09-05|1475.22
#2007-09-06|1471.57
#2007-09-07|1420.30
#2007-09-10|1395.65
#2007-09-11|1433.49
#2007-09-12|1433.27
#2007-09-13|1439.47
#2007-09-14|1404.12
#2007-09-17|1354.63
#2007-09-18|1386.79
#2007-09-19|1447.28
#2007-09-20|1436.02
#2007-09-21|1458.53
#2007-09-24|1434.69
#2007-09-25|1425.09
#2007-09-26|1439.71
#2007-09-27|1456.45
#2007-09-28|1455.05
#2007-10-01|1464.92
#2007-10-02|1476.61
#2007-10-03|1479.93
#2007-10-04|1478.83
#2007-10-05|1473.75
#2007-10-08|1454.76
#2007-10-09|1474.57
#2007-10-10|1484.91
#2007-10-11|1477.53
#2007-10-12|1462.28
#2007-10-15|1458.67
#2007-10-16|1439.45
#2007-10-17|1445.51
#2007-10-18|1432.28
#2007-10-19|1410.70
#2007-10-22|1382.67
#2007-10-23|1407.78
#2007-10-24|1395.17
#2007-10-25|1413.33
#2007-10-26|1425.44
#2007-10-29|1418.36
#2007-10-30|1416.48
#2007-10-31|1453.81
#2007-11-01|1425.68
#2007-11-02|1411.13
#2007-11-05|1394.39
#2007-11-06|1399.07
#2007-11-07|1390.57
#2007-11-08|1362.55
#2007-11-09|1342.05
#2007-11-12|1339.87
#2007-11-13|1351.87
#2007-11-14|1357.05
#2007-11-15|1320.98
#2007-11-16|1300.16
#2007-11-19|1245.02
#2007-11-20|1290.86
#2007-11-21|1260.49
#2007-11-22| .
#2007-11-23|1321.55
#2007-11-26|1288.67
#2007-11-27|1292.42
#2007-11-28|1310.93
#2007-11-29|1326.75
#2007-11-30|1337.40
#2007-12-03|1341.63
#2007-12-04|1311.04
#2007-12-05|1331.46
#2007-12-06|1327.69
#2007-12-07|1351.47
#2007-12-10|1369.30
#2007-12-11|1351.82
#2007-12-12|1338.78
#2007-12-13|1297.91
#2007-12-14|1266.60
#2007-12-17|1222.49
#2007-12-18|1229.05
#2007-12-19|1211.25
#2007-12-20|1217.66
#2007-12-21|1239.19
#2007-12-24|1245.97
#2007-12-25| .
#2007-12-26|1253.25
#2007-12-27|1259.08
#2007-12-28|1276.09
#2007-12-31|1277.31
#2008-01-01| .
#2008-01-02|1277.64
#2008-01-03|1276.15
#2008-01-04|1249.74
#2008-01-07|1222.07
#2008-01-08|1219.77
#2008-01-09|1192.59
#2008-01-10|1183.76
#2008-01-11|1180.59
#2008-01-14|1222.20
#2008-01-15|1189.74
#2008-01-16|1196.06
#2008-01-17|1214.67
#2008-01-18|1195.63
#2008-01-21| .
#2008-01-22|1214.95
#2008-01-23|1202.44
#2008-01-24|1238.56
#2008-01-25|1250.41
#2008-01-28|1244.88
#2008-01-29|1278.79
#2008-01-30|1266.42
#2008-01-31|1288.78
#2008-02-01|1310.26
#2008-02-04|1309.02
#2008-02-05|1256.59
#2008-02-06|1259.38
#2008-02-07|1225.76
#2008-02-08|1238.92
#2008-02-11|1223.93
#2008-02-12|1274.43
#2008-02-13|1287.69
#2008-02-14|1281.18
#2008-02-15|1262.83
#2008-02-18| .
#2008-02-19|1287.58
#2008-02-20|1270.87
#2008-02-21|1297.37
#2008-02-22|1298.21
#2008-02-25|1320.70
#2008-02-26|1345.29
#2008-02-27|1366.47
#2008-02-28|1353.79
#2008-02-29|1337.20
#2008-03-03|1324.64
#2008-03-04|1318.60
#2008-03-05|1367.33
#2008-03-06|1359.87
#2008-03-07|1334.04
#2008-03-10|1317.81
#2008-03-11|1329.73
#2008-03-12|1350.81
#2008-03-13|1338.07
#2008-03-14|1332.13
#2008-03-17|1303.87
#2008-03-18|1338.38
#2008-03-19|1305.27
#2008-03-20|1265.92
#2008-03-21| .
#2008-03-24|1264.83
#2008-03-25|1326.06
#2008-03-26|1333.70
#2008-03-27|1354.78
#2008-03-28|1333.56
#2008-03-31|1351.87
#2008-04-01|1378.51
#2008-04-02|1385.50
#2008-04-03|1364.88
#2008-04-04|1360.99
#2008-04-07|1356.20
#2008-04-08|1349.50
#2008-04-09|1346.11
#2008-04-10|1328.78
#2008-04-11|1314.59
#2008-04-14|1310.57
#2008-04-15|1310.50
#2008-04-16|1336.95
#2008-04-17|1331.58
#2008-04-18|1342.68
#2008-04-21|1328.46
#2008-04-22|1323.61
#2008-04-23|1321.87
#2008-04-24|1288.57
#2008-04-25|1300.98
#2008-04-28|1321.53
#2008-04-29|1306.47
#2008-04-30|1311.75
#2008-05-01|1297.54
#2008-05-02|1320.52
#2008-05-05|1330.58
#2008-05-06|1328.06
#2008-05-07|1312.20
#2008-05-08|1321.17
#2008-05-09|1305.64
#2008-05-12|1310.58
#2008-05-13|1300.26
#2008-05-14|1296.79
#2008-05-15|1306.21
#2008-05-16|1312.67
#2008-05-19|1303.56
#2008-05-20|1300.84
#2008-05-21|1310.31
#2008-05-22|1303.97
#2008-05-23|1296.80
#2008-05-26| .
#2008-05-27|1268.43
#2008-05-28|1272.27
#2008-05-29|1255.41
#2008-05-30|1258.31
#2008-06-02|1243.77
#2008-06-03|1248.20
#2008-06-04|1246.84
#2008-06-05|1259.61
#2008-06-06|1252.67
#2008-06-09|1227.49
#2008-06-10|1193.92
#2008-06-11|1187.91
#2008-06-12|1178.69
#2008-06-13|1187.70
#2008-06-16|1208.73
#2008-06-17|1212.70
#2008-06-18|1184.12
#2008-06-19|1164.67
#2008-06-20|1169.31
#2008-06-23|1132.09
#2008-06-24|1121.62
#2008-06-25|1135.73
#2008-06-26|1121.35
#2008-06-27|1110.88
#2008-06-30|1115.68
#2008-07-01|1099.95
#2008-07-02|1092.87
#2008-07-03|1094.06
#2008-07-04| .
#2008-07-07|1093.44
#2008-07-08|1076.70
#2008-07-09|1092.34
#2008-07-10|1073.95
#2008-07-11|1049.19
#2008-07-14|1053.35
#2008-07-15|1026.37
#2008-07-16|1007.53
#2008-07-17|1052.59
#2008-07-18|1077.91
#2008-07-21|1109.43
#2008-07-22|1095.23
#2008-07-23|1114.97
#2008-07-24|1106.64
#2008-07-25|1089.93
#2008-07-28|1071.44
#2008-07-29|1057.05
#2008-07-30|1079.58
#2008-07-31|1093.81
#2008-08-01|1096.92
#2008-08-04|1100.46
#2008-08-05|1132.30
#2008-08-06|1119.72
#2008-08-07|1098.43
#2008-08-08|1086.25
#2008-08-11|1105.33
#2008-08-12|1107.45
#2008-08-13|1062.35
#2008-08-14|1063.05
#2008-08-15|1056.76
#2008-08-18|1056.73
#2008-08-19|1021.10
#2008-08-20|1023.20
#2008-08-21|1028.51
#2008-08-22|1048.92
#2008-08-25|1041.21
#2008-08-26|1034.38
#2008-08-27|1023.15
#2008-08-28|1035.38
#2008-08-29|1049.63
#2008-09-01| .
#2008-09-02|1040.81
#2008-09-03|1024.81
#2008-09-04| 994.98
#2008-09-05| 982.10
#2008-09-08|1014.45
#2008-09-09|1022.70
#2008-09-10|1026.32
#2008-09-11|1003.68
#2008-09-12|1036.76
#2008-09-15|1004.97
#2008-09-16| 987.15
#2008-09-17| 977.33
#2008-09-18| 967.65
#2008-09-19|1030.99
#2008-09-22|1023.48
#2008-09-23|1009.13
#2008-09-24|1013.87
#2008-09-25|1012.94
#2008-09-26| 998.37
#2008-09-29| 929.73
#2008-09-30| 922.62
#2008-10-01| 922.41
#2008-10-02| 903.33
#2008-10-03| 906.07
#2008-10-06| 833.23
#2008-10-07| 825.60
#2008-10-08| 781.89
#2008-10-09| 769.09
#2008-10-10| 714.62
#2008-10-13| 753.26
#2008-10-14| 806.27
#2008-10-15| 756.97
#2008-10-16| 737.33
#2008-10-17| 733.14
#2008-10-20| 727.56
#2008-10-21| 721.37
#2008-10-22| 673.70
#2008-10-23| 655.70
#2008-10-24| 605.15
#2008-10-27| 576.37
#2008-10-28| 579.10
#2008-10-29| 616.92
#2008-10-30| 638.71
#2008-10-31| 647.52
#2008-11-03| 659.89
#2008-11-04| 689.30
#2008-11-05| 698.80
#2008-11-06| 654.14
#2008-11-07| 638.80
#2008-11-10| 635.22
#2008-11-11| 593.33
#2008-11-12| 580.98
#2008-11-13| 563.66
#2008-11-14| 568.13
#2008-11-17| 555.95
#2008-11-18| 556.25
#2008-11-19| 538.66
#2008-11-20| 508.71
#2008-11-21| 502.25
#2008-11-24| 532.35
#2008-11-25| 535.87
#2008-11-26| 536.27
#2008-11-27| .
#2008-11-28| 551.07
#2008-12-01| 520.20
#2008-12-02| 532.31
#2008-12-03| 536.59
#2008-12-04| 534.34
#2008-12-05| 523.80
#2008-12-08| 552.36
#2008-12-09| 563.79
#2008-12-10| 568.91
#2008-12-11| 572.40
#2008-12-12| 566.18
#2008-12-15| 586.42
#2008-12-16| 584.85
#2008-12-17| 609.46
#2008-12-18| 625.92
#2008-12-19| 599.65
#2008-12-22| 593.65
#2008-12-23| 604.20
#2008-12-24| 604.74
#2008-12-25| .
#2008-12-26| 606.56
#2008-12-29| 598.81
#2008-12-30| 608.66
#2008-12-31| 604.04
#2009-01-01| .
#2009-01-02| 637.13
#2009-01-05| 640.45
#2009-01-06| 655.49
#2009-01-07| 667.66
#2009-01-08| 657.65
#2009-01-09| 651.27
#2009-01-12| 622.77
#2009-01-13| 591.51
#2009-01-14| 554.41
#2009-01-15| 541.94
#2009-01-16| 559.19
#2009-01-19| .
#2009-01-20| 509.34
#2009-01-21| 505.09
#2009-01-22| 512.47
#2009-01-23| 496.04
#2009-01-26| 528.38
#2009-01-27| 522.02
#2009-01-28| 543.39
#2009-01-29| 535.41
#2009-01-30| 533.37
#2009-02-02| 507.20
#2009-02-03| 518.85
#2009-02-04| 525.35
#2009-02-05| 518.26
#2009-02-06| 534.02
#2009-02-09| 564.89
#2009-02-10| 546.34
#2009-02-11| 535.87
#2009-02-12| 521.44
#2009-02-13| 532.67
#2009-02-16| .
#2009-02-17| 487.49
#2009-02-18| 485.75
#2009-02-19| 485.88
#2009-02-20| 467.57
#2009-02-23| 464.63
#2009-02-24| 463.79
#2009-02-25| 468.26
#2009-02-26| 483.48
#2009-02-27| 485.22
#2009-03-02| 458.33
#2009-03-03| 445.50
#2009-03-04| 448.99
#2009-03-05| 435.09
#2009-03-06| 421.15
#2009-03-09| 401.97
#2009-03-10| 426.75
#2009-03-11| 434.15
#2009-03-12| 440.01
#2009-03-13| 450.05
#2009-03-16| 466.37
#2009-03-17| 463.31
#2009-03-18| 473.25
#2009-03-19| 502.33
#2009-03-20| 493.19
#2009-03-23| 502.40
#2009-03-24| 506.17
#2009-03-25| 517.68
#2009-03-26| 515.67
#2009-03-27| 506.87
#2009-03-30| 480.21
#2009-03-31| 500.51
#2009-04-01| 510.44
#2009-04-02| 554.21
#2009-04-03| 550.51
#2009-04-06| 558.64
#2009-04-07| 542.08
#2009-04-08| 553.48
#2009-04-09| 579.38
#2009-04-10| .
#2009-04-13| 584.62
#2009-04-14| 604.54
#2009-04-15| 597.16
#2009-04-16| 595.28
#2009-04-17| 602.68
#2009-04-20| 567.16
#2009-04-21| 563.84
#2009-04-22| 589.63
#2009-04-23| 591.05
#2009-04-24| 608.58
#2009-04-27| 601.51
#2009-04-28| 585.74
#2009-04-29| 599.62
#2009-04-30| 598.65
#2009-05-01| 595.26
#2009-05-04| 606.61
#2009-05-05| 620.25
#2009-05-06| 641.02
#2009-05-07| 654.49
#2009-05-08| 649.49
#2009-05-11| 645.39
#2009-05-12| 640.84
#2009-05-13| 598.01
#2009-05-14| 604.18
#2009-05-15| 609.53
#2009-05-18| 613.94
#2009-05-19| 633.82
#2009-05-20| 646.24
#2009-05-21| 629.88
#2009-05-22| 643.47
#2009-05-25| .
#2009-05-26| 642.56
#2009-05-27| 644.75
#2009-05-28| 634.83
#2009-05-29| 646.90
#2009-06-01| 664.81
#2009-06-02| 668.63
#2009-06-03| 647.15
#2009-06-04| 645.52
#2009-06-05| 640.80
#2009-06-08| 630.80
#2009-06-09| 642.35
#2009-06-10| 650.49
#2009-06-11| 653.38
#2009-06-12| 655.34
#2009-06-15| 644.33
#2009-06-16| 651.29
#2009-06-17| 634.69
#2009-06-18| 631.71
#2009-06-19| 637.51
#2009-06-22| 619.36
#2009-06-23| 620.87
#2009-06-24| 628.15
#2009-06-25| 626.16
#2009-06-26| 639.75
#2009-06-29| 644.04
#2009-06-30| 633.27
#2009-07-01| 648.49
#2009-07-02| 635.87
#2009-07-03| .
#2009-07-06| 625.93
#2009-07-07| 626.66
#2009-07-08| 604.40
#2009-07-09| 611.06
#2009-07-10| 611.65
#2009-07-13| 621.55
#2009-07-14| 627.01
#2009-07-15| 649.65
#2009-07-16| 655.06
#2009-07-17| 658.72
#2009-07-20| 670.02
#2009-07-21| 676.93
#2009-07-22| 672.71
#2009-07-23| 683.36
#2009-07-24| 682.55
#2009-07-27| 678.44
#2009-07-28| 678.81
#2009-07-29| 678.09
#2009-07-30| 692.57
#2009-07-31| 705.32
#2009-08-03| 723.83
#2009-08-04| 732.10
#2009-08-05| 760.28
#2009-08-06| 784.82
#2009-08-07| 770.19
#2009-08-10| 773.66
#2009-08-11| 751.85
#2009-08-12| 772.17
#2009-08-13| 787.48
#2009-08-14| 800.26
#2009-08-17| 769.06
#2009-08-18| 776.56
#2009-08-19| 775.93
#2009-08-20| 785.00
#2009-08-21| 799.89
#2009-08-24| 818.22
#2009-08-25| 824.32
#2009-08-26| 819.70
#2009-08-27| 807.89
#2009-08-28| 826.93
#2009-08-31| 820.12
#2009-09-01| 799.30
#2009-09-02| 784.88
#2009-09-03| 796.60
#2009-09-04| 810.21
#2009-09-07| .
#2009-09-08| 843.99
#2009-09-09| 866.12
#2009-09-10| 863.20
#2009-09-11| 869.74
#2009-09-14| 866.91
#2009-09-15| 868.49
#2009-09-16| 888.52
#2009-09-17| 895.14
#2009-09-18| 901.70
#2009-09-21| 886.95
#2009-09-22| 895.50
#2009-09-23| 887.21
#2009-09-24| 870.33
#2009-09-25| 857.65
#2009-09-28| 864.10
#2009-09-29| 857.02
#2009-09-30| 855.07
#2009-10-01| 844.84
#2009-10-02| 831.00
#2009-10-05| 838.87
#2009-10-06| 863.07
#2009-10-07| 864.85
#2009-10-08| 873.59
#2009-10-09| 871.32
#2009-10-12| 876.93
#2009-10-13| 871.68
#2009-10-14| 889.76
#2009-10-15| 900.90
#2009-10-16| 897.16
#2009-10-19| 913.71
#2009-10-20| 911.15
#2009-10-21| 917.38
#2009-10-22| 904.22
#2009-10-23| 901.16
#2009-10-26| 891.67
#2009-10-27| 876.04
#2009-10-28| 842.05
#2009-10-29| 874.22
#2009-10-30| 866.81
#2009-11-02| 855.42
#2009-11-03| 836.75
#2009-11-04| 867.63
#2009-11-05| 871.59
#2009-11-06| 875.63
#2009-11-09| 898.53
#2009-11-10| 894.49
#2009-11-11| 907.80
#2009-11-12| 900.00
#2009-11-13| 910.99
#2009-11-16| 927.77
#2009-11-17| 914.80
#2009-11-18| 922.42
#2009-11-19| 896.71
#2009-11-20| 876.27
#2009-11-23| 899.42
#2009-11-24| 896.85
#2009-11-25| 896.32
#2009-11-26| .
#2009-11-27| 870.05
#2009-11-30| 855.00
#2009-12-01| 888.10
#2009-12-02| 893.91
#2009-12-03| 892.11
#2009-12-04| 880.22
#2009-12-07| 874.32
#2009-12-08| 851.11
#2009-12-09| 845.22
#2009-12-10| 838.94
#2009-12-11| 832.35
#2009-12-14| 834.02
#2009-12-15| 831.74
#2009-12-16| 845.46
#2009-12-17| 825.88
#2009-12-18| 821.86
#2009-12-21| 830.69
#2009-12-22| 821.50
#2009-12-23| 827.10
#2009-12-24| 831.03
#2009-12-25| .
#2009-12-28| 836.78
#2009-12-29| 838.85
#2009-12-30| 841.38
#2009-12-31| 856.61
#2010-01-01| .
#2010-01-04| 871.69
#2010-01-05| 872.00
#2010-01-06| 865.15
#2010-01-07| 858.15
#2010-01-08| 857.92
#2010-01-11| 875.87
#2010-01-12| 872.54
#2010-01-13| 874.33
#2010-01-14| 869.02
#2010-01-15| 865.13
#2010-01-18| .
#2010-01-19| 866.47
#2010-01-20| 849.79
#2010-01-21| 839.16
#2010-01-22| 831.36
#2010-01-25| 833.87
#2010-01-26| 830.79
#2010-01-27| 825.19
#2010-01-28| 822.12
#2010-01-29| 819.23
#2010-02-01| 824.48
#2010-02-02| 838.00
#2010-02-03| 831.07
#2010-02-04| 813.75
#2010-02-05| 799.44
#2010-02-08| 790.98
#2010-02-09| 785.61
#2010-02-10| 789.87
#2010-02-11| 782.59
#2010-02-12| 784.61
#2010-02-15| .
#2010-02-16| 792.81
#2010-02-17| 801.03
#2010-02-18| 803.14
#2010-02-19| 793.87
#2010-02-22| 802.58
#2010-02-23| 798.25
#2010-02-24| 800.64
#2010-02-25| 787.64
#2010-02-26| 796.21
#2010-03-01| 790.32
#2010-03-02| 807.71
#2010-03-03| 820.79
#2010-03-04| 821.15
#2010-03-05| 830.18
#2010-03-08| 829.42
#2010-03-09| 819.88
#2010-03-10| 823.44
#2010-03-11| 820.01
#2010-03-12| 826.82
#2010-03-15| 820.33
#2010-03-16| 831.51
#2010-03-17| 836.36
#2010-03-18| 831.17
#2010-03-19| 820.01
#2010-03-22| 816.95
#2010-03-23| 815.82
#2010-03-24| 806.86
#2010-03-25| 812.56
#2010-03-26| 819.05
#2010-03-29| 834.22
#2010-03-30| 836.92
#2010-03-31| 842.29
#2010-04-01| 848.83
#2010-04-02| .
#2010-04-05| 847.31
#2010-04-06| 845.38
#2010-04-07| 840.83
#2010-04-08| 834.53
#2010-04-09| 851.22
#2010-04-12| 856.22
#2010-04-13| 851.03
#2010-04-14| 856.31
#2010-04-15| 856.82
#2010-04-16| 847.32
#2010-04-19| 829.01
#2010-04-20| 836.90
#2010-04-21| 837.20
#2010-04-22| 823.94
#2010-04-23| 830.92
#2010-04-26| 830.67
#2010-04-27| 813.89
#2010-04-28| 787.88
#2010-04-29| 800.84
#2010-04-30| 804.24
#2010-05-03| 801.04
#2010-05-04| 771.01
#2010-05-05| 746.68
#2010-05-06| 729.72
#2010-05-07| 689.49
#2010-05-10| 743.25
#2010-05-11| 731.71
#2010-05-12| 747.34
#2010-05-13| 738.57
#2010-05-14| 705.55
#2010-05-17| 702.69
#2010-05-18| 715.96
#2010-05-19| 695.28
#2010-05-20| 682.67
#2010-05-21| 688.69
#2010-05-24| 682.94
#2010-05-25| 650.58
#2010-05-26| 661.83
#2010-05-27| 688.41
#2010-05-28| 692.94
#2010-05-31| .
#2010-06-01| 702.03
#2010-06-02| 700.42
#2010-06-03| 709.76
#2010-06-04| 683.36
#2010-06-07| 669.26
#2010-06-08| 659.47
#2010-06-09| 676.88
#2010-06-10| 693.00
#2010-06-11| 691.37
#2010-06-14| 709.29
#2010-06-15| 716.51
#2010-06-16| 717.08
#2010-06-17| 717.69
#2010-06-18| 722.41
#2010-06-21| 727.41
#2010-06-22| 727.07
#2010-06-23| 722.20
#2010-06-24| 713.62
#2010-06-25| 713.65
#2010-06-28| 723.70
#2010-06-29| 703.14
#2010-06-30| 701.54
#2010-07-01| 696.29
#2010-07-02| 702.34
#2010-07-05| .
#2010-07-06| 715.22
#2010-07-07| 728.08
#2010-07-08| 740.48
#2010-07-09| 731.91
#2010-07-12| 736.62
#2010-07-13| 752.74
#2010-07-14| 753.56
#2010-07-15| 757.08
#2010-07-16| 747.13
#2010-07-19| 748.67
#2010-07-20| 745.66
#2010-07-21| 755.85
#2010-07-22| 776.42
#2010-07-23| 780.31
#2010-07-26| 793.45
#2010-07-27| 802.76
#2010-07-28| 801.06
#2010-07-29| 804.80
#2010-07-30| 799.78
#2010-08-02| 823.62
#2010-08-03| 828.88
#2010-08-04| 819.28
#2010-08-05| 818.83
#2010-08-06| 818.01
#2010-08-09| 823.46
#2010-08-10| 803.60
#2010-08-11| 781.79
#2010-08-12| 774.82
#2010-08-13| 775.31
#2010-08-16| 782.25
#2010-08-17| 793.74
#2010-08-18| 791.68
#2010-08-19| 785.62
#2010-08-20| 769.98
#2010-08-23| 774.76
#2010-08-24| 765.84
#2010-08-25| 765.88
#2010-08-26| 772.74
#2010-08-27| 783.60
#2010-08-30| 779.21
#2010-08-31| 782.61
#2010-09-01| 803.24
#2010-09-02| 806.88
#2010-09-03| 815.72
#2010-09-06| .
#2010-09-07| 809.35
#2010-09-08| 818.25
#2010-09-09| 825.37
#2010-09-10| 823.85
#2010-09-13| 835.90
#2010-09-14| 847.94
#2010-09-15| 851.09
#2010-09-16| 852.91
#2010-09-17| 844.54
#2010-09-20| 860.97
#2010-09-21| 861.65
#2010-09-22| 867.28
#2010-09-23| 861.86
#2010-09-24| 882.81
#2010-09-27| 881.06
#2010-09-28| 894.46
#2010-09-29| 894.13
#2010-09-30| 897.43
#2010-10-01| 911.51
#2010-10-04| 904.32
#2010-10-05| 924.47
#2010-10-06| 933.02
#2010-10-07| 941.07
#2010-10-08| 931.20
#2010-10-11| 930.09
#2010-10-12| 926.82
#2010-10-13| 946.35
#2010-10-14| 959.44
#2010-10-15| 953.51
#2010-10-18| 948.80
#2010-10-19| 937.33
#2010-10-20| 947.41
#2010-10-21| 951.16
#2010-10-22| 940.78
#2010-10-25| 944.79
#2010-10-26| 944.47
#2010-10-27| 936.79
#2010-10-28| 944.59
#2010-10-29| 941.10
#2010-11-01| 938.45
#2010-11-02| 946.62
#2010-11-03| 941.63
#2010-11-04| 962.63
#2010-11-05| 957.71
#2010-11-08| 946.65
#2010-11-09| 943.66
#2010-11-10| 919.92
#2010-11-11| 914.25
#2010-11-12| 910.80
#2010-11-15| 910.78
#2010-11-16| 888.06
#2010-11-17| 887.36
#2010-11-18| 895.47
#2010-11-19| 892.10
#2010-11-22| 881.68
#2010-11-23| 860.16
#2010-11-24| 859.32
#2010-11-25| .
#2010-11-26| 856.88
#2010-11-29| 841.28
#2010-11-30| 831.80
#2010-12-01| 851.19
#2010-12-02| 877.95
#2010-12-03| 894.33
#2010-12-06| 888.81
#2010-12-07| 901.70
#2010-12-08| 892.55
#2010-12-09| 894.50
#2010-12-10| 894.70
#2010-12-13| 910.26
#2010-12-14| 917.18
#2010-12-15| 911.50
#2010-12-16| 901.13
#2010-12-17| 894.28
#2010-12-20| 901.00
#2010-12-21| 906.08
#2010-12-22| 903.58
#2010-12-23| 902.60
#2010-12-24| .
#2010-12-27| 902.82
#2010-12-28| 905.38
#2010-12-29| 912.73
#2010-12-30| 918.10
#2010-12-31| 928.94
#2011-01-03| 930.69
#2011-01-04| 932.60
#2011-01-05| 922.42
#2011-01-06| 911.24
#2011-01-07| 903.30
#2011-01-10| 889.71
#2011-01-11| 896.26
#2011-01-12| 916.39
#2011-01-13| 931.48
#2011-01-14| 936.56
#2011-01-17| .
#2011-01-18| 938.46
#2011-01-19| 937.14
#2011-01-20| 921.13
#2011-01-21| 930.75
#2011-01-24| 939.86
#2011-01-25| 939.60
#2011-01-26| 946.38
#2011-01-27| 949.84
#2011-01-28| 938.44
#2011-01-31| 940.00
#2011-02-01| 956.03
#2011-02-02| 950.53
#2011-02-03| 941.10
#2011-02-04| 942.22
#2011-02-07| 944.52
#2011-02-08| 954.87
#2011-02-09| 957.98
#2011-02-10| 947.42
#2011-02-11| 948.62
#2011-02-14| 949.07
#2011-02-15| 955.41
#2011-02-16| 960.68
#2011-02-17| 968.69
#2011-02-18| 974.29
#2011-02-21| .
#2011-02-22| 965.10
#2011-02-23| 964.79
#2011-02-24| 962.07
#2011-02-25| 972.50
#2011-02-28| 993.97
#2011-03-01| 992.03
#2011-03-02| 989.99
#2011-03-03| 999.80
#2011-03-04|1007.52
#2011-03-07|1006.57
#2011-03-08| 999.46
#2011-03-09|1002.47
#2011-03-10| 982.50
#2011-03-11| 977.90
#2011-03-14| 976.97
#2011-03-15| 952.70
#2011-03-16| 938.50
#2011-03-17| 968.38
#2011-03-18| 983.85
#2011-03-21| 997.28
#2011-03-22| 998.61
#2011-03-23|1000.03
#2011-03-24|1010.98
#2011-03-25|1007.63
#2011-03-28|1004.24
#2011-03-29| 999.48
#2011-03-30|1008.60
#2011-03-31|1009.33
#2011-04-01|1013.69
#2011-04-04|1020.46
#2011-04-05|1023.19
#2011-04-06|1030.99
#2011-04-07|1014.75
#2011-04-08|1027.15
#2011-04-11|1025.25
#2011-04-12|1014.67
#2011-04-13|1020.17
#2011-04-14|1019.57
#2011-04-15|1024.11
#2011-04-18| 998.73
#2011-04-19|1007.58
#2011-04-20|1032.61
#2011-04-21|1047.99
#2011-04-22| .
#2011-04-25|1045.59
#2011-04-26|1055.62
#2011-04-27|1061.00
#2011-04-28|1081.39
#2011-04-29|1086.45
#2011-05-02|1090.42
#2011-05-03|1086.94
#2011-05-04|1076.32
#2011-05-05|1059.11
#2011-05-06|1061.38
#2011-05-09|1040.54
#2011-05-10|1057.37
#2011-05-11|1055.81
#2011-05-12|1042.69
#2011-05-13|1044.21
#2011-05-16|1038.36
#2011-05-17|1029.14
#2011-05-18|1050.21
#2011-05-19|1053.11
#2011-05-20|1049.20
#2011-05-23|1031.18
#2011-05-24|1037.19
#2011-05-25|1037.85
#2011-05-26|1041.19
#2011-05-27|1065.11
#2011-05-30| .
#2011-05-31|1081.87
#2011-06-01|1083.72
#2011-06-02|1073.60
#2011-06-03|1081.93
#2011-06-06|1081.32
#2011-06-07|1083.21
#2011-06-08|1068.66
#2011-06-09|1070.28
#2011-06-10|1056.85
#2011-06-13|1060.11
#2011-06-14|1071.24
#2011-06-15|1056.81
#2011-06-16|1038.73
#2011-06-17|1040.85
#2011-06-20|1034.04
#2011-06-21|1050.95
#2011-06-22|1051.00
#2011-06-23|1021.79
#2011-06-24|1014.09
#2011-06-27|1019.96
#2011-06-28|1033.57
#2011-06-29|1048.70
#2011-06-30|1064.92
#2011-07-01|1071.87
#2011-07-04| .
#2011-07-05|1080.70
#2011-07-06|1065.89
#2011-07-07|1062.72
#2011-07-08|1052.03
#2011-07-11|1017.22
#2011-07-12|1012.42
#2011-07-13|1030.33
#2011-07-14|1026.89
#2011-07-15|1024.68
#2011-07-18|1002.32
#2011-07-19|1015.13
#2011-07-20|1021.76
#2011-07-21|1039.44
#2011-07-22|1045.10
#2011-07-25|1050.07
#2011-07-26|1052.66
#2011-07-27|1037.59
#2011-07-28|1032.28
#2011-07-29|1031.88
#2011-08-01|1015.58
#2011-08-02|1004.33
#2011-08-03| 990.18
#2011-08-04| 949.07
#2011-08-05| 905.11
#2011-08-08| 854.45
#2011-08-09| 879.81
#2011-08-10| 878.26
#2011-08-11| 907.93
#2011-08-12| 925.41
#2011-08-15| 942.95
#2011-08-16| 928.93
#2011-08-17| 941.65
#2011-08-18| 899.47
#2011-08-19| 895.31
#2011-08-22| 903.80
#2011-08-23| 907.17
#2011-08-24| 917.76
#2011-08-25| 907.26
#2011-08-26| 900.63
#2011-08-29| 919.70
#2011-08-30| 928.36
#2011-08-31| 944.98
#2011-09-01| 938.86
#2011-09-02| 928.96
#2011-09-05| .
#2011-09-06| 883.23
#2011-09-07| 901.67
#2011-09-08| 906.62
#2011-09-09| 873.26
#2011-09-12| 841.24
#2011-09-13| 834.37
#2011-09-14| 828.61
#2011-09-15| 853.37
#2011-09-16| 863.59
#2011-09-19| 836.16
#2011-09-20| 849.33
#2011-09-21| 840.73
#2011-09-22| 794.01
#2011-09-23| 791.68
#2011-09-26| 793.34
#2011-09-27| 832.72
#2011-09-28| 822.39
#2011-09-29| 827.82
#2011-09-30| 810.68
#2011-10-03| 791.08
#2011-10-04| 771.51
#2011-10-05| 794.54
#2011-10-06| 826.70
#2011-10-07| 842.19
#2011-10-10| 855.71
#2011-10-11| 848.42
#2011-10-12| 876.16
#2011-10-13| 865.43
#2011-10-14| 886.96
#2011-10-17| 876.97
#2011-10-18| 859.56
#2011-10-19| 868.27
#2011-10-20| 844.19
#2011-10-21| 877.70
#2011-10-24| 882.02
#2011-10-25| 871.76
#2011-10-26| 861.18
#2011-10-27| 905.56
#2011-10-28| 914.78
#2011-10-31| 893.40
#2011-11-01| 848.61
#2011-11-02| 857.58
#2011-11-03| 862.83
#2011-11-04| 868.07
#2011-11-07| 857.23
#2011-11-08| 873.20
#2011-11-09| 844.98
#2011-11-10| 835.55
#2011-11-11| 861.58
#2011-11-14| 840.44
#2011-11-15| 823.10
#2011-11-16| 817.55
#2011-11-17| 797.91
#2011-11-18| 797.77
#2011-11-21| 767.72
#2011-11-22| 766.72
#2011-11-23| 748.32
#2011-11-24| .
#2011-11-25| 743.12
#2011-11-28| 778.68
#2011-11-29| 786.71
#2011-11-30| 823.55
#2011-12-01| 819.07
#2011-12-02| 819.51
#2011-12-05| 821.16
#2011-12-06| 813.83
#2011-12-07| 815.04
#2011-12-08| 791.55
#2011-12-09| 798.25
#2011-12-12| 768.01
#2011-12-13| 760.28
#2011-12-14| 736.90
#2011-12-15| 748.81
#2011-12-16| 749.87
#2011-12-19| 748.09
#2011-12-20| 771.29
#2011-12-21| 766.20
#2011-12-22| 773.98
#2011-12-23| 778.91
#2011-12-26| .
#2011-12-27| 783.07
#2011-12-28| 769.07
#2011-12-29| 777.68
#2011-12-30| 791.25
#2012-01-02| .
#2012-01-03| 806.03
#2012-01-04| 786.74
#2012-01-05| 771.00
#2012-01-06| 757.72
#2012-01-09| 753.47
#2012-01-10| 770.83
#2012-01-11| 767.57
#2012-01-12| 779.77
#2012-01-13| 769.44
#2012-01-16| .
#2012-01-17| 778.70
#2012-01-18| 785.29
#2012-01-19| 812.21
#2012-01-20| 823.87
#2012-01-23| 834.99
#2012-01-24| 823.55
#2012-01-25| 822.36
#2012-01-26| 843.65
#2012-01-27| 842.46
#2012-01-30| 831.83
#2012-01-31| 834.22
#2012-02-01| 858.59
#2012-02-02| 855.83
#2012-02-03| 857.84
#2012-02-06| 859.25
#2012-02-07| 864.09
#2012-02-08| 868.35
#2012-02-09| 873.42
#2012-02-10| 858.28
#2012-02-13| 865.10
#2012-02-14| 852.53
#2012-02-15| 849.71
#2012-02-16| 845.97
#2012-02-17| 858.76
#2012-02-20| .
#2012-02-21| 859.54
#2012-02-22| 847.97
#2012-02-23| 848.75
#2012-02-24| 865.91
#2012-02-27| 856.29
#2012-02-28| 858.69
#2012-02-29| 861.34
#2012-03-01| 868.91
#2012-03-02| 865.50
#2012-03-05| 865.23
#2012-03-06| 836.34
#2012-03-07| 842.30
#2012-03-08| 871.65
#2012-03-09| 869.28
#2012-03-12| 876.58
#2012-03-13| 890.41
#2012-03-14| 888.40
#2012-03-15| 892.96
#2012-03-16| 911.48
#2012-03-19| 914.25
#2012-03-20| 906.13
#2012-03-21| 904.39
#2012-03-22| 895.17
#2012-03-23| 892.37
#2012-03-26| 905.14
#2012-03-27| 910.11
#2012-03-28| 897.21
#2012-03-29| 885.43
#2012-03-30| 898.35
#2012-04-02| 901.19
#2012-04-03| 898.73
#2012-04-04| 869.53
#2012-04-05| 869.19
#2012-04-06| .
#2012-04-09| 869.54
#2012-04-10| 858.94
#2012-04-11| 867.70
#2012-04-12| 877.61
#2012-04-13| 862.51
#2012-04-16| 853.89
#2012-04-17| 876.01
#2012-04-18| 871.24
#2012-04-19| 870.49
#2012-04-20| 879.03
#2012-04-23| 858.04
#2012-04-24| 874.51
#2012-04-25| 879.58
#2012-04-26| 879.94
#2012-04-27| 893.03
#2012-04-30| 884.99
#2012-05-01| 888.38
#2012-05-02| 886.18
#2012-05-03| 888.47
#2012-05-04| 872.02
#2012-05-07| 877.19
#2012-05-08| 872.07
#2012-05-09| 856.89
#2012-05-10| 863.52
#2012-05-11| 874.32
#2012-05-14| 855.83
#2012-05-15| 845.50
#2012-05-16| 842.12
#2012-05-17| 833.86
#2012-05-18| 828.20
#2012-05-21| 836.89
#2012-05-22| 846.48
#2012-05-23| 826.60
#2012-05-24| 835.71
#2012-05-25| 832.88
#2012-05-28| .
#2012-05-29| 836.21
#2012-05-30| 817.87
#2012-05-31| 814.01
#2012-06-01| 803.67
#2012-06-04| 807.39
#2012-06-05| 807.01
#2012-06-06| 829.81
#2012-06-07| 836.32
#2012-06-08| 827.12
#2012-06-11| 819.46
#2012-06-12| 812.64
#2012-06-13| 818.55
#2012-06-14| 822.60
#2012-06-15| 835.74
#2012-06-18| 831.20
#2012-06-19| 850.54
#2012-06-20| 858.07
#2012-06-21| 847.21
#2012-06-22| 838.98
#2012-06-25| 826.10
#2012-06-26| 825.59
#2012-06-27| 836.68
#2012-06-28| 829.05
#2012-06-29| 867.76
#2012-07-02| 876.29
#2012-07-03| 879.50
#2012-07-04| .
#2012-07-05| 868.20
#2012-07-06| 864.25
#2012-07-09| 861.14
#2012-07-10| 861.69
#2012-07-11| 866.39
#2012-07-12| 856.64
#2012-07-13| 870.93
#2012-07-16| 878.65
#2012-07-17| 877.64
#2012-07-18| 885.46
#2012-07-19| 892.30
#2012-07-20| 877.52
#2012-07-23| 855.64
#2012-07-24| 858.31
#2012-07-25| 868.05
#2012-07-26| 893.61
#2012-07-27| 899.98
#2012-07-30| 900.27
#2012-07-31| 898.48
#2012-08-01| 899.70
#2012-08-02| 889.87
#2012-08-03| 914.36
#2012-08-06| 919.14
#2012-08-07| 920.38
#2012-08-08| 919.20
#2012-08-09| 912.53
#2012-08-10| 911.72
#2012-08-13| 912.64
#2012-08-14| 912.51
#2012-08-15| 912.00
#2012-08-16| 917.49
#2012-08-17| 915.65
#2012-08-20| 915.74
#2012-08-21| 925.06
#2012-08-22| 918.58
#2012-08-23| 917.71
#2012-08-24| 912.86
#2012-08-27| 914.65
#2012-08-28| 914.16
#2012-08-29| 911.77
#2012-08-30| 906.31
#2012-08-31| 914.47
#2012-09-03| .
#2012-09-04| 907.03
#2012-09-05| 910.27
#2012-09-06| 926.43
#2012-09-07| 940.80
#2012-09-10| 934.26
#2012-09-11| 935.61
#2012-09-12| 945.14
#2012-09-13| 944.17
#2012-09-14| 969.96
#2012-09-17| 968.42
#2012-09-18| 959.41
#2012-09-19| 961.25
#2012-09-20| 950.62
#2012-09-21| 951.49
#2012-09-24| 943.82
#2012-09-25| 954.15
#2012-09-26| 939.66
#2012-09-27| 940.59
#2012-09-28| 932.68
#2012-10-01| 939.05
#2012-10-02| 943.11
#2012-10-03| 941.46
#2012-10-04| 950.68
#2012-10-05| 963.37
#2012-10-08| 952.92
#2012-10-09| 946.09
#2012-10-10| 945.50
#2012-10-11| 954.65
#2012-10-12| 957.66
#2012-10-15| 964.01
#2012-10-16| 980.94
#2012-10-17| 992.31
#2012-10-18| 988.90
#2012-10-19| 985.77
#2012-10-22| 984.99
#2012-10-23| 963.93
#2012-10-24| 968.55
#2012-10-25| 973.40
#2012-10-26| 972.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.21
#2012-11-01| 985.51
#2012-11-02| 983.14
#2012-11-05| 970.96
#2012-11-06| 975.91
#2012-11-07| 964.94
#2012-11-08| 957.73
#2012-11-09| 947.94
#2012-11-12| 948.72
#2012-11-13| 951.52
#2012-11-14| 946.26
#2012-11-15| 941.64
#2012-11-16| 926.38
#2012-11-19| 945.16
#2012-11-20| 943.35
#2012-11-21| 949.83
#2012-11-22| .
#2012-11-23| 968.95
#2012-11-26| 966.23
#2012-11-27| 971.30
#2012-11-28| 970.08
#2012-11-29| 990.24
#2012-11-30|1000.00
#2012-12-03|1005.52
#2012-12-04|1005.18
#2012-12-05|1001.55
#2012-12-06| 998.89
#2012-12-07|1001.71
#2012-12-10|1003.30
#2012-12-11|1009.57
#2012-12-12|1009.89
#2012-12-13|1013.55
#2012-12-14|1015.88
#2012-12-17|1020.42
#2012-12-18|1030.37
#2012-12-19|1039.21
#2012-12-20|1039.35
#2012-12-21|1028.46
#2012-12-24|1027.64
#2012-12-25|1027.64
#2012-12-26|1029.11
#2012-12-27|1038.07
#2012-12-28|1033.25
#2012-12-31|1027.63
#2013-01-01|1027.63
#2013-01-02|1047.97
#2013-01-03|1032.78
#2013-01-04|1033.82
#2013-01-07|1033.08
#2013-01-08|1027.32
#2013-01-09|1024.92
#2013-01-10|1029.40
#2013-01-11|1032.56
#2013-01-14|1032.68
#2013-01-15|1033.21
#2013-01-16|1029.09
#2013-01-17|1032.20
#2013-01-18|1028.23
#2013-01-21|1029.40
#2013-01-22|1023.58
#2013-01-23|1023.68
#2013-01-24|1031.17
#2013-01-25|1036.49
#2013-01-28|1031.30
#2013-01-29|1030.63
#2013-01-30|1038.84
#2013-01-31|1035.47
#2013-02-01|1043.30
#2013-02-04|1026.88
#2013-02-05|1030.92
#2013-02-06|1026.61
#2013-02-07|1015.95
#2013-02-08|1025.73
#2013-02-11|1019.31
#2013-02-12|1038.22
#2013-02-13|1042.85
#2013-02-14|1032.89
#2013-02-15|1035.70
#2013-02-18|1039.39
#2013-02-19|1045.33
#2013-02-20|1043.82
#2013-02-21|1022.55
#2013-02-22|1022.38
#2013-02-25|1020.02
#2013-02-26|1003.69
#2013-02-27|1007.95
#2013-02-28|1018.47
#2013-03-01|1010.64
#2013-03-04|1013.42
#2013-03-05|1030.61
#2013-03-06|1022.17
#2013-03-07|1032.61
#2013-03-08|1025.54
#2013-03-11|1019.54
#2013-03-12|1008.86
#2013-03-13|1007.73
#2013-03-14|1023.60
#2013-03-15|1026.96
#2013-03-18|1020.74
#2013-03-19|1010.01
#2013-03-20|1016.45
#2013-03-21|1012.66
#2013-03-22|1017.24
#2013-03-25|1006.62
#2013-03-26|1004.81
#2013-03-27| 990.17
#2013-03-28|1004.26
#2013-03-29|1004.26
#2013-04-01|1005.47
#2013-04-02|1015.43
#2013-04-03|1014.09
#2013-04-04|1008.44
#2013-04-05|1007.30
#2013-04-08|1010.45
#2013-04-09|1016.99
#2013-04-10|1037.23
#2013-04-11|1046.95
#2013-04-12|1055.22
#2013-04-15|1040.99
#2013-04-16|1042.83
#2013-04-17|1025.86
#2013-04-18|1030.23
#2013-04-19|1035.86
#2013-04-22|1040.26
#2013-04-23|1050.14
#2013-04-24|1058.03
#2013-04-25|1064.61
#2013-04-26|1064.35
#2013-04-29|1079.30
#2013-04-30|1087.10
#2013-05-01|1087.81
#2013-05-02|1083.10
#2013-05-03|1095.68
#2013-05-06|1093.09
#2013-05-07|1102.68
#2013-05-08|1117.02
#2013-05-09|1111.35
#2013-05-10|1106.24
#2013-05-13|1112.43
#2013-05-14|1118.86
#2013-05-15|1126.30
#2013-05-16|1131.41
#2013-05-17|1130.80
#2013-05-20|1139.17
#2013-05-21|1137.79
#2013-05-22|1128.78
#2013-05-23|1100.53
#2013-05-24|1103.27
#2013-05-27|1105.23
#2013-05-28|1102.33
#2013-05-29|1093.94
#2013-05-30|1095.69
#2013-05-31|1081.61
#2013-06-03|1083.43
#2013-06-04|1090.77
#2013-06-05|1078.44
#2013-06-06|1070.96
#2013-06-07|1082.30
#2013-06-10|1075.90
#2013-06-11|1061.32
#2013-06-12|1063.01
#2013-06-13|1051.81
#2013-06-14|1074.21
#2013-06-17|1075.79
#2013-06-18|1074.62
#2013-06-19|1079.13
#2013-06-20|1037.10
#2013-06-21|1018.30
#2013-06-24| 988.74
#2013-06-25|1000.77
#2013-06-26|1014.87
#2013-06-27|1015.42
#2013-06-28|1019.32
#2013-07-01|1019.53
#2013-07-02|1035.48
#2013-07-03|1027.43
#2013-07-04|1040.63
#2013-07-05|1032.89
#2013-07-08|1045.03
#2013-07-09|1050.81
#2013-07-10|1052.25
#2013-07-11|1079.89
#2013-07-12|1078.56
#2013-07-15|1083.46
#2013-07-16|1081.20
#2013-07-17|1075.40
#2013-07-18|1084.48
#2013-07-19|1093.23
#2013-07-22|1101.41
#2013-07-23|1098.57
#2013-07-24|1094.41
#2013-07-25|1086.67
#2013-07-26|1091.23
#2013-07-29|1089.22
#2013-07-30|1089.23
#2013-07-31|1088.55
#2013-08-01|1106.73
#2013-08-02|1104.50
#2013-08-05|1107.21
#2013-08-06|1112.90
#2013-08-07|1102.38
#2013-08-08|1107.70
#2013-08-09|1100.36
#2013-08-12|1091.81
#2013-08-13|1093.63
#2013-08-14|1095.38
#2013-08-15|1082.43
#2013-08-16|1092.23
#2013-08-19|1091.32
#2013-08-20|1089.42
#2013-08-21|1076.81
#2013-08-22|1072.50
#2013-08-23|1081.03
#2013-08-26|1080.12
#2013-08-27|1063.97
#2013-08-28|1058.59
#2013-08-29|1048.98
#2013-08-30|1045.16
#2013-09-02|1063.91
#2013-09-03|1039.69
#2013-09-04|1043.35
#2013-09-05|1042.45
#2013-09-06|1049.00
#2013-09-09|1053.04
#2013-09-10|1070.21
#2013-09-11|1077.20
#2013-09-12|1083.66
#2013-09-13|1083.15
#2013-09-16|1097.74
#2013-09-17|1093.65
#2013-09-18|1090.72
#2013-09-19|1126.12
#2013-09-20|1122.16
#2013-09-23|1115.46
#2013-09-24|1117.01
#2013-09-25|1120.52
#2013-09-26|1121.76
#2013-09-27|1125.25
#2013-09-30|1123.96
#2013-10-01|1135.25
#2013-10-02|1132.85
#2013-10-03|1129.14
#2013-10-04|1124.93
#2013-10-07|1115.76
#2013-10-08|1112.58
#2013-10-09|1107.58
#2013-10-10|1126.56
#2013-10-11|1134.15
#2013-10-14|1142.14
#2013-10-15|1142.57
#2013-10-16|1148.40
#2013-10-17|1169.65
#2013-10-18|1182.58
#2013-10-21|1179.62
#2013-10-22|1189.54
#2013-10-23|1190.68
#2013-10-24|1196.72
#2013-10-25|1199.17
#2013-10-28|1196.89
#2013-10-29|1198.22
#2013-10-30|1190.01
#2013-10-31|1174.70
#2013-11-01|1162.17
#2013-11-04|1168.12
#2013-11-05|1166.21
#2013-11-06|1169.46
#2013-11-07|1162.06
#2013-11-08|1155.47
#2013-11-11|1163.58
#2013-11-12|1160.69
#2013-11-13|1149.33
#2013-11-14|1164.71
#2013-11-15|1171.85
#2013-11-18|1179.72
#2013-11-19|1170.68
#2013-11-20|1162.72
#2013-11-21|1159.32
#2013-11-22|1164.92
#2013-11-25|1168.50
#2013-11-26|1169.84
#2013-11-27|1176.40
#2013-11-28|1179.28
#2013-11-29|1181.20
#2013-12-02|1169.82
#2013-12-03|1163.56
#2013-12-04|1158.03
#2013-12-05|1159.44
#2013-12-06|1165.91
#2013-12-09|1173.50
#2013-12-10|1174.03
#2013-12-11|1162.49
#2013-12-12|1148.52
#2013-12-13|1144.47
#2013-12-16|1149.90
#2013-12-17|1137.95
#2013-12-18|1146.92
#2013-12-19|1156.78
#2013-12-20|1161.01
#2013-12-23|1170.51
#2013-12-24|1169.15
#2013-12-25|1169.15
#2013-12-26|1172.00
#2013-12-27|1179.85
#2013-12-30|1184.78
#2013-12-31|1193.90
#2014-01-01|1193.90
#2014-01-02|1168.46
#2014-01-03|1176.35
#2014-01-06|1177.69
#2014-01-07|1182.34
#2014-01-08|1187.69
#2014-01-09|1191.12
#2014-01-10|1204.79
#2014-01-13|1206.23
#2014-01-14|1206.92
#2014-01-15|1205.72
#2014-01-16|1204.69
#2014-01-17|1220.57
#2014-01-20|1218.22
#2014-01-21|1218.97
#2014-01-22|1227.62
#2014-01-23|1231.06
#2014-01-24|1208.93
#2014-01-27|1208.71
#2014-01-28|1215.73
#2014-01-29|1206.71
#2014-01-30|1200.77
#2014-01-31|1191.39
#2014-02-03|1188.29
#2014-02-04|1181.41
#2014-02-05|1182.45
#2014-02-06|1198.55
#2014-02-07|1216.20
#2014-02-10|1221.98
#2014-02-11|1241.29
#2014-02-12|1239.73
#2014-02-13|1247.43
#2014-02-14|1255.83
#2014-02-17|1268.44
#2014-02-18|1273.80
#2014-02-19|1278.82
#2014-02-20|1280.29
#2014-02-21|1287.41
#2014-02-24|1283.35
#2014-02-25|1293.60
#2014-02-26|1285.41
#2014-02-27|1284.28
#2014-02-28|1298.20
#2014-03-03|1275.23
#2014-03-04|1295.53
#2014-03-05|1292.53
#2014-03-06|1299.22
#2014-03-07|1292.43
#2014-03-10|1281.77
#2014-03-11|1280.40
#2014-03-12|1264.91
#2014-03-13|1265.58
#2014-03-14|1252.86
#2014-03-17|1270.83
#2014-03-18|1272.82
#2014-03-19|1279.72
#2014-03-20|1244.00
#2014-03-21|1249.58
#2014-03-24|1240.28
#2014-03-25|1255.02
#2014-03-26|1258.02
#2014-03-27|1257.91
#2014-03-28|1265.78
#2014-03-31|1269.12
#2014-04-01|1271.31
#2014-04-02|1277.99
#2014-04-03|1269.81
#2014-04-04|1276.20
#2014-04-07|1277.10
#2014-04-08|1277.04
#2014-04-09|1284.38
#2014-04-10|1293.83
#2014-04-11|1273.65
#2014-04-14|1265.33
#2014-04-15|1264.02
#2014-04-16|1278.17
#2014-04-17|1288.65
#2014-04-18|1286.74
#2014-04-21|1286.51
#2014-04-22|1300.67
#2014-04-23|1303.58
#2014-04-24|1304.73
#2014-04-25|1300.83
#2014-04-28|1298.52
#2014-04-29|1305.56
#2014-04-30|1300.84
#2014-05-01|1302.27
#2014-05-02|1301.98
#2014-05-05|1302.92
#2014-05-06|1317.49
#2014-05-07|1322.08
#2014-05-08|1336.37
#2014-05-09|1323.44
#2014-05-12|1325.57
#2014-05-13|1330.90
#2014-05-14|1328.89
#2014-05-15|1317.07
#2014-05-16|1307.11
#2014-05-19|1310.74
#2014-05-20|1303.72
#2014-05-21|1305.66
#2014-05-22|1309.74
#2014-05-23|1312.55
#2014-05-26|1316.60
#2014-05-27|1324.11
#2014-05-28|1322.55
#2014-05-29|1323.63
#2014-05-30|1332.15
#2014-06-02|1337.07
#2014-06-03|1336.12
#2014-06-04|1338.16
#2014-06-05|1341.33
#2014-06-06|1367.73
#2014-06-09|1362.72
#2014-06-10|1356.60
#2014-06-11|1349.89
#2014-06-12|1354.61
#2014-06-13|1333.05
#2014-06-16|1326.82
#2014-06-17|1316.79
#2014-06-18|1312.91
#2014-06-19|1332.43
#2014-06-20|1324.34
#2014-06-23|1321.61
#2014-06-24|1329.15
#2014-06-25|1326.98
#2014-06-26|1336.33
#2014-06-27|1341.87
#2014-06-30|1348.93
#2014-07-01|1357.58
#2014-07-02|1361.42
#2014-07-03|1360.73
#2014-07-04|1350.83
#2014-07-07|1341.42
#2014-07-08|1328.96
#2014-07-09|1336.89
#2014-07-10|1337.17
#2014-07-11|1336.91
#2014-07-14|1347.04
#2014-07-15|1334.69
#2014-07-16|1345.25
#2014-07-17|1342.35
#2014-07-18|1343.19
#2014-07-21|1336.27
#2014-07-22|1345.27
#2014-07-23|1348.05
#2014-07-24|1344.09
#2014-07-25|1325.80
#2014-07-28|1324.58
#2014-07-29|1332.66
#2014-07-30|1322.52
#2014-07-31|1311.15
#2014-08-01|1298.95
#2014-08-04|1289.96
#2014-08-05|1289.99
#2014-08-06|1276.06
#2014-08-07|1281.03
#2014-08-08|1281.46
#2014-08-11|1299.72
#2014-08-12|1296.11
#2014-08-13|1306.21
#2014-08-14|1321.42
#2014-08-15|1320.23
#2014-08-18|1326.34
#2014-08-19|1325.01
#2014-08-20|1316.24
#2014-08-21|1321.22
#2014-08-22|1318.56
#2014-08-25|1327.16
#2014-08-26|1337.31
#2014-08-27|1337.21
#2014-08-28|1328.37
#2014-08-29|1327.09
#2014-09-01|1325.50
#2014-09-02|1316.12
#2014-09-03|1324.02
#2014-09-04|1314.44
#2014-09-05|1309.67
#2014-09-08|1300.87
#2014-09-09|1290.62
#2014-09-10|1286.79
#2014-09-11|1289.53
#2014-09-12|1290.63
#2014-09-15|1282.35
#2014-09-16|1268.41
#2014-09-17|1280.55
#2014-09-18|1287.72
#2014-09-19|1279.68
#2014-09-22|1278.49
#2014-09-23|1266.61
#2014-09-24|1264.09
#2014-09-25|1246.09
#2014-09-26|1253.11
#2014-09-29|1244.28
#2014-09-30|1244.06
#2014-10-01|1233.44
#2014-10-02|1216.49
#2014-10-03|1209.11
#2014-10-06|1213.04
#2014-10-07|1207.64
#2014-10-08|1203.96
#2014-10-09|1205.53
#2014-10-10|1191.32
#2014-10-13|1192.75
#2014-10-14|1187.20
#2014-10-15|1169.90
#2014-10-16|1181.16
#2014-10-17|1201.95
#2014-10-20|1209.60
#2014-10-21|1232.24
#2014-10-22|1234.27
#2014-10-23|1240.53
#2014-10-24|1241.07
#2014-10-27|1236.49
#2014-10-28|1254.06
#2014-10-29|1257.41
#2014-10-30|1248.67
#2014-10-31|1261.74
#2014-11-03|1256.47
#2014-11-04|1265.77
#2014-11-05|1268.93
#2014-11-06|1260.89
#2014-11-07|1244.01
#2014-11-10|1253.75
#2014-11-11|1259.46
#2014-11-12|1253.02
#2014-11-13|1256.26
#2014-11-14|1256.33
#2014-11-17|1256.37
#2014-11-18|1270.44
#2014-11-19|1270.44
#2014-11-20|1264.98
#2014-11-21|1268.82
#2014-11-24|1276.92
#2014-11-25|1286.81
#2014-11-26|1290.72
#2014-11-27|1303.35
#2014-11-28|1303.92
#2014-12-01|1308.79
#2014-12-02|1310.99
#2014-12-03|1307.05
#2014-12-04|1301.70
#2014-12-05|1294.78
#2014-12-08|1288.97
#2014-12-09|1284.32
#2014-12-10|1286.07
#2014-12-11|1278.81
#2014-12-12|1268.72
#2014-12-15|1245.44
#2014-12-16|1256.23
#2014-12-17|1247.82
#2014-12-18|1265.17
#2014-12-19|1280.26
#2014-12-22|1291.19
#2014-12-23|1289.50
#2014-12-24|1291.74
#2014-12-25|1291.74
#2014-12-26|1290.72
#2014-12-29|1288.51
#2014-12-30|1281.02
#2014-12-31|1279.44
#2015-01-01|1279.44
#2015-01-02|1271.63
#2015-01-05|1260.12
#2015-01-06|1253.30
#2015-01-07|1256.90
#2015-01-08|1274.61
#2015-01-09|1275.62
#2015-01-12|1281.83
#2015-01-13|1290.90
#2015-01-14|1283.38
#2015-01-15|1293.55
#2015-01-16|1309.04
#2015-01-19|1319.78
#2015-01-20|1329.02
#2015-01-21|1328.26
#2015-01-22|1332.76
#2015-01-23|1345.92
#2015-01-26|1353.03
#2015-01-27|1349.91
#2015-01-28|1357.95
#2015-01-29|1363.43
#2015-01-30|1350.04
#2015-02-02|1373.74
#2015-02-03|1393.81
#2015-02-04|1398.84
#2015-02-05|1411.31
#2015-02-06|1394.71
#2015-02-09|1371.84
#2015-02-10|1382.72
#2015-02-11|1378.56
#2015-02-12|1399.91
#2015-02-13|1412.39
#2015-02-16|1409.24
#2015-02-17|1405.40
#2015-02-18|1403.84
#2015-02-19|1415.27
#2015-02-20|1405.14
#2015-02-23|1418.79
#2015-02-24|1423.25
#2015-02-25|1423.84
#2015-02-26|1420.17
#2015-02-27|1421.54
#2015-03-02|1429.25
#2015-03-03|1418.45
#2015-03-04|1402.10
#2015-03-05|1404.86
#2015-03-06|1360.13
#2015-03-09|1341.80
#2015-03-10|1318.60
#2015-03-11|1313.41
#2015-03-12|1314.41
#2015-03-13|1321.68
#2015-03-16|1339.79
#2015-03-17|1331.80
#2015-03-18|1344.15
#2015-03-19|1358.94
#2015-03-20|1387.51
#2015-03-23|1396.51
#2015-03-24|1405.18
#2015-03-25|1401.13
#2015-03-26|1376.60
#2015-03-27|1382.48
#2015-03-30|1381.31
#2015-03-31|1363.65
#2015-04-01|1367.62
#2015-04-02|1378.82
#2015-04-03|1389.82
#2015-04-06|1395.57
#2015-04-07|1391.08
#2015-04-08|1393.89
#2015-04-09|1388.88
#2015-04-10|1392.89
#2015-04-13|1377.94
#2015-04-14|1398.18
#2015-04-15|1388.01
#2015-04-16|1386.82
#2015-04-17|1380.29
#2015-04-20|1387.41
#2015-04-21|1389.63
#2015-04-22|1384.77
#2015-04-23|1381.88
#2015-04-24|1389.29
#2015-04-27|1404.82
#2015-04-28|1396.24
#2015-04-29|1396.63
#2015-04-30|1395.26
#2015-05-01|1385.26
#2015-05-04|1386.99
#2015-05-05|1367.30
#2015-05-06|1359.02
#2015-05-07|1343.05
#2015-05-08|1394.79
#2015-05-11|1390.98
#2015-05-12|1383.06
#2015-05-13|1407.71
#2015-05-14|1423.63
#2015-05-15|1444.54
#2015-05-18|1431.31
#2015-05-19|1440.11
#2015-05-20|1421.49
#2015-05-21|1411.67
#2015-05-22|1393.33
#2015-05-25|1386.18
#2015-05-26|1366.42
#2015-05-27|1378.21
#2015-05-28|1374.23
#2015-05-29|1359.46
#2015-06-01|1364.47
#2015-06-02|1361.49
#2015-06-03|1352.75
#2015-06-04|1362.35
#2015-06-05|1320.84
#2015-06-08|1319.89
#2015-06-09|1332.47
#2015-06-10|1357.47
#2015-06-11|1372.57
#2015-06-12|1360.44
#2015-06-15|1341.46
#2015-06-16|1345.65
#2015-06-17|1326.84
#2015-06-18|1343.34
#2015-06-19|1337.46
#2015-06-22|1364.07
#2015-06-23|1358.46
#2015-06-24|1354.47
#2015-06-25|1353.14
#2015-06-26|1357.40
#2015-06-29|1328.84
#2015-06-30|1319.09
#2015-07-01|1335.60
#2015-07-02|1325.01
#2015-07-03|1331.69
#2015-07-06|1311.47
#2015-07-07|1295.13
#2015-07-08|1306.22
#2015-07-09|1330.96
#2015-07-10|1363.25
#2015-07-13|1382.59
#2015-07-14|1381.18
#2015-07-15|1384.59
#2015-07-16|1399.90
#2015-07-17|1401.50
#2015-07-20|1400.49
#2015-07-21|1395.41
#2015-07-22|1385.84
#2015-07-23|1377.58
#2015-07-24|1379.72
#2015-07-27|1373.61
#2015-07-28|1381.44
#2015-07-29|1392.61
#2015-07-30|1383.65
#2015-07-31|1394.62
#2015-08-03|1399.60
#2015-08-04|1406.65
#2015-08-05|1405.14
#2015-08-06|1410.03
#2015-08-07|1406.94
#2015-08-10|1424.15
#2015-08-11|1419.12
#2015-08-12|1414.18
#2015-08-13|1428.89
#2015-08-14|1441.95
#2015-08-17|1443.90
#2015-08-18|1448.62
#2015-08-19|1434.63
#2015-08-20|1428.64
#2015-08-21|1405.35
#2015-08-24|1352.70
#2015-08-25|1381.66
#2015-08-26|1357.03
#2015-08-27|1370.94
#2015-08-28|1363.93
#2015-08-31|1366.35
#2015-09-01|1339.70
#2015-09-02|1353.49
#2015-09-03|1362.61
#2015-09-04|1338.20
#2015-09-07|1342.65
#2015-09-08|1361.10
#2015-09-09|1371.46
#2015-09-10|1372.80
#2015-09-11|1360.60
#2015-09-14|1351.91
#2015-09-15|1343.77
#2015-09-16|1356.65
#2015-09-17|1363.09
#2015-09-18|1374.93
#2015-09-21|1363.06
#2015-09-22|1334.40
#2015-09-23|1345.02
#2015-09-24|1351.47
#2015-09-25|1368.75
#2015-09-28|1351.36
#2015-09-29|1344.49
#2015-09-30|1358.80
#2015-10-01|1349.79
#2015-10-02|1366.42
#2015-10-05|1392.97
#2015-10-06|1399.31
#2015-10-07|1384.01
#2015-10-08|1391.37
#2015-10-09|1397.70
#2015-10-12|1401.49
#2015-10-13|1396.15
#2015-10-14|1400.65
#2015-10-15|1405.45
#2015-10-16|1405.90
#2015-10-19|1413.64
#2015-10-20|1419.74
#2015-10-21|1426.81
#2015-10-22|1436.76
#2015-10-23|1437.72
#2015-10-26|1440.71
#2015-10-27|1437.10
#2015-10-28|1452.13
#2015-10-29|1441.70
#2015-10-30|1450.84
#2015-11-02|1451.82
#2015-11-03|1426.26
#2015-11-04|1407.91
#2015-11-05|1409.48
#2015-11-06|1385.28
#2015-11-09|1359.02
#2015-11-10|1350.20
#2015-11-11|1364.43
#2015-11-12|1350.32
#2015-11-13|1341.14
#2015-11-16|1349.29
#2015-11-17|1370.18
#2015-11-18|1365.84
#2015-11-19|1389.61
#2015-11-20|1391.33
#2015-11-23|1367.92
#2015-11-24|1346.07
#2015-11-25|1363.86
#2015-11-26|1369.64
#2015-11-27|1371.71
#2015-11-30|1368.88
#2015-12-01|1386.19
#2015-12-02|1370.84
#2015-12-03|1364.88
#2015-12-04|1364.82
#2015-12-07|1376.19
#2015-12-08|1362.42
#2015-12-09|1365.89
#2015-12-10|1357.66
#2015-12-11|1344.06
#2015-12-14|1326.30
#2015-12-15|1342.51
#2015-12-16|1353.60
#2015-12-17|1353.38
#2015-12-18|1349.99
#2015-12-21|1341.01
#2015-12-22|1345.50
#2015-12-23|1356.88
#2015-12-24|1369.44
#2015-12-25|1369.44
#2015-12-28|1365.63
#2015-12-29|1375.15
#2015-12-30|1370.92
#2015-12-31|1357.07
#2016-01-01|1357.07
#2016-01-04|1331.71
#2016-01-05|1332.99
#2016-01-06|1322.33
#2016-01-07|1300.15
#2016-01-08|1291.12
#2016-01-11|1282.63
#2016-01-12|1286.38
#2016-01-13|1291.56
#2016-01-14|1267.58
#2016-01-15|1248.38
#2016-01-18|1228.35
#2016-01-19|1237.62
#2016-01-20|1203.27
#2016-01-21|1211.34
#2016-01-22|1257.36
#2016-01-25|1262.03
#2016-01-26|1264.89
#2016-01-27|1254.28
#2016-01-28|1257.89
#2016-01-29|1275.14
#2016-02-01|1289.40
#2016-02-02|1274.00
#2016-02-03|1291.34
#2016-02-04|1290.69
#2016-02-05|1270.11
#2016-02-08|1224.49
#2016-02-09|1218.53
#2016-02-10|1237.45
#2016-02-11|1215.48
#2016-02-12|1220.66
#2016-02-15|1242.90
#2016-02-16|1233.52
#2016-02-17|1259.55
#2016-02-18|1262.65
#2016-02-19|1268.12
#2016-02-22|1263.26
#2016-02-23|1246.41
#2016-02-24|1221.06
#2016-02-25|1240.73
#2016-02-26|1235.28
#2016-02-29|1238.40
#2016-03-01|1251.66
#2016-03-02|1255.40
#2016-03-03|1268.84
#2016-03-04|1281.62
#2016-03-07|1270.32
#2016-03-08|1265.23
#2016-03-09|1259.05
#2016-03-10|1277.10
#2016-03-11|1312.79
#2016-03-14|1328.19
#2016-03-15|1325.00
#2016-03-16|1326.07
#2016-03-17|1367.85
#2016-03-18|1366.37
#2016-03-21|1362.23
#2016-03-22|1346.10
#2016-03-23|1339.12
#2016-03-24|1321.30
#2016-03-25|1321.30
#2016-03-28|1328.58
#2016-03-29|1345.24
#2016-03-30|1378.77
#2016-03-31|1376.72
#2016-04-01|1357.76
#2016-04-04|1365.29
#2016-04-05|1358.73
#2016-04-06|1365.85
#2016-04-07|1358.92
#2016-04-08|1376.55
#2016-04-11|1388.95
#2016-04-12|1373.29
#2016-04-13|1379.74
#2016-04-14|1363.41
#2016-04-15|1360.97
#2016-04-18|1361.67
#2016-04-19|1376.78
#2016-04-20|1374.48
#2016-04-21|1350.33
#2016-04-22|1335.72
#2016-04-25|1355.19
#2016-04-26|1377.16
#2016-04-27|1377.66
#2016-04-28|1381.76
#2016-04-29|1385.80
#2016-05-02|1397.20
#2016-05-03|1387.16
#2016-05-04|1375.13
#2016-05-05|1374.63
#2016-05-06|1380.01
#2016-05-09|1392.85
#2016-05-10|1393.04
#2016-05-11|1381.99
#2016-05-12|1372.25
#2016-05-13|1371.28
#2016-05-16|1376.27
#2016-05-17|1385.35
#2016-05-18|1380.08
#2016-05-19|1359.86
#2016-05-20|1374.06
#2016-05-23|1376.51
#2016-05-24|1395.50
#2016-05-25|1393.13
#2016-05-26|1402.04
#2016-05-27|1401.95
#2016-05-30|1403.42
#2016-05-31|1390.72
#2016-06-01|1383.93
#2016-06-02|1379.32
#2016-06-03|1406.42
#2016-06-06|1410.83
#2016-06-07|1422.23
#2016-06-08|1429.63
#2016-06-09|1423.47
#2016-06-10|1389.30
#2016-06-13|1367.07
#2016-06-14|1327.83
#2016-06-15|1335.75
#2016-06-16|1307.42
#2016-06-17|1333.46
#2016-06-20|1398.44
#2016-06-21|1406.06
#2016-06-22|1411.84
#2016-06-23|1438.11
#2016-06-24|1282.35
#2016-06-27|1208.65
#2016-06-28|1250.71
#2016-06-29|1292.02
#2016-06-30|1300.13
#2016-07-01|1307.12
#2016-07-04|1290.72
#2016-07-05|1256.13
#2016-07-06|1225.54
#2016-07-07|1236.79
#2016-07-08|1264.60
#2016-07-11|1300.65
#2016-07-12|1304.62
#2016-07-13|1311.63
#2016-07-14|1318.82
#2016-07-15|1311.37
#2016-07-18|1315.90
#2016-07-19|1316.74
#2016-07-20|1331.85
#2016-07-21|1325.78
#2016-07-22|1327.12
#2016-07-25|1340.55
#2016-07-26|1342.50
#2016-07-27|1348.41
#2016-07-28|1360.24
#2016-07-29|1385.65
#2016-08-01|1382.66
#2016-08-02|1379.53
#2016-08-03|1363.06
#2016-08-04|1372.03
#2016-08-05|1372.38
#2016-08-08|1366.80
#2016-08-09|1376.83
#2016-08-10|1382.44
#2016-08-11|1383.68
#2016-08-12|1392.20
#2016-08-15|1391.54
#2016-08-16|1384.09
#2016-08-17|1376.85
#2016-08-18|1397.89
#2016-08-19|1391.72
#2016-08-22|1396.46
#2016-08-23|1409.24
#2016-08-24|1402.17
#2016-08-25|1398.30
#2016-08-26|1395.85
#2016-08-29|1384.25
#2016-08-30|1382.96
#2016-08-31|1383.85
#2016-09-01|1399.86
#2016-09-02|1405.34
#2016-09-05|1401.28
#2016-09-06|1415.90
#2016-09-07|1419.42
#2016-09-08|1414.94
#2016-09-09|1372.64
#2016-09-12|1365.68
#2016-09-13|1352.95
#2016-09-14|1350.98
#2016-09-15|1348.49
#2016-09-16|1340.69
#2016-09-19|1348.18
#2016-09-20|1352.56
#2016-09-21|1340.72
#2016-09-22|1378.31
#2016-09-23|1370.89
#2016-09-26|1368.11
#2016-09-27|1367.34
#2016-09-28|1367.68
#2016-09-29|1361.24
#2016-09-30|1363.92
#2016-10-03|1358.39
#2016-10-04|1341.06
#2016-10-05|1311.91
#2016-10-06|1284.18
#2016-10-07|1270.55
#2016-10-10|1269.19
#2016-10-11|1249.62
#2016-10-12|1236.22
#2016-10-13|1253.44
#2016-10-14|1256.88
#2016-10-17|1243.67
#2016-10-18|1263.94
#2016-10-19|1263.24
#2016-10-20|1270.07
#2016-10-21|1262.42
#2016-10-24|1270.27
#2016-10-25|1267.07
#2016-10-26|1252.27
#2016-10-27|1231.11
#2016-10-28|1232.67
#2016-10-31|1239.49
#2016-11-01|1227.63
#2016-11-02|1238.60
#2016-11-03|1243.16
#2016-11-04|1233.99
#2016-11-07|1236.88
#2016-11-08|1241.09
#2016-11-09|1222.52
#2016-11-10|1182.41
#2016-11-11|1189.83
#2016-11-14|1164.32
#2016-11-15|1179.49
#2016-11-16|1166.63
#2016-11-17|1180.38
#2016-11-18|1167.11
#2016-11-21|1168.68
#2016-11-22|1173.47
#2016-11-23|1169.52
#2016-11-24|1173.47
#2016-11-25|1181.77
#2016-11-28|1185.29
#2016-11-29|1192.39
#2016-11-30|1184.75
#2016-12-01|1165.32
#2016-12-02|1173.82
#2016-12-05|1175.55
#2016-12-06|1187.64
#2016-12-07|1201.51
#2016-12-08|1189.03
#2016-12-09|1203.82
#2016-12-12|1198.07
#2016-12-13|1218.46
#2016-12-14|1214.62
#2016-12-15|1174.88
#2016-12-16|1185.17
#2016-12-19|1199.66
#2016-12-20|1194.57
#2016-12-21|1205.52
#2016-12-22|1203.72
#2016-12-23|1211.75
#2016-12-26|1211.75
#2016-12-27|1215.54
#2016-12-28|1199.50
#2016-12-29|1217.05
#2016-12-30|1237.88
#2017-01-02|1244.79
#2017-01-03|1208.77
#2017-01-04|1222.52
#2017-01-05|1242.20
#2017-01-06|1244.52
#2017-01-09|1225.58
#2017-01-10|1230.47
#2017-01-11|1215.00
#2017-01-12|1229.16
#2017-01-13|1223.14
#2017-01-16|1215.88
#2017-01-17|1228.24
#2017-01-18|1228.30
#2017-01-19|1203.41
#2017-01-20|1206.69
#2017-01-23|1222.76
#2017-01-24|1217.61
#2017-01-25|1217.61
#2017-01-26|1217.20
#2017-01-27|1216.91
#2017-01-30|1210.57
#2017-01-31|1229.77
#2017-02-01|1236.60
#2017-02-02|1233.63
#2017-02-03|1237.72
#2017-02-06|1226.50
#2017-02-07|1238.72
#2017-02-08|1260.05
#2017-02-09|1258.27
#2017-02-10|1251.25
#2017-02-13|1248.17
#2017-02-14|1252.66
#2017-02-15|1262.28
#2017-02-16|1270.11
#2017-02-17|1266.87
#2017-02-20|1269.80
#2017-02-21|1259.96
#2017-02-22|1261.83
#2017-02-23|1270.42
#2017-02-24|1263.68
#2017-02-27|1258.43
#2017-02-28|1263.62
#2017-03-01|1258.06
#2017-03-02|1249.44
#2017-03-03|1250.02
#2017-03-06|1252.94
#2017-03-07|1238.59
#2017-03-08|1231.65
#2017-03-09|1238.01
#2017-03-10|1230.98
#2017-03-13|1235.74
#2017-03-14|1229.45
#2017-03-15|1227.61
#2017-03-16|1259.37
#2017-03-17|1267.44
#2017-03-20|1269.28
#2017-03-21|1272.78
#2017-03-22|1260.18
#2017-03-23|1268.10
#2017-03-24|1269.56
#2017-03-27|1271.84
#2017-03-28|1265.03
#2017-03-29|1260.84
#2017-03-30|1254.68
#2017-03-31|1272.12
#2017-04-03|1261.33
#2017-04-04|1268.02
#2017-04-05|1277.14
#2017-04-06|1288.31
#2017-04-07|1291.55
#2017-04-10|1289.14
#2017-04-11|1300.46
#2017-04-12|1307.73
#2017-04-13|1308.78
#2017-04-14|1308.78
#2017-04-17|1314.57
#2017-04-18|1322.81
#2017-04-19|1321.37
#2017-04-20|1318.00
#2017-04-21|1301.95
#2017-04-24|1331.79
#2017-04-25|1354.66
#2017-04-26|1352.36
#2017-04-27|1353.45
#2017-04-28|1344.33
#2017-05-01|1346.43
#2017-05-02|1359.89
#2017-05-03|1361.27
#2017-05-04|1363.45
#2017-05-05|1375.69
#2017-05-08|1383.97
#2017-05-09|1388.27
#2017-05-10|1382.83
#2017-05-11|1390.34
#2017-05-12|1400.51
#2017-05-15|1404.97
#2017-05-16|1414.31
#2017-05-17|1410.07
#2017-05-18|1391.70
#2017-05-19|1396.82
#2017-05-22|1416.78
#2017-05-23|1406.39
#2017-05-24|1408.04
#2017-05-25|1412.47
#2017-05-26|1411.08
#2017-05-29|1409.80
#2017-05-30|1412.67
#2017-05-31|1420.13
#2017-06-01|1428.19
#2017-06-02|1441.82
#2017-06-05|1435.60
#2017-06-06|1432.00
#2017-06-07|1441.69
#2017-06-08|1431.59
#2017-06-09|1427.16
#2017-06-12|1417.46
#2017-06-13|1429.01
#2017-06-14|1448.98
#2017-06-15|1423.42
#2017-06-16|1437.85
#2017-06-19|1430.65
#2017-06-20|1411.84
#2017-06-21|1406.52
#2017-06-22|1407.40
#2017-06-23|1420.14
#2017-06-26|1418.57
#2017-06-27|1413.52
#2017-06-28|1411.85
#2017-06-29|1411.38
#2017-06-30|1413.15
#2017-07-03|1401.20
#2017-07-04|1397.79
#2017-07-05|1398.47
#2017-07-06|1392.73
#2017-07-07|1393.07
#2017-07-10|1401.09
#2017-07-11|1389.23
#2017-07-12|1407.91
#2017-07-13|1414.46
#2017-07-14|1430.74
#2017-07-17|1428.26
#2017-07-18|1444.55
#2017-07-19|1441.86
#2017-07-20|1451.88
#2017-07-21|1448.25
#2017-07-24|1444.02
#2017-07-25|1447.58
#2017-07-26|1445.17
#2017-07-27|1457.77
#2017-07-28|1450.22
#2017-07-31|1452.19
#2017-08-01|1465.79
#2017-08-02|1476.62
#2017-08-03|1479.32
#2017-08-04|1468.73
#2017-08-07|1470.73
#2017-08-08|1463.39
#2017-08-09|1462.28
#2017-08-10|1454.55
#2017-08-11|1438.62
#2017-08-14|1460.58
#2017-08-15|1451.76
#2017-08-16|1456.46
#2017-08-17|1459.23
#2017-08-18|1444.46
#2017-08-21|1451.30
#2017-08-22|1448.57
#2017-08-23|1448.10
#2017-08-24|1445.32
#2017-08-25|1447.20
#2017-08-28|1456.55
#2017-08-29|1460.85
#2017-08-30|1460.30
#2017-08-31|1469.66
#2017-09-01|1466.01
#2017-09-04|1465.32
#2017-09-05|1457.85
#2017-09-06|1465.85
#2017-09-07|1482.68
#2017-09-08|1488.65
#2017-09-11|1496.02
#2017-09-12|1490.97
#2017-09-13|1480.63
#2017-09-14|1479.03
#2017-09-15|1490.95
#2017-09-18|1486.39
#2017-09-19|1482.75
#2017-09-20|1483.75
#2017-09-21|1471.63
#2017-09-22|1477.73
#2017-09-25|1471.69
#2017-09-26|1465.22
#2017-09-27|1451.52
#2017-09-28|1458.14
#2017-09-29|1476.40
#2017-10-02|1464.87
#2017-10-03|1470.03
#2017-10-04|1467.18
#2017-10-05|1460.92
#2017-10-06|1452.64
#2017-10-09|1455.69
#2017-10-10|1469.33
#2017-10-11|1475.37
#2017-10-12|1484.23
#2017-10-13|1483.94
#2017-10-16|1484.68
#2017-10-17|1476.25
#2017-10-18|1489.87
#2017-10-19|1487.21
#2017-10-20|1471.62
#2017-10-23|1456.06
#2017-10-24|1450.14
#2017-10-25|1444.64
#2017-10-26|1443.84
#2017-10-27|1441.75
#2017-10-30|1454.08
#2017-10-31|1468.94
#2017-11-01|1462.67
#2017-11-02|1467.48
#2017-11-03|1470.87
#2017-11-06|1469.85
#2017-11-07|1466.45
#2017-11-08|1474.36
#2017-11-09|1470.55
#2017-11-10|1469.94
#2017-11-13|1461.83
#2017-11-14|1471.45
#2017-11-15|1476.25
#2017-11-16|1492.00
#2017-11-17|1486.43
#2017-11-20|1479.37
#2017-11-21|1483.48
#2017-11-22|1485.93
#2017-11-23|1494.56
#2017-11-24|1503.38
#2017-11-27|1503.66
#2017-11-28|1494.94
#2017-11-29|1491.49
#2017-11-30|1506.68
#2017-12-01|1491.53
#2017-12-04|1501.56
#2017-12-05|1511.86
#2017-12-06|1507.56
#2017-12-07|1514.49
#2017-12-08|1522.38
#2017-12-11|1522.71
#2017-12-12|1510.70
#2017-12-13|1511.44
#2017-12-14|1517.44
#2017-12-15|1522.17
#2017-12-18|1550.74
#2017-12-19|1550.28
#2017-12-20|1548.68
#2017-12-21|1543.47
#2017-12-22|1535.89
#2017-12-25|1535.89
#2017-12-26|1538.25
#2017-12-27|1555.41
#2017-12-28|1565.30
#2017-12-29|1579.72
#2018-01-01|1579.72
#2018-01-02|1574.84
#2018-01-03|1583.54
#2018-01-04|1585.42
#2018-01-05|1595.14
#2018-01-08|1600.17
#2018-01-09|1593.51
#2018-01-10|1573.38
#2018-01-11|1560.09
#2018-01-12|1576.49
#2018-01-15|1586.04
#2018-01-16|1596.81
#2018-01-17|1603.70
#2018-01-18|1594.44
#2018-01-19|1598.48
#2018-01-22|1602.44
#2018-01-23|1617.50
#2018-01-24|1622.86
#2018-01-25|1621.92
#2018-01-26|1626.88
#2018-01-29|1601.19
#2018-01-30|1601.03
#2018-01-31|1621.65
#2018-02-01|1605.69
#2018-02-02|1579.25
#2018-02-05|1541.45
#2018-02-06|1497.25
#2018-02-07|1525.13
#2018-02-08|1493.30
#2018-02-09|1484.89
#2018-02-12|1497.49
#2018-02-13|1499.12
#2018-02-14|1512.68
#2018-02-15|1518.68
#2018-02-16|1544.70
#2018-02-19|1527.23
#2018-02-20|1527.99
#2018-02-21|1526.20
#2018-02-22|1526.55
#2018-02-23|1542.50
#2018-02-26|1541.68
#2018-02-27|1518.86
#2018-02-28|1502.38
#2018-03-01|1492.29
#2018-03-02|1493.89
#2018-03-05|1515.70
#2018-03-06|1521.60
#2018-03-07|1538.22
#2018-03-08|1552.06
#2018-03-09|1544.94
#2018-03-12|1549.40
#2018-03-13|1552.45
#2018-03-14|1551.17
#2018-03-15|1555.11
#2018-03-16|1540.24
#2018-03-19|1560.57
#2018-03-20|1561.07
#2018-03-21|1556.14
#2018-03-22|1554.70
#2018-03-23|1549.03
#2018-03-26|1547.98
#2018-03-27|1558.05
#2018-03-28|1562.84
#2018-03-29|1567.16
#2018-03-30|1567.16
#2018-04-02|1568.92
#2018-04-03|1563.24
#2018-04-04|1568.78
#2018-04-05|1573.32
#2018-04-06|1578.93
#2018-04-09|1584.76
#2018-04-10|1585.98
#2018-04-11|1583.04
#2018-04-12|1579.19
#2018-04-13|1590.80
#2018-04-16|1592.63
#2018-04-17|1605.14
#2018-04-18|1608.67
#2018-04-19|1604.68
#2018-04-20|1594.26
#2018-04-23|1584.33
#2018-04-24|1585.15
#2018-04-25|1574.47
#2018-04-26|1586.51
#2018-04-27|1592.84
#2018-04-30|1601.40
#2018-05-01|1586.96
#2018-05-02|1581.16
#2018-05-03|1579.55
#2018-05-04|1577.89
#2018-05-07|1585.88
#2018-05-08|1583.36
#2018-05-09|1588.10
#2018-05-10|1586.85
#2018-05-11|1600.24
#2018-05-14|1599.06
#2018-05-15|1575.93
#2018-05-16|1561.52
#2018-05-17|1566.44
#2018-05-18|1565.64
#2018-05-21|1563.36
#2018-05-22|1565.32
#2018-05-23|1547.91
#2018-05-24|1545.93
#2018-05-25|1553.08
#2018-05-28|1546.39
#2018-05-29|1523.02
#2018-05-30|1540.85
#2018-05-31|1550.43
#2018-06-01|1544.94
#2018-06-04|1563.93
#2018-06-05|1566.50
#2018-06-06|1580.34
#2018-06-07|1574.19
#2018-06-08|1572.44
#2018-06-11|1576.77
#2018-06-12|1573.97
#2018-06-13|1574.95
#2018-06-14|1570.92
#2018-06-15|1567.00
#2018-06-18|1557.14
#2018-06-19|1539.71
#2018-06-20|1550.33
#2018-06-21|1547.42
#2018-06-22|1562.13
#2018-06-25|1554.28
#2018-06-26|1548.85
#2018-06-27|1539.42
#2018-06-28|1529.55
#2018-06-29|1553.08
#2018-07-02|1538.81
#2018-07-03|1548.89
#2018-07-04|1557.52
#2018-07-05|1556.89
#2018-07-06|1575.04
#2018-07-09|1573.28
#2018-07-10|1575.35
#2018-07-11|1565.86
#2018-07-12|1561.46
#2018-07-13|1566.26
#2018-07-16|1573.68
#2018-07-17|1569.02
#2018-07-18|1568.78
#2018-07-19|1557.69
#2018-07-20|1568.21
#2018-07-23|1559.65
#2018-07-24|1568.28
#2018-07-25|1572.87
#2018-07-26|1577.25
#2018-07-27|1577.98
#2018-07-30|1582.96
#2018-07-31|1582.02
#2018-08-01|1572.72
#2018-08-02|1565.99
#2018-08-03|1577.87
#2018-08-06|1566.15
#2018-08-07|1567.79
#2018-08-08|1568.20
#2018-08-09|1566.31
#2018-08-10|1542.28
#2018-08-13|1536.69
#2018-08-14|1521.68
#2018-08-15|1507.26
#2018-08-16|1529.75
#2018-08-17|1534.70
#2018-08-20|1539.85
#2018-08-21|1553.00
#2018-08-22|1566.40
#2018-08-23|1566.14
#2018-08-24|1567.07
#2018-08-27|1578.64
#2018-08-28|1588.68
#2018-08-29|1598.26
#2018-08-30|1584.38
#2018-08-31|1578.81
#2018-09-03|1560.83
#2018-09-04|1549.67
#2018-09-05|1557.83
#2018-09-06|1550.68
#2018-09-07|1545.55
#2018-09-10|1548.16
#2018-09-11|1546.72
#2018-09-12|1562.33
#2018-09-13|1563.10
#2018-09-14|1560.50
#2018-09-17|1568.16
#2018-09-18|1571.95
#2018-09-19|1552.85
#2018-09-20|1568.82
#2018-09-21|1559.03
#2018-09-24|1557.13
#2018-09-25|1551.27
#2018-09-26|1554.49
#2018-09-27|1543.72
#2018-09-28|1529.81
#2018-10-01|1527.06
#2018-10-02|1509.28
#2018-10-03|1511.11
#2018-10-04|1472.78
#2018-10-05|1467.05
#2018-10-08|1462.49
#2018-10-09|1477.10
#2018-10-10|1463.61
#2018-10-11|1447.00
#2018-10-12|1430.51
#2018-10-15|1423.80
#2018-10-16|1461.37
#2018-10-17|1476.94
#2018-10-18|1474.86
#2018-10-19|1477.19
#2018-10-22|1471.09
#2018-10-23|1441.59
#2018-10-24|1434.72
#2018-10-25|1436.51
#2018-10-26|1431.48
#2018-10-29|1437.50
#2018-10-30|1439.93
#2018-10-31|1442.37
#2018-11-01|1458.88
#2018-11-02|1454.66
#2018-11-05|1451.12
#2018-11-06|1463.52
#2018-11-07|1490.76
#2018-11-08|1490.39
#2018-11-09|1486.78
#2018-11-12|1462.90
#2018-11-13|1475.44
#2018-11-14|1480.30
#2018-11-15|1450.36
#2018-11-16|1458.17
#2018-11-19|1451.58
#2018-11-20|1420.78
#2018-11-21|1437.28
#2018-11-22|1433.81
#2018-11-23|1437.34
#2018-11-26|1446.77
#2018-11-27|1445.51
#2018-11-28|1445.15
#2018-11-29|1441.80
#2018-11-30|1423.28
#2018-12-03|1408.79
#2018-12-04|1406.11
#2018-12-05|1408.43
#2018-12-06|1400.87
#2018-12-07|1414.47
#2018-12-10|1394.12
#2018-12-11|1390.03
#2018-12-12|1418.55
#2018-12-13|1409.39
#2018-12-14|1402.04
#2018-12-17|1390.44
#2018-12-18|1386.79
#2018-12-19|1398.79
#2018-12-20|1386.53
#2018-12-21|1378.58
#2018-12-24|1372.50
#2018-12-25|1372.50
#2018-12-26|1370.01
#2018-12-27|1338.83
#2018-12-28|1355.52
#2018-12-31|1364.39
#2019-01-01|1364.39
#2019-01-02|1350.03
#2019-01-03|1354.38
#2019-01-04|1380.46
#2019-01-07|1393.55
#2019-01-08|1414.33
#2019-01-09|1419.24
#2019-01-10|1415.91
#2019-01-11|1429.87
#2019-01-14|1430.02
#2019-01-15|1424.62
#2019-01-16|1432.32
#2019-01-17|1432.73
#2019-01-18|1445.35
#2019-01-21|1446.34
#2019-01-22|1444.94
#2019-01-23|1461.02
#2019-01-24|1459.90
#2019-01-25|1476.58
#2019-01-28|1487.24
#2019-01-29|1502.88
#2019-01-30|1514.65
#2019-01-31|1511.42
#2019-02-01|1508.60
#2019-02-04|1507.08
#2019-02-05|1499.92
#2019-02-06|1499.36
#2019-02-07|1493.03
#2019-02-08|1479.16
#2019-02-11|1481.05
#2019-02-12|1478.00
#2019-02-13|1470.12
#2019-02-14|1455.65
#2019-02-15|1459.63
#2019-02-18|1472.19
#2019-02-19|1473.07
#2019-02-20|1468.35
#2019-02-21|1472.79
#2019-02-22|1469.87
#2019-02-25|1466.02
#2019-02-26|1479.19
#2019-02-27|1480.39
#2019-02-28|1481.63
#2019-03-01|1479.89
#2019-03-04|1472.52
#2019-03-05|1477.15
#2019-03-06|1470.02
#2019-03-07|1470.15
#2019-03-08|1480.39
#2019-03-11|1484.17
#2019-03-12|1494.50
#2019-03-13|1505.91
#2019-03-14|1522.57
#2019-03-15|1530.23
#2019-03-18|1534.67
#2019-03-19|1542.01
#2019-03-20|1532.81
#2019-03-21|1537.48
#2019-03-22|1525.99
#2019-03-25|1525.30
#2019-03-26|1534.32
#2019-03-27|1530.55
#2019-03-28|1521.00
#2019-03-29|1521.35
#2019-04-01|1531.37
#2019-04-02|1530.18
#2019-04-03|1546.00
#2019-04-04|1537.92
#2019-04-05|1527.27
#2019-04-08|1516.84
#2019-04-09|1504.11
#2019-04-10|1524.52
#2019-04-11|1531.73
#2019-04-12|1529.38
#2019-04-15|1527.62
#2019-04-16|1530.32
#2019-04-17|1517.19
#2019-04-18|1512.30
#2019-04-19|1512.30
#2019-04-22|1511.99
#2019-04-23|1507.28
#2019-04-24|1528.78
#2019-04-25|1510.30
#2019-04-26|1507.45
#2019-04-29|1506.45
#2019-04-30|1506.17
#2019-05-01|1510.38
#2019-05-02|1512.87
#2019-05-03|1509.02
#2019-05-06|1505.90
#2019-05-07|1516.47
#2019-05-08|1508.14
#2019-05-09|1513.53
#2019-05-10|1521.43
#2019-05-13|1517.48
#2019-05-14|1515.44
#2019-05-15|1521.23
#2019-05-16|1527.29
#2019-05-17|1514.25
#2019-05-20|1512.14
#2019-05-21|1522.88
#2019-05-22|1502.65
#2019-05-23|1488.92
#2019-05-24|1509.82
#2019-05-27|1509.66
#2019-05-28|1496.34
#2019-05-29|1486.24
#2019-05-30|1481.27
#2019-05-31|1489.19
#2019-06-03|1495.91
#2019-06-04|1502.19
#2019-06-05|1520.83
#2019-06-06|1498.32
#2019-06-07|1500.47
#2019-06-10|1502.61
#2019-06-11|1507.13
#2019-06-12|1504.60
#2019-06-13|1510.06
#2019-06-14|1501.42
#2019-06-17|1502.55
#2019-06-18|1503.37
#2019-06-19|1493.19
#2019-06-20|1491.92
#2019-06-21|1492.10
#2019-06-24|1493.20
#2019-06-25|1494.62
#2019-06-26|1476.15
#2019-06-27|1463.36
#2019-06-28|1484.52
#2019-07-01|1488.60
#2019-07-02|1492.84
#2019-07-03|1518.71
#2019-07-04|1532.42
#2019-07-05|1511.20
#2019-07-08|1515.49
#2019-07-09|1522.57
#2019-07-10|1516.74
#2019-07-11|1514.39
#2019-07-12|1519.74
#2019-07-15|1520.63
#2019-07-16|1499.55
#2019-07-17|1506.90
#2019-07-18|1509.00
#2019-07-19|1511.54
#2019-07-22|1506.15
#2019-07-23|1502.62
#2019-07-24|1512.24
#2019-07-25|1511.54
#2019-07-26|1496.37
#2019-07-29|1504.24
#2019-07-30|1486.76
#2019-07-31|1470.03
#2019-08-01|1468.57
#2019-08-02|1473.56
#2019-08-05|1460.74
#2019-08-06|1456.60
#2019-08-07|1466.27
#2019-08-08|1471.26
#2019-08-09|1473.67
#2019-08-12|1473.48
#2019-08-13|1463.00
#2019-08-14|1451.81
#2019-08-15|1448.96
#2019-08-16|1463.13
#2019-08-19|1474.07
#2019-08-20|1459.29
#2019-08-21|1476.33
#2019-08-22|1475.06
#2019-08-23|1481.91
#2019-08-26|1479.01
#2019-08-27|1496.92
#2019-08-28|1486.92
#2019-08-29|1480.22
#2019-08-30|1498.45
#2019-09-02|1487.08
#2019-09-03|1482.26
#2019-09-04|1499.73
#2019-09-05|1492.37
#2019-09-06|1495.15
#2019-09-09|1480.83
#2019-09-10|1480.85
#2019-09-11|1492.16
#2019-09-12|1488.25
#2019-09-13|1502.73
#2019-09-16|1481.05
#2019-09-17|1504.39
#2019-09-18|1520.36
#2019-09-19|1527.75
#2019-09-20|1528.71
#2019-09-23|1520.95
#2019-09-24|1525.09
#2019-09-25|1521.32
#2019-09-26|1542.78
#2019-09-27|1543.25
#2019-09-30|1549.44
#2019-10-01|1541.34
#2019-10-02|1519.85
#2019-10-03|1528.86
#2019-10-04|1539.85
#2019-10-07|1550.82
#2019-10-08|1533.89
#2019-10-09|1546.45
#2019-10-10|1551.07
#2019-10-11|1590.24
#2019-10-14|1584.81
#2019-10-15|1615.26
#2019-10-16|1613.12
#2019-10-17|1634.34
#2019-10-18|1636.41
#2019-10-21|1633.63
#2019-10-22|1630.08
#2019-10-23|1631.01
#2019-10-24|1619.15
#2019-10-25|1611.69
#2019-10-28|1614.14
#2019-10-29|1618.51
#2019-10-30|1627.20
#2019-10-31|1632.48
#2019-11-01|1631.20
#2019-11-04|1638.01
#2019-11-05|1620.92
#2019-11-06|1623.96
#2019-11-07|1611.96
#2019-11-08|1602.16
#2019-11-11|1610.04
#2019-11-12|1607.42
#2019-11-13|1609.32
#2019-11-14|1618.50
#2019-11-15|1633.36
#2019-11-18|1658.38
#2019-11-19|1657.81
#2019-11-20|1644.28
#2019-11-21|1631.16
#2019-11-22|1624.20
#2019-11-25|1633.00
#2019-11-26|1650.81
#2019-11-27|1651.66
#2019-11-28|1656.84
#2019-11-29|1655.01
#2019-12-02|1639.85
#2019-12-03|1642.42
#2019-12-04|1651.07
#2019-12-05|1655.76
#2019-12-06|1670.08
#2019-12-09|1674.68
#2019-12-10|1676.88
#2019-12-11|1665.80
#2019-12-12|1657.06
#2019-12-13|1679.40
#2019-12-16|1696.59
#2019-12-17|1682.65
#2019-12-18|1681.23
#2019-12-19|1690.24
#2019-12-20|1694.74
#2019-12-23|1696.90
#2019-12-24|1701.96
#2019-12-25|1701.96
#2019-12-26|1703.76
#2019-12-27|1733.96
#2019-12-30|1731.43
#2019-12-31|1738.02
#2020-01-01|1738.02
#2020-01-02|1743.71
#2020-01-03|1742.72
#2020-01-06|1733.84
#2020-01-07|1732.19
#2020-01-08|1713.52
#2020-01-09|1708.00
#2020-01-10|1706.07
#2020-01-13|1715.69
#2020-01-14|1717.88
#2020-01-15|1723.06
#2020-01-16|1737.87
#2020-01-17|1740.13
#2020-01-20|1734.56
#2020-01-21|1737.40
#2020-01-22|1742.13
#2020-01-23|1738.53
#2020-01-24|1754.58
#2020-01-27|1723.76
#2020-01-28|1723.93
#2020-01-29|1739.06
#2020-01-30|1737.98
#2020-01-31|1743.66
#2020-02-03|1737.73
#2020-02-04|1745.62
#2020-02-05|1742.00
#2020-02-06|1742.46
#2020-02-07|1739.09
#2020-02-10|1746.36
#2020-02-11|1759.32
#2020-02-12|1756.80
#2020-02-13|1759.07
#2020-02-14|1787.74
#2020-02-17|1778.20
#2020-02-18|1779.55
#2020-02-19|1784.70
#2020-02-20|1772.90
#2020-02-21|1785.08
#2020-02-24|1749.96
#2020-02-25|1725.12
#2020-02-26|1711.48
#2020-02-27|1666.95
#2020-02-28|1601.39
#2020-03-02|1622.56
#2020-03-03|1672.05
#2020-03-04|1697.28
#2020-03-05|1689.89
#2020-03-06|1656.64
#2020-03-09|1580.55
#2020-03-10|1531.57
#2020-03-11|1512.73
#2020-03-12|1313.60
#2020-03-13|1295.88
#2020-03-16|1177.20
#2020-03-17|1118.87
#2020-03-18|1048.28
#2020-03-19|1067.57
#2020-03-20|1129.15
#2020-03-23|1078.54
#2020-03-24|1182.99
#2020-03-25|1206.44
#2020-03-26|1249.05
#2020-03-27|1224.21
#2020-03-30|1225.92
#2020-03-31|1251.91
#2020-04-01|1207.29
#2020-04-02|1200.22
#2020-04-03|1175.49
#2020-04-06|1207.24
#2020-04-07|1256.97
#2020-04-08|1273.92
#2020-04-09|1321.77
#2020-04-10|1321.77
#2020-04-13|1319.18
#2020-04-14|1297.05
#2020-04-15|1251.95
#2020-04-16|1236.32
#2020-04-17|1267.35
#2020-04-20|1254.20
#2020-04-21|1222.14
#2020-04-22|1228.67
#2020-04-23|1241.62
#2020-04-24|1235.18
#2020-04-27|1245.92
#2020-04-28|1262.63
#2020-04-29|1294.47
#2020-04-30|1298.77
#2020-05-01|1294.58
#2020-05-04|1240.50
#2020-05-05|1264.19
#2020-05-06|1246.30
#2020-05-07|1269.84
#2020-05-08|1293.58
#2020-05-11|1275.66
#2020-05-12|1252.66
#2020-05-13|1226.51
#2020-05-14|1197.11
#2020-05-15|1199.27
#2020-05-18|1244.85
#2020-05-19|1255.23
#2020-05-20|1251.44
#2020-05-21|1239.90
#2020-05-22|1242.21
#2020-05-25|1268.21
#2020-05-26|1297.71
#2020-05-27|1299.28
#2020-05-28|1335.73
#2020-05-29|1334.96
#2020-06-01|1353.41
#2020-06-02|1406.91
#2020-06-03|1447.39
#2020-06-04|1469.60
#2020-06-05|1497.10
#2020-06-08|1476.32
#2020-06-09|1443.23
#2020-06-10|1428.43
#2020-06-11|1384.18
#2020-06-12|1386.34
#2020-06-15|1393.30
#2020-06-16|1415.09
#2020-06-17|1420.13
#2020-06-18|1420.78
#2020-06-19|1398.53
#2020-06-22|1392.73
#2020-06-23|1399.73
#2020-06-24|1356.35
#2020-06-25|1348.45
#2020-06-26|1349.22
#2020-06-29|1346.47
#2020-06-30|1355.18
#2020-07-01|1372.69
#2020-07-02|1388.46
#2020-07-03|1387.12
#2020-07-06|1414.09
#2020-07-07|1388.41
#2020-07-08|1391.68
#2020-07-09|1372.26
#2020-07-10|1391.19
#2020-07-13|1396.44
#2020-07-14|1388.52
#2020-07-15|1394.64
#2020-07-16|1379.76
#2020-07-17|1373.90
#2020-07-20|1387.88
#2020-07-21|1407.55
#2020-07-22|1421.10
#2020-07-23|1403.74
#2020-07-24|1392.72
#2020-07-27|1387.16
#2020-07-28|1409.77
#2020-07-29|1440.35
#2020-07-30|1419.10
#2020-07-31|1434.08
#2020-08-03|1422.82
#2020-08-04|1439.11
#2020-08-05|1480.67
#2020-08-06|1467.88
#2020-08-07|1470.68
#2020-08-10|1472.80
#2020-08-11|1477.41
#2020-08-12|1481.60
#2020-08-13|1481.36
#2020-08-14|1471.34
#2020-08-17|1468.58
#2020-08-18|1455.49
#2020-08-19|1446.28
#2020-08-20|1476.08
#2020-08-21|1470.71
#2020-08-24|1473.89
#2020-08-25|1462.57
#2020-08-26|1486.23
#2020-08-27|1468.43
#2020-08-28|1484.01
#2020-08-31|1481.89
#2020-09-01|1485.21
#2020-09-02|1491.12
#2020-09-03|1488.70
#2020-09-04|1437.68
#2020-09-07|1465.93
#2020-09-08|1461.01
#2020-09-09|1482.50
#2020-09-10|1480.52
#2020-09-11|1467.93
#2020-09-14|1475.21
#2020-09-15|1480.81
#2020-09-16|1501.63
#2020-09-17|1495.40
#2020-09-18|1481.06
#2020-09-21|1418.49
#2020-09-22|1413.94
#2020-09-23|1396.34
#2020-09-24|1388.05
#2020-09-25|1382.90
#2020-09-28|1421.35
#2020-09-29|1411.02
#2020-09-30|1431.30
#2020-10-01|1441.49
#2020-10-02|1442.83
#2020-10-05|1463.23
#2020-10-06|1475.11
#2020-10-07|1451.25
#2020-10-08|1465.25
#2020-10-09|1476.80
#2020-10-12|1488.96
#2020-10-13|1468.77
#2020-10-14|1465.83
#2020-10-15|1453.55
#2020-10-16|1432.84
#2020-10-19|1452.86
#2020-10-20|1462.34
#2020-10-21|1445.97
#2020-10-22|1439.55
#2020-10-23|1441.40
#2020-10-26|1414.60
#2020-10-27|1400.36
#2020-10-28|1343.65
#2020-10-29|1346.79
#2020-10-30|1358.05
#2020-11-02|1366.49
#2020-11-03|1401.14
#2020-11-04|1434.59
#2020-11-05|1461.00
#2020-11-06|1464.53
#2020-11-09|1515.05
#2020-11-10|1539.00
#2020-11-11|1564.22
#2020-11-12|1554.41
#2020-11-13|1551.54
#2020-11-16|1577.42
#2020-11-17|1581.71
#2020-11-18|1595.61
#2020-11-19|1578.43
#2020-11-20|1575.43
#2020-11-23|1564.55
#2020-11-24|1577.58
#2020-11-25|1587.90
#2020-11-26|1589.62
#2020-11-27|1586.08
#2020-11-30|1581.25
#2020-12-01|1599.69
#2020-12-02|1597.48
#2020-12-03|1615.30
#2020-12-04|1623.90
#2020-12-07|1615.29
#2020-12-08|1614.38
#2020-12-09|1606.87
#2020-12-10|1610.82
#2020-12-11|1606.37
#2020-12-14|1612.76
#2020-12-15|1622.57
#2020-12-16|1649.30
#2020-12-17|1670.72
#2020-12-18|1639.77
#2020-12-21|1602.32
#2020-12-22|1614.14
#2020-12-23|1651.41
#2020-12-24|1659.02
#2020-12-25|1659.02
#2020-12-28|1664.85
#2020-12-29|1693.26
#2020-12-30|1693.73
#2020-12-31|1684.49
#2021-01-01|1684.49
#2021-01-04|1675.01
#2021-01-05|1683.41
#2021-01-06|1668.94
#2021-01-07|1655.65
#2021-01-08|1660.55
#2021-01-11|1629.76
#2021-01-12|1624.25
#2021-01-13|1640.37
#2021-01-14|1661.25
#2021-01-15|1636.80
#2021-01-18|1639.20
#2021-01-19|1640.00
#2021-01-20|1645.07
#2021-01-21|1624.29
#2021-01-22|1625.22
#2021-01-25|1609.87
#2021-01-26|1635.66
#2021-01-27|1637.56
#2021-01-28|1636.13
#2021-01-29|1630.71
#2021-02-01|1635.85
#2021-02-02|1642.36
#2021-02-03|1631.80
#2021-02-04|1622.65
#2021-02-05|1625.80
#2021-02-08|1616.80
#2021-02-09|1627.94
#2021-02-10|1630.80
#2021-02-11|1626.81
#2021-02-12|1620.37
#2021-02-15|1635.47
#2021-02-16|1623.54
#2021-02-17|1610.81
#2021-02-18|1600.50
#2021-02-19|1604.70
#2021-02-22|1613.16
#2021-02-23|1633.57
#2021-02-24|1628.25
#2021-02-25|1644.15
#2021-02-26|1610.52
#2021-03-01|1629.73
#2021-03-02|1625.68
#2021-03-03|1621.82
#2021-03-04|1631.02
#2021-03-05|1584.95
#2021-03-08|1602.25
#2021-03-09|1606.10
#2021-03-10|1617.62
#2021-03-11|1642.54
#2021-03-12|1634.35
#2021-03-15|1630.89
#2021-03-16|1658.83
#2021-03-17|1641.61
#2021-03-18|1631.95
#2021-03-19|1638.28
#2021-03-22|1628.08
#2021-03-23|1634.99
#2021-03-24|1633.47
#2021-03-25|1606.25
#2021-03-26|1624.25
#2021-03-29|1613.73
#2021-03-30|1621.94
#2021-03-31|1618.25
#2021-04-01|1643.98
#2021-04-02|1643.98
#2021-04-05|1650.18
#2021-04-06|1666.27
#2021-04-07|1687.92
#2021-04-08|1697.40
#2021-04-09|1688.35
#2021-04-12|1683.39
#2021-04-13|1701.17
#2021-04-14|1715.01
#2021-04-15|1723.78
#2021-04-16|1737.70
#2021-04-19|1751.87
#2021-04-20|1756.52
#2021-04-21|1732.36
#2021-04-22|1751.69
#2021-04-23|1738.31
#2021-04-26|1756.23
#2021-04-27|1757.70
#2021-04-28|1754.18
#2021-04-29|1754.74
#2021-04-30|1736.65
#2021-05-03|1756.84
#2021-05-04|1739.20
#2021-05-05|1732.54
#2021-05-06|1739.82
#2021-05-07|1765.72
#2021-05-10|1789.61
#2021-05-11|1751.33
#2021-05-12|1740.35
#2021-05-13|1731.35
#2021-05-14|1758.11
#2021-05-17|1757.65
#2021-05-18|1789.22
#2021-05-19|1772.67
#2021-05-20|1786.11
#2021-05-21|1779.42
#2021-05-24|1793.17
#2021-05-25|1801.23
#2021-05-26|1810.50
#2021-05-27|1826.52
#2021-05-28|1834.27
#2021-05-31|1836.69
#2021-06-01|1853.40
#2021-06-02|1860.99
#2021-06-03|1841.54
#2021-06-04|1859.80
#2021-06-07|1875.46
#2021-06-08|1893.94
#2021-06-09|1902.45
#2021-06-10|1896.21
#2021-06-11|1883.24
#2021-06-14|1896.87
#2021-06-15|1884.55
#2021-06-16|1878.46
#2021-06-17|1837.84
#2021-06-18|1814.11
#2021-06-21|1824.71
#2021-06-22|1838.33
#2021-06-23|1838.16
#2021-06-24|1836.29
#2021-06-25|1839.33
#2021-06-28|1815.44
#2021-06-29|1804.43
#2021-06-30|1789.98
#2021-07-01|1804.74
#2021-07-02|1823.74
#2021-07-05|1840.11
#2021-07-06|1848.61
#2021-07-07|1852.57
#2021-07-08|1846.40
#2021-07-09|1882.43
#2021-07-12|1913.77
#2021-07-13|1890.47
#2021-07-14|1869.40
#2021-07-15|1855.61
#2021-07-16|1869.49
#2021-07-19|1828.67
#2021-07-20|1833.51
#2021-07-21|1868.93
#2021-07-22|1875.26
#2021-07-23|1872.69
#2021-07-26|1877.61
#2021-07-27|1882.39
#2021-07-28|1892.60
#2021-07-29|1899.63
#2021-07-30|1898.37
#2021-08-02|1926.42
#2021-08-03|1916.95
#2021-08-04|1934.87
#2021-08-05|1953.76
#2021-08-06|1938.05
#2021-08-09|1923.89
#2021-08-10|1918.49
#2021-08-11|1934.26
#2021-08-12|1936.70
#2021-08-13|1963.49
#2021-08-16|1966.08
#2021-08-17|1937.96
#2021-08-18|1950.51
#2021-08-19|1925.51
#2021-08-20|1931.54
#2021-08-23|1927.53
#2021-08-24|1921.34
#2021-08-25|1909.02
#2021-08-26|1904.91
#2021-08-27|1938.55
#2021-08-30|1941.03
#2021-08-31|1933.82
#2021-09-01|1945.23
#2021-09-02|1937.04
#2021-09-03|1926.11
#2021-09-06|1913.90
#2021-09-07|1901.58
#2021-09-08|1856.77
#2021-09-09|1877.38
#2021-09-10|1860.33
#2021-09-13|1869.86
#2021-09-14|1870.93
#2021-09-15|1848.08
#2021-09-16|1852.03
#2021-09-17|1833.84
#2021-09-20|1802.25
#2021-09-21|1827.83
#2021-09-22|1833.74
#2021-09-23|1853.90
#2021-09-24|1823.97
#2021-09-27|1832.28
#2021-09-28|1771.66
#2021-09-29|1756.18
#2021-09-30|1744.26
#2021-10-01|1766.94
#2021-10-04|1756.65
#2021-10-05|1752.57
#2021-10-06|1724.39
#2021-10-07|1752.80
#2021-10-08|1748.94
#2021-10-11|1754.92
#2021-10-12|1766.62
#2021-10-13|1784.03
#2021-10-14|1805.17
#2021-10-15|1826.78
#2021-10-18|1822.60
#2021-10-19|1845.02
#2021-10-20|1834.99
#2021-10-21|1842.28
#2021-10-22|1855.15
#2021-10-25|1839.91
#2021-10-26|1845.09
#2021-10-27|1860.25
#2021-10-28|1873.19
#2021-10-29|1823.95
#2021-11-01|1819.97
#2021-11-02|1820.33
#2021-11-03|1831.75
#2021-11-04|1864.54
#2021-11-05|1864.88
#2021-11-08|1856.50
#2021-11-09|1864.98
#2021-11-10|1846.86
#2021-11-11|1836.57
#2021-11-12|1843.62
#2021-11-15|1850.07
#2021-11-16|1853.86
#2021-11-17|1836.84
#2021-11-18|1854.18
#2021-11-19|1857.25
#2021-11-22|1829.44
#2021-11-23|1799.82
#2021-11-24|1805.10
#2021-11-25|1829.06
#2021-11-26|1782.38
#2021-11-29|1778.96
#2021-11-30|1759.50
#2021-12-01|1784.67
#2021-12-02|1774.10
#2021-12-03|1755.65
#2021-12-06|1775.11
#2021-12-07|1787.04
#2021-12-08|1786.22
#2021-12-09|1779.79
#2021-12-10|1777.68
#2021-12-13|1759.07
#2021-12-14|1744.92
#2021-12-15|1750.44
#2021-12-16|1755.59
#2021-12-17|1763.48
#2021-12-20|1732.59
#2021-12-21|1744.49
#2021-12-22|1760.41
#2021-12-23|1770.21
#2021-12-24|1775.51
#2021-12-27|1784.93
#2021-12-28|1795.95
#2021-12-29|1808.36
#2021-12-30|1817.27
#2021-12-31|1822.18
#2022-01-03|1818.09
#2022-01-04|1825.25
#2022-01-05|1826.73
#2022-01-06|1804.74
#2022-01-07|1787.74
#2022-01-10|1762.91
#2022-01-11|1765.74
#2022-01-12|1791.60
#2022-01-13|1800.84
#2022-01-14|1785.96
#2022-01-17|1776.78
#2022-01-18|1752.00
#2022-01-19|1762.35
#2022-01-20|1773.24
#2022-01-21|1748.05
#2022-01-24|1697.01
#2022-01-25|1700.59
#2022-01-26|1737.40
#2022-01-27|1727.55
#2022-01-28|1718.30
#2022-01-31|1739.81
#2022-02-01|1746.62
#2022-02-02|1768.97
#2022-02-03|1765.97
#2022-02-04|1716.05
#2022-02-07|1708.23
#2022-02-08|1691.26
#2022-02-09|1725.63
#2022-02-10|1744.41
#2022-02-11|1719.73
#2022-02-14|1680.19
#2022-02-15|1705.43
#2022-02-16|1731.23
#2022-02-17|1716.73
#2022-02-18|1695.93
#2022-02-21|1669.32
#2022-02-22|1680.20
#2022-02-23|1669.32
#2022-02-24|1600.51
#2022-02-25|1684.04
#2022-02-28|1692.17
#2022-03-01|1643.61
#2022-03-02|1649.79
#2022-03-03|1621.60
#2022-03-04|1554.63
#2022-03-07|1517.35
#2022-03-08|1519.57
#2022-03-09|1611.57
#2022-03-10|1598.93
#2022-03-11|1618.40
#2022-03-14|1642.17
#2022-03-15|1624.80
#2022-03-16|1661.92
#2022-03-17|1694.70
#2022-03-18|1690.54
#2022-03-21|1665.64
#2022-03-22|1683.87
#2022-03-23|1635.36
#2022-03-24|1620.73
#2022-03-25|1642.67
#2022-03-28|1646.41
#2022-03-29|1694.09
#2022-03-30|1696.32
#2022-03-31|1675.91
#2022-04-01|1675.34
#2022-04-04|1676.10
#2022-04-05|1678.92
#2022-04-06|1641.72
#2022-04-07|1632.42
#2022-04-08|1636.73
#2022-04-11|1643.98
#2022-04-12|1615.98
#2022-04-13|1604.12
#2022-04-14|1612.11
#2022-04-15|1612.11
#2022-04-18|1611.29
#2022-04-19|1580.93
#2022-04-20|1596.97
#2022-04-21|1605.93
#2022-04-22|1566.98
#2022-04-25|1539.04
#2022-04-26|1524.01
#2022-04-27|1510.97
#2022-04-28|1510.56
#2022-04-29|1501.06
#2022-05-02|1480.13
#2022-05-03|1460.15
#2022-05-04|1431.43
#2022-05-05|1437.32
#2022-05-06|1397.42
#2022-05-09|1342.57
#2022-05-10|1353.97
#2022-05-11|1395.34
#2022-05-12|1364.46
#2022-05-13|1383.60
#2022-05-16|1401.14
#2022-05-17|1425.71
#2022-05-18|1424.20
#2022-05-19|1418.72
#2022-05-20|1430.59
#2022-05-23|1460.81
#2022-05-24|1442.90
#2022-05-25|1434.80
#2022-05-26|1446.02
#2022-05-27|1471.35
#2022-05-30|1482.20
#2022-05-31|1462.38
#2022-06-01|1429.11
#2022-06-02|1430.34
#2022-06-03|1432.17
#2022-06-06|1444.24
#2022-06-07|1437.85
#2022-06-08|1428.13
#2022-06-09|1383.21
#2022-06-10|1336.47
#2022-06-13|1267.92
#2022-06-14|1252.48
#2022-06-15|1263.91
#2022-06-16|1237.86
#2022-06-17|1258.31
#2022-06-20|1273.31
#2022-06-21|1272.05
#2022-06-22|1278.35
#2022-06-23|1249.09
#2022-06-24|1276.56
#2022-06-27|1292.49
#2022-06-28|1292.09
#2022-06-29|1247.42
#2022-06-30|1208.43
#2022-07-01|1199.15
#2022-07-04|1177.55
#2022-07-05|1164.89
#2022-07-06|1190.68
#2022-07-07|1210.10
#2022-07-08|1207.96
#2022-07-11|1188.42
#2022-07-12|1195.68
#2022-07-13|1201.13
#2022-07-14|1163.86
#2022-07-15|1200.30
#2022-07-18|1230.38
#2022-07-19|1253.35
#2022-07-20|1252.65
#2022-07-21|1254.84
#2022-07-22|1306.12
#2022-07-25|1289.63
#2022-07-26|1267.46
#2022-07-27|1257.01
#2022-07-28|1292.71
#2022-07-29|1321.92
#2022-08-01|1317.28
#2022-08-02|1296.99
#2022-08-03|1301.12
#2022-08-04|1296.47
#2022-08-05|1274.38
#2022-08-08|1302.46
#2022-08-09|1287.75
#2022-08-10|1346.99
#2022-08-11|1338.40
#2022-08-12|1343.62
#2022-08-15|1334.86
#2022-08-16|1320.42
#2022-08-17|1281.92
#2022-08-18|1286.93
#2022-08-19|1241.20
#2022-08-22|1217.04
#2022-08-23|1207.30
#2022-08-24|1205.21
#2022-08-25|1202.51
#2022-08-26|1179.78
#2022-08-29|1171.68
#2022-08-30|1166.36
#2022-08-31|1167.08
#2022-09-01|1118.87
#2022-09-02|1151.26
#2022-09-05|1126.10
#2022-09-06|1134.33
#2022-09-07|1132.62
#2022-09-08|1124.78
#2022-09-09|1150.74
#2022-09-12|1189.03
#2022-09-13|1134.19
#2022-09-14|1111.41
#2022-09-15|1099.79
#2022-09-16|1106.27
#2022-09-19|1091.50
#2022-09-20|1047.38
#2022-09-21|1044.78
#2022-09-22| 996.68
#2022-09-23| 952.28
#2022-09-26| 918.37
#2022-09-27| 880.76
#2022-09-28| 909.64
#2022-09-29| 901.69
#2022-09-30| 949.97
#2022-10-03| 962.36
#2022-10-04| 978.20
#2022-10-05| 929.44
#2022-10-06| 935.54
#2022-10-07| 909.16
#2022-10-10| 888.85
#2022-10-11| 887.75
#2022-10-12| 866.04
#2022-10-13| 872.35
#2022-10-14| 905.19
#2022-10-17| 946.48
#2022-10-18| 943.46
#2022-10-19| 913.78
#2022-10-20| 934.55
#2022-10-21| 913.84
#2022-10-24| 935.62
#2022-10-25| 989.45
#2022-10-26| 997.35
#2022-10-27|1015.50
#2022-10-28| 993.09
#2022-10-31| 992.64
#2022-11-01|1013.32
#2022-11-02|1002.15
#2022-11-03| 963.16
#2022-11-04| 996.46
#2022-11-07|1017.40
#2022-11-08|1029.70
#2022-11-09|1028.76
#2022-11-10|1105.84
#2022-11-11|1130.59
#2022-11-14|1117.02
#2022-11-15|1122.82
#2022-11-16|1098.74
#2022-11-17|1082.36
#2022-11-18|1102.47
#2022-11-21|1088.51
#2022-11-22|1088.89
#2022-11-23|1096.38
#2022-11-24|1127.39
#2022-11-25|1116.02
#2022-11-28|1100.69
#2022-11-29|1086.73
#2022-11-30|1065.58
#2022-12-01|1098.37
#2022-12-02|1110.08
#2022-12-05|1119.07
#2022-12-06|1109.50
#2022-12-07|1099.86
#2022-12-08|1103.42
#2022-12-09|1113.85
#2022-12-12|1098.22
#2022-12-13|1140.59
#2022-12-14|1154.54
#2022-12-15|1125.38
#2022-12-16|1072.99
#2022-12-19|1066.40
#2022-12-20|1051.18
#2022-12-21|1078.62
#2022-12-22|1068.64
#2022-12-23|1077.15
#2022-12-26|1077.15
#2022-12-27|1076.92
#2022-12-28|1077.27
#2022-12-29|1096.12
#2022-12-30|1083.03
#2023-01-02|1101.90
#2023-01-03|1111.50
#2023-01-04|1140.81
#2023-01-05|1116.03
#2023-01-06|1131.96
#2023-01-09|1165.65
#2023-01-10|1153.46
#2023-01-11|1189.82
#2023-01-12|1214.65
#2023-01-13|1215.98
#2023-01-16|1239.91
#2023-01-17|1234.71
#2023-01-18|1224.56
#2023-01-19|1197.97
#2023-01-20|1205.19
#2023-01-23|1225.03
#2023-01-24|1222.50
#2023-01-25|1222.12
#2023-01-26|1217.22
#2023-01-27|1229.68
#2023-01-30|1219.99
#2023-01-31|1204.18
#2023-02-01|1216.38
#2023-02-02|1295.24
#2023-02-03|1257.81
#2023-02-06|1219.67
#2023-02-07|1203.86
#2023-02-08|1217.04
#2023-02-09|1223.66
#2023-02-10|1202.45
#2023-02-13|1211.03
#2023-02-14|1211.67
#2023-02-15|1193.80
#2023-02-16|1187.79
#2023-02-17|1188.99
#2023-02-20|1190.22
#2023-02-21|1171.68
#2023-02-22|1154.45
#2023-02-23|1161.05
#2023-02-24|1135.17
#2023-02-27|1158.60
#2023-02-28|1161.93
#2023-03-01|1131.86
#2023-03-02|1131.02
#2023-03-03|1140.02
#2023-03-06|1165.79
#2023-03-07|1130.48
#2023-03-08|1115.65
#2023-03-09|1083.81
#2023-03-10|1080.70
#2023-03-13|1083.27
#2023-03-14|1102.15
#2023-03-15|1074.27
#2023-03-16|1067.02
#2023-03-17|1050.42
#2023-03-20|1068.33
#2023-03-21|1065.26
#2023-03-22|1030.27
#2023-03-23|1041.09
#2023-03-24|1004.00
#2023-03-27|1009.67
#2023-03-28| 990.69
#2023-03-29|1013.66
#2023-03-30|1057.03
#2023-03-31|1058.24
#2023-04-03|1059.44
#2023-04-04|1071.90
#2023-04-05|1044.54
#2023-04-06|1072.39
#2023-04-07|1072.39
#2023-04-10|1064.09
#2023-04-11|1079.00
#2023-04-12|1097.95
#2023-04-13|1103.44
#2023-04-14|1117.91
#2023-04-17|1115.79
#2023-04-18|1113.08
#2023-04-19|1101.84
#2023-04-20|1099.92
#2023-04-21|1102.43
#2023-04-24|1103.84
#2023-04-25|1089.50
#2023-04-26|1100.09
#2023-04-27|1107.72
#2023-04-28|1130.46
#2023-05-01|1124.81
#2023-05-02|1094.84
#2023-05-03|1101.67
#2023-05-04|1097.13
#2023-05-05|1108.36
#2023-05-08|1102.25
#2023-05-09|1068.76
#2023-05-10|1072.70
#2023-05-11|1068.94
#2023-05-12|1048.11
#2023-05-15|1068.26
#2023-05-16|1064.30
#2023-05-17|1050.20
#2023-05-18|1033.81
#2023-05-19|1041.96
#2023-05-22|1046.54
#2023-05-23|1062.34
#2023-05-24|1031.96
#2023-05-25|1014.02
#2023-05-26|1009.75
#2023-05-29|1008.26
#2023-05-30|1011.43
#2023-05-31|1005.46
#2023-06-01|1015.35
#2023-06-02|1053.47
#2023-06-05|1049.77
#2023-06-06|1055.28
#2023-06-07|1060.48
#2023-06-08|1058.83
#2023-06-09|1066.32
#2023-06-12|1053.89
#2023-06-13|1045.84
#2023-06-14|1058.99
#2023-06-15|1055.99
#2023-06-16|1063.04
#2023-06-19|1042.94
#2023-06-20|1032.19
#2023-06-21|1022.58
#2023-06-22|1011.89
#2023-06-23| 990.91
#2023-06-26| 992.91
#2023-06-27|1000.75
#2023-06-28|1013.48
#2023-06-29|1001.13
#2023-06-30|1018.47
#2023-07-03|1032.98
#2023-07-04|1061.27
#2023-07-05|1056.46
#2023-07-06|1016.21
#2023-07-07|1029.12
#2023-07-10|1024.27
#2023-07-11|1053.25
#2023-07-12|1097.41
#2023-07-13|1109.02
#2023-07-14|1107.03
#2023-07-17|1092.19
#2023-07-18|1107.40
#2023-07-19|1147.52
#2023-07-20|1138.48
#2023-07-21|1135.54
#2023-07-24|1128.37
#2023-07-25|1127.72
#2023-07-26|1137.55
#2023-07-27|1127.52
#2023-07-28|1120.82
#2023-07-31|1123.06
#2023-08-01|1104.80
#2023-08-02|1085.70
#2023-08-03|1089.51
#2023-08-04|1103.21
#2023-08-07|1094.62
#2023-08-08|1087.75
#2023-08-09|1100.90
#2023-08-10|1121.08
#2023-08-11|1094.45
#2023-08-14|1084.41
#2023-08-15|1078.27
#2023-08-16|1073.89
#2023-08-17|1059.26
#2023-08-18|1039.21
#2023-08-21|1020.16
#2023-08-22|1036.10
#2023-08-23|1056.36
#2023-08-24|1054.77
#2023-08-25|1045.02
#2023-08-28|1055.52
#2023-08-29|1071.91
#2023-08-30|1086.66
#2023-08-31|1096.67
#2023-09-01|1078.11
#2023-09-04|1075.43
#2023-09-05|1064.82
#2023-09-06|1071.70
#2023-09-07|1064.80
#2023-09-08|1064.73
#2023-09-11|1080.54
#2023-09-12|1065.28
#2023-09-13|1072.56
#2023-09-14|1095.01
#2023-09-15|1076.61
#2023-09-18|1052.33
#2023-09-19|1063.08
#2023-09-20|1087.52
#2023-09-21|1070.27
#2023-09-22|1062.70
#2023-09-25|1052.03
#2023-09-26|1030.91
#2023-09-27|1005.31
#2023-09-28|1005.01
#2023-09-29|1034.98
#2023-10-02|1018.33
#2023-10-03| 992.23
#2023-10-04| 993.09
#2023-10-05|1005.06
#2023-10-06|1013.85
#2023-10-09|1014.74
#2023-10-10|1038.14
#2023-10-11|1052.87
#2023-10-12|1035.53
#2023-10-13|1013.61
#2023-10-16|1021.79
#2023-10-17|1021.24
#2023-10-18| 995.95
#2023-10-19| 970.86
#2023-10-20| 972.71
#2023-10-23| 969.97
#2023-10-24| 976.54
#2023-10-25| 956.33
#2023-10-26| 957.02
#2023-10-27| 967.67
#2023-10-30| 973.35
#2023-10-31| 994.53
#2023-11-01| 999.75
#2023-11-02|1059.82
#2023-11-03|1102.79
#2023-11-06|1072.15
#2023-11-07|1071.60
#2023-11-08|1066.69
#2023-11-09|1085.99
#2023-11-10|1068.30
#2023-11-13|1067.57
#2023-11-14|1157.88
#2023-11-15|1146.55
#2023-11-16|1133.18
#2023-11-17|1152.15
#2023-11-20|1165.92
#2023-11-21|1138.62
#2023-11-22|1147.13
#2023-11-23|1153.96
#2023-11-24|1157.27
#2023-11-27|1167.81
#2023-11-28|1165.31
#2023-11-29|1181.75
#2023-11-30|1166.51
#2023-12-01|1186.71
#2023-12-04|1184.70
#2023-12-05|1203.31
#2023-12-06|1214.20
#2023-12-07|1208.98
#2023-12-08|1196.93
#2023-12-11|1203.49
#2023-12-12|1196.79
#2023-12-13|1202.75
#2023-12-14|1292.48
#2023-12-15|1272.43
#2023-12-18|1270.13
#2023-12-19|1285.97
#2023-12-20|1298.31
#2023-12-21|1290.07
#2023-12-22|1302.52
#2023-12-25|1302.52
#2023-12-26|1302.55
#2023-12-27|1323.87
#2023-12-28|1322.54
#2023-12-29|1306.36
#2024-01-01|1306.36
#2024-01-02|1282.12
#2024-01-03|1258.39
#2024-01-04|1268.88
#2024-01-05|1263.01
#2024-01-08|1268.95
#2024-01-09|1253.81
#2024-01-10|1264.10
#2024-01-11|1244.76
#2024-01-12|1265.73
#2024-01-15|1254.05
#2024-01-16|1234.09
#2024-01-17|1197.91
#2024-01-18|1198.05
#2024-01-19|1198.14
#2024-01-22|1212.87
#2024-01-23|1191.32
#2024-01-24|1221.34
#2024-01-25|1219.20
#2024-01-26|1229.26
#2024-01-29|1233.38
#2024-01-30|1234.94
#2024-01-31|1250.78
#2024-02-01|1223.67
#2024-02-02|1212.14
#2024-02-05|1191.79
#2024-02-06|1196.88
#2024-02-07|1191.18
#2024-02-08|1187.22
#2024-02-09|1174.51
#2024-02-12|1190.67
#2024-02-13|1157.56
#2024-02-14|1156.37
#2024-02-15|1183.08
#2024-02-16|1183.57
#2024-02-19|1185.07
#2024-02-20|1184.67
#2024-02-21|1174.31
#2024-02-22|1182.34
#2024-02-23|1180.69
#2024-02-26|1172.16
#2024-02-27|1173.03
#2024-02-28|1151.45
#2024-02-29|1153.08
#2024-03-01|1174.88
#2024-03-04|1167.61
#2024-03-05|1167.72
#2024-03-06|1174.48
#2024-03-07|1192.79
#2024-03-08|1220.51
#2024-03-11|1224.54
#2024-03-12|1209.08
#2024-03-13|1213.17
#2024-03-14|1200.88
#2024-03-15|1180.37
#2024-03-18|1185.69
#2024-03-19|1191.80
#2024-03-20|1199.90
#2024-03-21|1224.17
#2024-03-22|1228.28
#2024-03-25|1232.50
#2024-03-26|1235.15
#2024-03-27|1239.30
#2024-03-28|1245.42
#2024-03-29|1245.42
#2024-04-01|1237.90
#2024-04-02|1214.53
#2024-04-03|1215.55
#2024-04-04|1225.36
#2024-04-05|1204.91
#2024-04-08|1220.69
#2024-04-09|1214.37
#2024-04-10|1184.42
#2024-04-11|1180.75
#2024-04-12|1173.36
#2024-04-15|1172.71
#2024-04-16|1155.83
#2024-04-17|1152.66
#2024-04-18|1169.47
#2024-04-19|1175.82
#2024-04-22|1183.84
#2024-04-23|1202.64
#2024-04-24|1179.59
#2024-04-25|1174.34
#2024-04-26|1192.10
#2024-04-29|1209.98
#2024-04-30|1209.71
#2024-05-01|1209.57
#2024-05-02|1226.37
#2024-05-03|1248.29
#2024-05-06|1250.81
#2024-05-07|1269.32
#2024-05-08|1259.71
#2024-05-09|1262.65
#2024-05-10|1255.96
#2024-05-13|1261.20
#2024-05-14|1268.84
#2024-05-15|1314.03
#2024-05-16|1316.32
#2024-05-17|1306.34
#2024-05-20|1299.67
#2024-05-21|1293.84
#2024-05-22|1300.64
#2024-05-23|1274.21
#2024-05-24|1274.25
#2024-05-27|1279.93
#2024-05-28|1288.43
#2024-05-29|1258.34
#2024-05-30|1285.68
#2024-05-31|1292.92
#2024-06-03|1314.99
#2024-06-04|1318.73
#2024-06-05|1317.26
#2024-06-06|1311.40
#2024-06-07|1267.92
#2024-06-10|1261.32
#2024-06-11|1235.37
#2024-06-12|1280.52
#2024-06-13|1253.74
#2024-06-14|1235.51
#2024-06-17|1228.21
#2024-06-18|1242.75
#2024-06-19|1229.45
#2024-06-20|1246.20
#2024-06-21|1231.98
#2024-06-24|1250.02
#2024-06-25|1234.33
#2024-06-26|1218.74
#2024-06-27|1229.65
#2024-06-28|1235.34
#2024-07-01|1236.67
#2024-07-02|1238.69
#2024-07-03|1268.79
#2024-07-04|1271.40
#2024-07-05|1285.63
#2024-07-08|1277.35
#2024-07-09|1277.14
#2024-07-10|1303.37
#2024-07-11|1335.02
#2024-07-12|1339.66
#2024-07-15|1332.03
#2024-07-16|1323.15
#2024-07-17|1323.86
#2024-07-18|1322.85
#2024-07-19|1305.80
#2024-07-22|1309.28
#2024-07-23|1295.29
#2024-07-24|1288.54
#2024-07-25|1283.58
#2024-07-26|1285.29
#2024-07-29|1291.99
#2024-07-30|1297.80
#2024-07-31|1299.07
#2024-08-01|1305.69
#2024-08-02|1320.88
#2024-08-05|1284.96
#2024-08-06|1276.58
#2024-08-07|1298.56
#2024-08-08|1287.11
#2024-08-09|1310.84
#2024-08-12|1302.09
#2024-08-13|1313.25
#2024-08-14|1331.55
#2024-08-15|1325.74
#2024-08-16|1321.50
#2024-08-19|1344.55
#2024-08-20|1348.80
#2024-08-21|1351.98
#2024-08-22|1362.86
#2024-08-23|1388.55
#2024-08-26|1402.62
#2024-08-27|1392.17
#2024-08-28|1388.94
#2024-08-29|1357.16
#2024-08-30|1375.18
#2024-09-02|1393.40
#2024-09-03|1372.37
#2024-09-04|1391.59
#2024-09-05|1408.04
#2024-09-06|1420.70
#2024-09-09|1407.10
#2024-09-10|1429.58
#2024-09-11|1416.66
#2024-09-12|1429.15
#2024-09-13|1454.93
#2024-09-16|1453.42
#2024-09-17|1440.50
#2024-09-18|1431.53
#2024-09-19|1442.90
#2024-09-20|1435.46
#2024-09-23|1450.91
#2024-09-24|1444.28
#2024-09-25|1441.82
#2024-09-26|1457.10
#2024-09-27|1469.32
#2024-09-30|1453.94
#2024-10-01|1458.23
#2024-10-02|1441.66
#2024-10-03|1420.34
#2024-10-04|1412.88
#2024-10-07|1393.65
#2024-10-08|1389.83
#2024-10-09|1394.65
#2024-10-10|1378.68
#2024-10-11|1400.12
#2024-10-14|1393.01
#2024-10-15|1401.12
#2024-10-16|1407.48
#2024-10-17|1392.75
#2024-10-18|1386.48
#2024-10-21|1357.57
#2024-10-22|1340.93
#2024-10-23|1336.68
#2024-10-24|1340.12
#2024-10-25|1339.70
#2024-10-28|1347.70
#2024-10-29|1333.52
#2024-10-30|1328.76
#2024-10-31|1299.14
#2024-11-01|1303.47
#2024-11-04|1300.66
#2024-11-05|1297.99
#2024-11-06|1256.40
#2024-11-07|1281.18
#2024-11-08|1289.84
#2024-11-11|1280.55
#2024-11-12|1255.02
#2024-11-13|1235.92
#2024-11-14|1250.97
#2024-11-15|1245.93
#2024-11-18|1229.69
#2024-11-19|1238.79
#2024-11-20|1222.88
#2024-11-21|1219.23
#2024-11-22|1243.31
#2024-11-25|1257.52
#2024-11-26|1247.33
#2024-11-27|1281.01
#2024-11-28|1280.48
#2024-11-29|1283.00
#2024-12-02|1260.68
#2024-12-03|1264.63
#2024-12-04|1280.41
#2024-12-05|1271.13
#2024-12-06|1279.27
#2024-12-09|1260.19
#2024-12-10|1251.88
#2024-12-11|1249.58
#2024-12-12|1247.71
#2024-12-13|1234.05
#2024-12-16|1220.53
#2024-12-17|1217.29
#2024-12-18|1217.35
#2024-12-19|1178.63
#2024-12-20|1196.26
#2024-12-23|1193.35
#2024-12-24|1197.85
#2024-12-25|1197.85
#2024-12-26|1198.70
#2024-12-27|1205.58
#2024-12-30|1197.90
#2024-12-31|1201.35
#2025-01-01|1201.35
#2025-01-02|1195.67
#2025-01-03|1192.43
#2025-01-06|1197.82
#2025-01-07|1184.43
#2025-01-08|1156.63
#2025-01-09|1159.58
#2025-01-10|1140.95
#2025-01-13|1121.48
#2025-01-14|1139.23
#2025-01-15|1179.55
#2025-01-16|1181.64
#2025-01-17|1192.07
#2025-01-20|1194.16
#2025-01-21|1195.81
#2025-01-22|1186.71
#2025-01-23|1197.16
#2025-01-24|1201.52
#2025-01-27|1215.63
#2025-01-28|1222.23
#2025-01-29|1214.06
#2025-01-30|1238.46
#2025-01-31|1238.81
#2025-02-03|1219.17
#2025-02-04|1225.74
#2025-02-05|1256.16
#2025-02-06|1251.44
#2025-02-07|1236.36
#2025-02-10|1247.01
#2025-02-11|1240.62
#2025-02-12|1233.84
#2025-02-13|1256.07
#2025-02-14|1263.71
#2025-02-17|1252.47
#2025-02-18|1248.66
#2025-02-19|1229.22
#2025-02-20|1238.45
#2025-02-21|1239.92
#2025-02-24|1247.95
#2025-02-25|1254.76
#2025-02-26|1255.11
#2025-02-27|1244.45
#2025-02-28|1241.11
#2025-03-03|1240.42
#2025-03-04|1242.97
#2025-03-05|1231.40
#2025-03-06|1205.61
#2025-03-07|1225.52
#2025-03-10|1223.00
#2025-03-11|1224.35
#2025-03-12|1229.76
#2025-03-13|1217.64
#2025-03-14|1233.30
#2025-03-17|1249.53
#2025-03-18|1241.90
#2025-03-19|1232.65
#2025-03-20|1240.16
#2025-03-21|1236.13
#2025-03-24|1218.97
#2025-03-25|1225.55
#2025-03-26|1226.44
#2025-03-27|1229.90
#2025-03-28|1250.36
#2025-03-31|1239.81
#2025-04-01|1251.91
#2025-04-02|1247.00
#2025-04-03|1273.88
#2025-04-04|1234.91
#2025-04-07|1173.18
#2025-04-08|1193.12
#2025-04-09|1158.94
#2025-04-10|1219.76
#2025-04-11|1260.57
#2025-04-14|1290.61
#2025-04-15|1324.45
#2025-04-16|1334.95
#2025-04-17|1345.88
#2025-04-18|1345.88
#2025-04-21|1362.54
#2025-04-22|1371.06
#2025-04-23|1348.60
#2025-04-24|1359.58
#2025-04-25|1355.83
#2025-04-28|1358.86
#2025-04-29|1362.53
#2025-04-30|1380.61
#2025-05-01|1375.19
#2025-05-02|1392.32
#2025-05-05|1398.42
#2025-05-06|1398.61
#2025-05-07|1401.07
#2025-05-08|1376.17
#2025-05-09|1382.03
#2025-05-12|1351.22
#2025-05-13|1343.60
#2025-05-14|1348.78
#2025-05-15|1364.40
#2025-05-16|1377.68
#2025-05-19|1392.24
#2025-05-20|1401.27
#2025-05-21|1402.41
#2025-05-22|1378.93
#2025-05-23|1392.07
#2025-05-26|1407.22
#2025-05-27|1407.62
#2025-05-28|1411.25
#2025-05-29|1428.15
#2025-05-30|1431.19
#2025-06-02|1436.85
#2025-06-03|1426.97
#2025-06-04|1430.43
#2025-06-05|1430.74
#2025-06-06|1425.33
#2025-06-09|1439.72
#2025-06-10|1451.63
#2025-06-11|1449.16
#2025-06-12|1446.34
#2025-06-13|1427.15
#2025-06-16|1446.68
#2025-06-17|1447.23
#2025-06-18|1457.25
#2025-06-19|1443.53
#2025-06-20|1454.42
#2025-06-23|1461.52
#2025-06-24|1475.06
#2025-06-25|1463.06
#2025-06-26|1481.55
#2025-06-27|1487.95
#2025-06-30|1487.60
#2025-07-01|1502.97
#2025-07-02|1463.39
#2025-07-03|1471.12
#2025-07-04|1464.60
#2025-07-07|1454.54
#2025-07-08|1434.66
#2025-07-09|1445.62
#2025-07-10|1437.85
#2025-07-11|1431.12
#2025-07-14|1433.02
#2025-07-15|1420.87
#2025-07-16|1409.29
#2025-07-17|1411.61
#2025-07-18|1427.28
#2025-07-21|1452.52
#2025-07-22|1459.54
#2025-07-23|1448.60
#2025-07-24|1451.32
#2025-07-25|1434.81
#2025-07-28|1429.14
#2025-07-29|1407.18
#2025-07-30|1404.40
#2025-07-31|1400.12
#2025-08-01|1398.47
#2025-08-04|1418.68
#2025-08-05|1422.39
#2025-08-06|1444.44
#2025-08-07|1445.85
#2025-08-08|1451.16
#2025-08-11|1441.38
#2025-08-12|1434.75
#2025-08-13|1443.99
#2025-08-14|1443.28
#2025-08-15|1440.61
#2025-08-18|1431.14
#2025-08-19|1430.88
#2025-08-20|1442.17
#2025-08-21|1431.68
#2025-08-22|1459.05
#2025-08-25|1446.62
#2025-08-26|1434.25
#2025-08-27|1426.50
#2025-08-28|1420.73
#2025-08-29|1415.36
#2025-09-01|1416.49
#2025-09-02|1361.42
#2025-09-03|1373.21
#2025-09-04|1374.27
#2025-09-05|1407.71
#2025-09-08|1409.22
#2025-09-09|1407.55
#2025-09-10|1402.03
#2025-09-11|1404.43
#2025-09-12|1405.78
#2025-09-15|1419.89
#2025-09-16|1411.24
#2025-09-17|1418.41
#2025-09-18|1409.36
#2025-09-19|1403.60
#2025-09-22|1395.94
#2025-09-23|1406.11
#2025-09-24|1399.34
#2025-09-25|1374.42
#2025-09-26|1387.08
#2025-09-29|1402.11
#2025-09-30|1415.80
#2025-10-01|1417.75
#2025-10-02|1405.17
#2025-10-03|1415.80
#2025-10-06|1407.66
#2025-10-07|1396.12
#2025-10-08|1383.57
#2025-10-09|1379.06
#2025-10-10|1383.12
#2025-10-13|1405.11
#2025-10-14|1417.37
#2025-10-15|1424.61
#2025-10-16|1443.23
#2025-10-17|1429.05
#2025-10-20|1435.64
#2025-10-21|1447.13
#2025-10-22|1463.70
#2025-10-23|1463.08
#2025-10-24|1459.23
#2025-10-27|1452.66
#2025-10-28|1441.27
#2025-10-29|1434.28
#2025-10-30|1416.24
#2025-10-31|1401.27
#2025-11-03|1392.37
#2025-11-04|1392.67
#2025-11-05|1387.94
#2025-11-06|1400.16
#2025-11-07|1400.75
#2025-11-10|1394.94
#2025-11-11|1412.97
#2025-11-12|1414.11
#2025-11-13|1421.58
#2025-11-14|1395.73
#2025-11-17|1394.95
#2025-11-18|1383.66
#2025-11-19|1374.88
#2025-11-20|1364.81
#2025-11-21|1366.24
#2025-11-24|1370.12
#2025-11-25|1378.43
#2025-11-26|1396.80
#2025-11-27|1408.56
#2025-11-28|1410.57
#2025-12-01|1398.42
#2025-12-02|1395.03
#2025-12-03|1395.42
#2025-12-04|1398.96
#2025-12-05|1391.25
#2025-12-08|1364.46
#2025-12-09|1359.25
#2025-12-10|1358.99
#2025-12-11|1372.83
#2025-12-12|1370.73
#2025-12-15|1371.74
#2025-12-16|1377.91
#2025-12-17|1384.91
#2025-12-18|1394.38
#2025-12-19|1388.06
#2025-12-22|1398.95
#2025-12-23|1401.36
#2025-12-24|1404.04
#2025-12-25|1404.04
#2025-12-26|1404.19
#2025-12-29|1416.70
#2025-12-30|1423.50
#2025-12-31|1421.20
#2026-01-01|1421.20
#2026-01-02|1410.34
#2026-01-05|1412.13
#2026-01-06|1413.71
#2026-01-07|1454.83
#2026-01-08|1454.06
#2026-01-09|1449.30
#2026-01-12|1449.41
#2026-01-13|1435.70
#2026-01-14|1432.14
#2026-01-15|1450.15
#2026-01-16|1449.29
#2026-01-19|1442.61
#2026-01-20|1425.86
#2026-01-21|1417.76
#2026-01-22|1438.22
#2026-01-23|1443.39
#2026-01-26|1467.20
#2026-01-27|1472.56
#2026-01-28|1491.94
#2026-01-29|1497.20
#2026-01-30|1487.28
#2026-02-02|1470.59
#2026-02-03|1475.09
#2026-02-04|1486.89
#2026-02-05|1475.22
#2026-02-06|1485.97
#2026-02-09|1495.24
#2026-02-10|1510.67
#2026-02-11|1511.69
#2026-02-12|1516.65
#2026-02-13|1509.66
#2026-02-16|1509.10
#2026-02-17|1530.14
#2026-02-18|1517.21
#2026-02-19|1517.03
#2026-02-20|1535.49
#2026-02-23|1535.00
#2026-02-24|1535.64
#2026-02-25|1544.62
#2026-02-26|1558.86
#2026-02-27|1575.05
#2026-03-02|1530.21
#2026-03-03|1470.20
#2026-03-04|1488.77
#2026-03-05|1466.43
#2026-03-06|1459.72
#2026-03-09|1420.83
#2026-03-10|1453.68
#2026-03-11|1414.49
#2026-03-12|1399.82
#2026-03-13|1380.35
#2026-03-16|1405.88
#2026-03-17|1420.96
#2026-03-18|1413.73
#2026-03-19|1361.31
#2026-03-20|1334.64
#2026-03-23|1322.79
#2026-03-24|1320.14
#2026-03-25|1331.12
#2026-03-26|1315.31
#2026-03-27|1299.43
#2026-03-30|1317.14
#2026-03-31|1324.42
#2026-04-01|1375.61
#2026-04-02|1370.94