Table Data - Nasdaq Developed Markets: Europe Automobiles and Parts Index
| Title | Nasdaq Developed Markets: Europe Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQDMEU4010 |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 607.13 |
| 2001-04-02 | 607.51 |
| 2001-04-03 | 595.40 |
| 2001-04-04 | 607.10 |
| 2001-04-05 | 614.13 |
| 2001-04-06 | 619.11 |
| 2001-04-09 | 624.30 |
| 2001-04-10 | 635.73 |
| 2001-04-11 | 633.52 |
| 2001-04-12 | 628.94 |
| 2001-04-13 | . |
| 2001-04-16 | 622.76 |
| 2001-04-17 | 617.73 |
| 2001-04-18 | 630.76 |
| 2001-04-19 | 645.33 |
| 2001-04-20 | 659.80 |
| 2001-04-23 | 654.59 |
| 2001-04-24 | 656.62 |
| 2001-04-25 | 651.68 |
| 2001-04-26 | 662.12 |
| 2001-04-27 | 652.45 |
| 2001-04-30 | 660.27 |
| 2001-05-01 | 663.72 |
| 2001-05-02 | 674.24 |
| 2001-05-03 | 669.59 |
| 2001-05-04 | 672.88 |
| 2001-05-07 | 670.22 |
| 2001-05-08 | 663.38 |
| 2001-05-09 | 661.49 |
| 2001-05-10 | 667.52 |
| 2001-05-11 | 669.36 |
| 2001-05-14 | 665.92 |
| 2001-05-15 | 667.82 |
| 2001-05-16 | 673.73 |
| 2001-05-17 | 673.82 |
| 2001-05-18 | 674.29 |
| 2001-05-21 | 675.32 |
| 2001-05-22 | 670.84 |
| 2001-05-23 | 659.96 |
| 2001-05-24 | 656.18 |
| 2001-05-25 | 654.47 |
| 2001-05-28 | . |
| 2001-05-29 | 638.27 |
| 2001-05-30 | 635.97 |
| 2001-05-31 | 630.74 |
| 2001-06-01 | 626.52 |
| 2001-06-04 | 634.53 |
| 2001-06-05 | 638.68 |
| 2001-06-06 | 635.53 |
| 2001-06-07 | 635.59 |
| 2001-06-08 | 627.22 |
| 2001-06-11 | 620.71 |
| 2001-06-12 | 616.80 |
| 2001-06-13 | 617.39 |
| 2001-06-14 | 614.17 |
| 2001-06-15 | 602.31 |
| 2001-06-18 | 597.98 |
| 2001-06-19 | 598.78 |
| 2001-06-20 | 594.96 |
| 2001-06-21 | 596.96 |
| 2001-06-22 | 606.72 |
| 2001-06-25 | 613.30 |
| 2001-06-26 | 603.99 |
| 2001-06-27 | 607.47 |
| 2001-06-28 | 606.23 |
| 2001-06-29 | 614.75 |
| 2001-07-02 | 629.53 |
| 2001-07-03 | 626.10 |
| 2001-07-04 | . |
| 2001-07-05 | 618.16 |
| 2001-07-06 | 614.18 |
| 2001-07-09 | 616.36 |
| 2001-07-10 | 623.74 |
| 2001-07-11 | 636.11 |
| 2001-07-12 | 630.67 |
| 2001-07-13 | 635.21 |
| 2001-07-16 | 635.94 |
| 2001-07-17 | 633.28 |
| 2001-07-18 | 636.47 |
| 2001-07-19 | 636.76 |
| 2001-07-20 | 645.40 |
| 2001-07-23 | 637.13 |
| 2001-07-24 | 635.79 |
| 2001-07-25 | 639.12 |
| 2001-07-26 | 642.62 |
| 2001-07-27 | 647.88 |
| 2001-07-30 | 644.14 |
| 2001-07-31 | 650.46 |
| 2001-08-01 | 652.39 |
| 2001-08-02 | 646.06 |
| 2001-08-03 | 641.82 |
| 2001-08-06 | 637.10 |
| 2001-08-07 | 613.76 |
| 2001-08-08 | 606.99 |
| 2001-08-09 | 610.37 |
| 2001-08-10 | 611.40 |
| 2001-08-13 | 615.90 |
| 2001-08-14 | 623.08 |
| 2001-08-15 | 622.54 |
| 2001-08-16 | 612.49 |
| 2001-08-17 | 586.86 |
| 2001-08-20 | 586.27 |
| 2001-08-21 | 587.81 |
| 2001-08-22 | 600.01 |
| 2001-08-23 | 603.07 |
| 2001-08-24 | 612.85 |
| 2001-08-27 | 606.07 |
| 2001-08-28 | 598.62 |
| 2001-08-29 | 594.04 |
| 2001-08-30 | 579.36 |
| 2001-08-31 | 579.98 |
| 2001-09-03 | . |
| 2001-09-04 | 573.33 |
| 2001-09-05 | 568.11 |
| 2001-09-06 | 567.31 |
| 2001-09-07 | 553.97 |
| 2001-09-10 | 538.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 462.07 |
| 2001-09-18 | 449.76 |
| 2001-09-19 | 430.15 |
| 2001-09-20 | 396.19 |
| 2001-09-21 | 391.24 |
| 2001-09-24 | 417.62 |
| 2001-09-25 | 415.05 |
| 2001-09-26 | 413.35 |
| 2001-09-27 | 411.54 |
| 2001-09-28 | 429.12 |
| 2001-10-01 | 435.16 |
| 2001-10-02 | 443.53 |
| 2001-10-03 | 455.69 |
| 2001-10-04 | 466.22 |
| 2001-10-05 | 461.15 |
| 2001-10-08 | 462.46 |
| 2001-10-09 | 458.78 |
| 2001-10-10 | 471.04 |
| 2001-10-11 | 482.66 |
| 2001-10-12 | 479.46 |
| 2001-10-15 | 471.11 |
| 2001-10-16 | 480.22 |
| 2001-10-17 | 490.73 |
| 2001-10-18 | 482.48 |
| 2001-10-19 | 471.39 |
| 2001-10-22 | 480.57 |
| 2001-10-23 | 494.86 |
| 2001-10-24 | 502.08 |
| 2001-10-25 | 490.91 |
| 2001-10-26 | 503.51 |
| 2001-10-29 | 497.69 |
| 2001-10-30 | 482.17 |
| 2001-10-31 | 478.52 |
| 2001-11-01 | 488.73 |
| 2001-11-02 | 484.11 |
| 2001-11-05 | 495.55 |
| 2001-11-06 | 491.80 |
| 2001-11-07 | 504.79 |
| 2001-11-08 | 508.90 |
| 2001-11-09 | 508.67 |
| 2001-11-12 | 501.89 |
| 2001-11-13 | 514.32 |
| 2001-11-14 | 525.94 |
| 2001-11-15 | 531.36 |
| 2001-11-16 | 542.93 |
| 2001-11-19 | 558.77 |
| 2001-11-20 | 552.89 |
| 2001-11-21 | 543.25 |
| 2001-11-22 | . |
| 2001-11-23 | 561.54 |
| 2001-11-26 | 568.64 |
| 2001-11-27 | 558.63 |
| 2001-11-28 | 548.08 |
| 2001-11-29 | 540.89 |
| 2001-11-30 | 542.24 |
| 2001-12-03 | 540.93 |
| 2001-12-04 | 540.84 |
| 2001-12-05 | 558.77 |
| 2001-12-06 | 569.00 |
| 2001-12-07 | 561.83 |
| 2001-12-10 | 552.63 |
| 2001-12-11 | 545.59 |
| 2001-12-12 | 540.78 |
| 2001-12-13 | 533.14 |
| 2001-12-14 | 530.49 |
| 2001-12-17 | 546.96 |
| 2001-12-18 | 545.90 |
| 2001-12-19 | 538.67 |
| 2001-12-20 | 532.89 |
| 2001-12-21 | 538.63 |
| 2001-12-24 | 533.18 |
| 2001-12-25 | . |
| 2001-12-26 | 533.73 |
| 2001-12-27 | 553.15 |
| 2001-12-28 | 555.75 |
| 2001-12-31 | 560.76 |
| 2002-01-01 | . |
| 2002-01-02 | 568.84 |
| 2002-01-03 | 578.84 |
| 2002-01-04 | 587.55 |
| 2002-01-07 | 573.06 |
| 2002-01-08 | 572.07 |
| 2002-01-09 | 569.35 |
| 2002-01-10 | 561.12 |
| 2002-01-11 | 559.42 |
| 2002-01-14 | 551.74 |
| 2002-01-15 | 545.30 |
| 2002-01-16 | 534.51 |
| 2002-01-17 | 544.15 |
| 2002-01-18 | 547.70 |
| 2002-01-21 | . |
| 2002-01-22 | 541.94 |
| 2002-01-23 | 550.99 |
| 2002-01-24 | 547.38 |
| 2002-01-25 | 541.41 |
| 2002-01-28 | 553.28 |
| 2002-01-29 | 550.23 |
| 2002-01-30 | 548.77 |
| 2002-01-31 | 551.52 |
| 2002-02-01 | 548.39 |
| 2002-02-04 | 541.09 |
| 2002-02-05 | 536.58 |
| 2002-02-06 | 519.70 |
| 2002-02-07 | 515.65 |
| 2002-02-08 | 525.99 |
| 2002-02-11 | 528.59 |
| 2002-02-12 | 524.96 |
| 2002-02-13 | 536.77 |
| 2002-02-14 | 537.97 |
| 2002-02-15 | 530.83 |
| 2002-02-18 | . |
| 2002-02-19 | 518.19 |
| 2002-02-20 | 521.54 |
| 2002-02-21 | 535.12 |
| 2002-02-22 | 530.98 |
| 2002-02-25 | 545.61 |
| 2002-02-26 | 550.33 |
| 2002-02-27 | 555.79 |
| 2002-02-28 | 560.10 |
| 2002-03-01 | 574.36 |
| 2002-03-04 | 593.57 |
| 2002-03-05 | 591.05 |
| 2002-03-06 | 589.98 |
| 2002-03-07 | 594.24 |
| 2002-03-08 | 598.72 |
| 2002-03-11 | 599.48 |
| 2002-03-12 | 594.00 |
| 2002-03-13 | 598.61 |
| 2002-03-14 | 608.70 |
| 2002-03-15 | 628.46 |
| 2002-03-18 | 630.47 |
| 2002-03-19 | 639.54 |
| 2002-03-20 | 631.18 |
| 2002-03-21 | 631.71 |
| 2002-03-22 | 636.46 |
| 2002-03-25 | 622.44 |
| 2002-03-26 | 628.87 |
| 2002-03-27 | 616.24 |
| 2002-03-28 | 621.45 |
| 2002-03-29 | . |
| 2002-04-01 | 626.64 |
| 2002-04-02 | 615.36 |
| 2002-04-03 | 609.19 |
| 2002-04-04 | 602.71 |
| 2002-04-05 | 604.63 |
| 2002-04-08 | 597.52 |
| 2002-04-09 | 598.04 |
| 2002-04-10 | 612.05 |
| 2002-04-11 | 603.72 |
| 2002-04-12 | 602.81 |
| 2002-04-15 | 612.23 |
| 2002-04-16 | 631.67 |
| 2002-04-17 | 631.09 |
| 2002-04-18 | 626.31 |
| 2002-04-19 | 625.67 |
| 2002-04-22 | 618.08 |
| 2002-04-23 | 621.47 |
| 2002-04-24 | 622.19 |
| 2002-04-25 | 611.09 |
| 2002-04-26 | 607.19 |
| 2002-04-29 | 609.84 |
| 2002-04-30 | 616.59 |
| 2002-05-01 | 620.48 |
| 2002-05-02 | 624.26 |
| 2002-05-03 | 626.55 |
| 2002-05-06 | 630.41 |
| 2002-05-07 | 625.06 |
| 2002-05-08 | 639.37 |
| 2002-05-09 | 639.35 |
| 2002-05-10 | 643.08 |
| 2002-05-13 | 643.31 |
| 2002-05-14 | 640.49 |
| 2002-05-15 | 640.73 |
| 2002-05-16 | 643.17 |
| 2002-05-17 | 663.69 |
| 2002-05-20 | 659.83 |
| 2002-05-21 | 658.15 |
| 2002-05-22 | 670.18 |
| 2002-05-23 | 658.74 |
| 2002-05-24 | 660.43 |
| 2002-05-27 | . |
| 2002-05-28 | 663.62 |
| 2002-05-29 | 661.47 |
| 2002-05-30 | 651.31 |
| 2002-05-31 | 653.65 |
| 2002-06-03 | 648.86 |
| 2002-06-04 | 637.52 |
| 2002-06-05 | 636.26 |
| 2002-06-06 | 649.46 |
| 2002-06-07 | 637.29 |
| 2002-06-10 | 632.29 |
| 2002-06-11 | 645.03 |
| 2002-06-12 | 640.06 |
| 2002-06-13 | 622.10 |
| 2002-06-14 | 596.42 |
| 2002-06-17 | 615.15 |
| 2002-06-18 | 619.08 |
| 2002-06-19 | 612.08 |
| 2002-06-20 | 598.23 |
| 2002-06-21 | 589.29 |
| 2002-06-24 | 584.37 |
| 2002-06-25 | 601.11 |
| 2002-06-26 | 612.87 |
| 2002-06-27 | 621.23 |
| 2002-06-28 | 636.70 |
| 2002-07-01 | 630.37 |
| 2002-07-02 | 611.26 |
| 2002-07-03 | 593.92 |
| 2002-07-04 | . |
| 2002-07-05 | 622.32 |
| 2002-07-08 | 621.65 |
| 2002-07-09 | 619.43 |
| 2002-07-10 | 599.89 |
| 2002-07-11 | 587.17 |
| 2002-07-12 | 592.68 |
| 2002-07-15 | 575.69 |
| 2002-07-16 | 585.04 |
| 2002-07-17 | 595.50 |
| 2002-07-18 | 612.28 |
| 2002-07-19 | 587.49 |
| 2002-07-22 | 556.13 |
| 2002-07-23 | 534.34 |
| 2002-07-24 | 550.22 |
| 2002-07-25 | 551.08 |
| 2002-07-26 | 550.76 |
| 2002-07-29 | 588.76 |
| 2002-07-30 | 600.07 |
| 2002-07-31 | 583.87 |
| 2002-08-01 | 571.47 |
| 2002-08-02 | 568.66 |
| 2002-08-05 | 540.96 |
| 2002-08-06 | 561.57 |
| 2002-08-07 | 564.87 |
| 2002-08-08 | 576.81 |
| 2002-08-09 | 582.32 |
| 2002-08-12 | 574.14 |
| 2002-08-13 | 584.00 |
| 2002-08-14 | 580.49 |
| 2002-08-15 | 592.17 |
| 2002-08-16 | 592.42 |
| 2002-08-19 | 612.06 |
| 2002-08-20 | 598.22 |
| 2002-08-21 | 607.57 |
| 2002-08-22 | 605.33 |
| 2002-08-23 | 597.26 |
| 2002-08-26 | 590.25 |
| 2002-08-27 | 605.39 |
| 2002-08-28 | 580.58 |
| 2002-08-29 | 579.66 |
| 2002-08-30 | 583.47 |
| 2002-09-02 | . |
| 2002-09-03 | 545.69 |
| 2002-09-04 | 551.89 |
| 2002-09-05 | 543.71 |
| 2002-09-06 | 556.74 |
| 2002-09-09 | 552.48 |
| 2002-09-10 | 568.81 |
| 2002-09-11 | 577.55 |
| 2002-09-12 | 552.01 |
| 2002-09-13 | 543.83 |
| 2002-09-16 | 538.76 |
| 2002-09-17 | 534.38 |
| 2002-09-18 | 514.80 |
| 2002-09-19 | 506.82 |
| 2002-09-20 | 514.46 |
| 2002-09-23 | 492.35 |
| 2002-09-24 | 470.47 |
| 2002-09-25 | 478.42 |
| 2002-09-26 | 501.22 |
| 2002-09-27 | 494.15 |
| 2002-09-30 | 474.13 |
| 2002-10-01 | 485.16 |
| 2002-10-02 | 495.81 |
| 2002-10-03 | 473.89 |
| 2002-10-04 | 464.20 |
| 2002-10-07 | 461.78 |
| 2002-10-08 | 441.55 |
| 2002-10-09 | 423.65 |
| 2002-10-10 | 440.82 |
| 2002-10-11 | 478.14 |
| 2002-10-14 | 463.58 |
| 2002-10-15 | 489.29 |
| 2002-10-16 | 486.21 |
| 2002-10-17 | 509.60 |
| 2002-10-18 | 510.43 |
| 2002-10-21 | 524.51 |
| 2002-10-22 | 518.82 |
| 2002-10-23 | 499.46 |
| 2002-10-24 | 505.33 |
| 2002-10-25 | 501.21 |
| 2002-10-28 | 512.90 |
| 2002-10-29 | 482.98 |
| 2002-10-30 | 485.44 |
| 2002-10-31 | 499.01 |
| 2002-11-01 | 499.80 |
| 2002-11-04 | 515.23 |
| 2002-11-05 | 514.20 |
| 2002-11-06 | 500.50 |
| 2002-11-07 | 490.47 |
| 2002-11-08 | 482.79 |
| 2002-11-11 | 479.79 |
| 2002-11-12 | 484.76 |
| 2002-11-13 | 481.10 |
| 2002-11-14 | 490.70 |
| 2002-11-15 | 488.74 |
| 2002-11-18 | 495.07 |
| 2002-11-19 | 497.74 |
| 2002-11-20 | 487.93 |
| 2002-11-21 | 504.26 |
| 2002-11-22 | 514.96 |
| 2002-11-25 | 503.85 |
| 2002-11-26 | 493.67 |
| 2002-11-27 | 510.51 |
| 2002-11-28 | . |
| 2002-11-29 | 523.62 |
| 2002-12-02 | 517.22 |
| 2002-12-03 | 504.14 |
| 2002-12-04 | 509.29 |
| 2002-12-05 | 498.50 |
| 2002-12-06 | 501.33 |
| 2002-12-09 | 483.72 |
| 2002-12-10 | 496.24 |
| 2002-12-11 | 498.35 |
| 2002-12-12 | 485.21 |
| 2002-12-13 | 477.94 |
| 2002-12-16 | 487.17 |
| 2002-12-17 | 482.08 |
| 2002-12-18 | 460.85 |
| 2002-12-19 | 458.39 |
| 2002-12-20 | 464.58 |
| 2002-12-23 | 459.48 |
| 2002-12-24 | 461.01 |
| 2002-12-25 | . |
| 2002-12-26 | 462.13 |
| 2002-12-27 | 448.21 |
| 2002-12-30 | 460.99 |
| 2002-12-31 | 465.17 |
| 2003-01-01 | . |
| 2003-01-02 | 489.43 |
| 2003-01-03 | 482.19 |
| 2003-01-06 | 490.62 |
| 2003-01-07 | 484.85 |
| 2003-01-08 | 461.91 |
| 2003-01-09 | 469.69 |
| 2003-01-10 | 476.90 |
| 2003-01-13 | 481.56 |
| 2003-01-14 | 483.16 |
| 2003-01-15 | 472.24 |
| 2003-01-16 | 479.43 |
| 2003-01-17 | 468.86 |
| 2003-01-20 | . |
| 2003-01-21 | 464.49 |
| 2003-01-22 | 457.82 |
| 2003-01-23 | 452.05 |
| 2003-01-24 | 449.51 |
| 2003-01-27 | 441.78 |
| 2003-01-28 | 444.78 |
| 2003-01-29 | 454.20 |
| 2003-01-30 | 453.98 |
| 2003-01-31 | 464.02 |
| 2003-02-03 | 472.19 |
| 2003-02-04 | 462.36 |
| 2003-02-05 | 472.78 |
| 2003-02-06 | 458.01 |
| 2003-02-07 | 444.38 |
| 2003-02-10 | 443.13 |
| 2003-02-11 | 448.89 |
| 2003-02-12 | 434.23 |
| 2003-02-13 | 430.19 |
| 2003-02-14 | 445.52 |
| 2003-02-17 | . |
| 2003-02-18 | 450.11 |
| 2003-02-19 | 439.56 |
| 2003-02-20 | 439.34 |
| 2003-02-21 | 449.52 |
| 2003-02-24 | 440.50 |
| 2003-02-25 | 435.93 |
| 2003-02-26 | 426.99 |
| 2003-02-27 | 440.62 |
| 2003-02-28 | 449.28 |
| 2003-03-03 | 449.90 |
| 2003-03-04 | 427.33 |
| 2003-03-05 | 426.11 |
| 2003-03-06 | 417.90 |
| 2003-03-07 | 414.12 |
| 2003-03-10 | 405.31 |
| 2003-03-11 | 393.81 |
| 2003-03-12 | 380.32 |
| 2003-03-13 | 402.57 |
| 2003-03-14 | 398.54 |
| 2003-03-17 | 409.82 |
| 2003-03-18 | 423.84 |
| 2003-03-19 | 428.04 |
| 2003-03-20 | 430.93 |
| 2003-03-21 | 441.40 |
| 2003-03-24 | 421.01 |
| 2003-03-25 | 433.37 |
| 2003-03-26 | 425.57 |
| 2003-03-27 | 422.34 |
| 2003-03-28 | 416.25 |
| 2003-03-31 | 407.43 |
| 2003-04-01 | 406.72 |
| 2003-04-02 | 423.13 |
| 2003-04-03 | 423.06 |
| 2003-04-04 | 433.72 |
| 2003-04-07 | 456.79 |
| 2003-04-08 | 445.97 |
| 2003-04-09 | 446.87 |
| 2003-04-10 | 436.12 |
| 2003-04-11 | 435.62 |
| 2003-04-14 | 446.47 |
| 2003-04-15 | 452.06 |
| 2003-04-16 | 450.56 |
| 2003-04-17 | 463.86 |
| 2003-04-18 | . |
| 2003-04-21 | 461.80 |
| 2003-04-22 | 473.66 |
| 2003-04-23 | 484.29 |
| 2003-04-24 | 468.36 |
| 2003-04-25 | 457.42 |
| 2003-04-28 | 472.53 |
| 2003-04-29 | 468.47 |
| 2003-04-30 | 480.79 |
| 2003-05-01 | 484.77 |
| 2003-05-02 | 483.77 |
| 2003-05-05 | 488.63 |
| 2003-05-06 | 497.81 |
| 2003-05-07 | 488.26 |
| 2003-05-08 | 479.49 |
| 2003-05-09 | 493.04 |
| 2003-05-12 | 490.47 |
| 2003-05-13 | 481.85 |
| 2003-05-14 | 483.59 |
| 2003-05-15 | 479.37 |
| 2003-05-16 | 477.22 |
| 2003-05-19 | 462.15 |
| 2003-05-20 | 457.71 |
| 2003-05-21 | 459.22 |
| 2003-05-22 | 467.43 |
| 2003-05-23 | 461.87 |
| 2003-05-26 | . |
| 2003-05-27 | 468.84 |
| 2003-05-28 | 467.24 |
| 2003-05-29 | 473.89 |
| 2003-05-30 | 483.32 |
| 2003-06-02 | 489.48 |
| 2003-06-03 | 483.34 |
| 2003-06-04 | 482.22 |
| 2003-06-05 | 484.68 |
| 2003-06-06 | 495.90 |
| 2003-06-09 | 492.06 |
| 2003-06-10 | 494.56 |
| 2003-06-11 | 509.27 |
| 2003-06-12 | 517.51 |
| 2003-06-13 | 513.36 |
| 2003-06-16 | 530.55 |
| 2003-06-17 | 540.22 |
| 2003-06-18 | 539.67 |
| 2003-06-19 | 529.59 |
| 2003-06-20 | 527.20 |
| 2003-06-23 | 512.95 |
| 2003-06-24 | 514.85 |
| 2003-06-25 | 516.03 |
| 2003-06-26 | 525.08 |
| 2003-06-27 | 527.65 |
| 2003-06-30 | 535.91 |
| 2003-07-01 | 524.74 |
| 2003-07-02 | 538.44 |
| 2003-07-03 | 548.50 |
| 2003-07-04 | . |
| 2003-07-07 | 553.46 |
| 2003-07-08 | 550.66 |
| 2003-07-09 | 544.05 |
| 2003-07-10 | 538.28 |
| 2003-07-11 | 548.29 |
| 2003-07-14 | 549.85 |
| 2003-07-15 | 543.22 |
| 2003-07-16 | 537.36 |
| 2003-07-17 | 527.68 |
| 2003-07-18 | 530.78 |
| 2003-07-21 | 523.65 |
| 2003-07-22 | 528.66 |
| 2003-07-23 | 530.74 |
| 2003-07-24 | 542.30 |
| 2003-07-25 | 548.43 |
| 2003-07-28 | 543.08 |
| 2003-07-29 | 539.80 |
| 2003-07-30 | 538.37 |
| 2003-07-31 | 542.72 |
| 2003-08-01 | 537.06 |
| 2003-08-04 | 534.68 |
| 2003-08-05 | 538.24 |
| 2003-08-06 | 536.01 |
| 2003-08-07 | 534.33 |
| 2003-08-08 | 531.25 |
| 2003-08-11 | 530.83 |
| 2003-08-12 | 535.50 |
| 2003-08-13 | 547.32 |
| 2003-08-14 | 555.72 |
| 2003-08-15 | 559.15 |
| 2003-08-18 | 559.32 |
| 2003-08-19 | 559.51 |
| 2003-08-20 | 561.74 |
| 2003-08-21 | 573.23 |
| 2003-08-22 | 565.37 |
| 2003-08-25 | 561.69 |
| 2003-08-26 | 557.26 |
| 2003-08-27 | 562.36 |
| 2003-08-28 | 567.64 |
| 2003-08-29 | 573.86 |
| 2003-09-01 | . |
| 2003-09-02 | 580.94 |
| 2003-09-03 | 592.11 |
| 2003-09-04 | 594.32 |
| 2003-09-05 | 589.17 |
| 2003-09-08 | 587.85 |
| 2003-09-09 | 578.11 |
| 2003-09-10 | 568.19 |
| 2003-09-11 | 576.48 |
| 2003-09-12 | 573.07 |
| 2003-09-15 | 578.49 |
| 2003-09-16 | 582.00 |
| 2003-09-17 | 585.25 |
| 2003-09-18 | 591.02 |
| 2003-09-19 | 590.47 |
| 2003-09-22 | 576.96 |
| 2003-09-23 | 566.55 |
| 2003-09-24 | 553.01 |
| 2003-09-25 | 550.75 |
| 2003-09-26 | 548.06 |
| 2003-09-29 | 553.68 |
| 2003-09-30 | 545.58 |
| 2003-10-01 | 560.35 |
| 2003-10-02 | 550.63 |
| 2003-10-03 | 565.56 |
| 2003-10-06 | 568.54 |
| 2003-10-07 | 563.38 |
| 2003-10-08 | 563.56 |
| 2003-10-09 | 581.25 |
| 2003-10-10 | 578.61 |
| 2003-10-13 | 579.92 |
| 2003-10-14 | 582.95 |
| 2003-10-15 | 588.33 |
| 2003-10-16 | 594.53 |
| 2003-10-17 | 585.53 |
| 2003-10-20 | 588.09 |
| 2003-10-21 | 579.30 |
| 2003-10-22 | 576.58 |
| 2003-10-23 | 573.79 |
| 2003-10-24 | 569.70 |
| 2003-10-27 | 575.03 |
| 2003-10-28 | 579.31 |
| 2003-10-29 | 579.25 |
| 2003-10-30 | 584.68 |
| 2003-10-31 | 586.61 |
| 2003-11-03 | 590.01 |
| 2003-11-04 | 592.41 |
| 2003-11-05 | 584.42 |
| 2003-11-06 | 583.63 |
| 2003-11-07 | 595.71 |
| 2003-11-10 | 594.34 |
| 2003-11-11 | 590.06 |
| 2003-11-12 | 599.04 |
| 2003-11-13 | 605.97 |
| 2003-11-14 | 609.28 |
| 2003-11-17 | 592.05 |
| 2003-11-18 | 592.64 |
| 2003-11-19 | 593.02 |
| 2003-11-20 | 588.18 |
| 2003-11-21 | 590.97 |
| 2003-11-24 | 594.07 |
| 2003-11-25 | 601.32 |
| 2003-11-26 | 606.80 |
| 2003-11-27 | . |
| 2003-11-28 | 605.89 |
| 2003-12-01 | 612.61 |
| 2003-12-02 | 613.27 |
| 2003-12-03 | 624.91 |
| 2003-12-04 | 632.89 |
| 2003-12-05 | 633.75 |
| 2003-12-08 | 634.78 |
| 2003-12-09 | 633.21 |
| 2003-12-10 | 635.88 |
| 2003-12-11 | 640.26 |
| 2003-12-12 | 650.05 |
| 2003-12-15 | 652.74 |
| 2003-12-16 | 652.18 |
| 2003-12-17 | 654.05 |
| 2003-12-18 | 659.90 |
| 2003-12-19 | 659.14 |
| 2003-12-22 | 660.76 |
| 2003-12-23 | 664.94 |
| 2003-12-24 | 667.30 |
| 2003-12-25 | . |
| 2003-12-26 | 667.05 |
| 2003-12-29 | 673.08 |
| 2003-12-30 | 672.80 |
| 2003-12-31 | 678.85 |
| 2004-01-01 | . |
| 2004-01-02 | 684.30 |
| 2004-01-05 | 691.71 |
| 2004-01-06 | 684.25 |
| 2004-01-07 | 677.67 |
| 2004-01-08 | 677.40 |
| 2004-01-09 | 675.82 |
| 2004-01-12 | 674.17 |
| 2004-01-13 | 683.39 |
| 2004-01-14 | 689.08 |
| 2004-01-15 | 679.37 |
| 2004-01-16 | 687.27 |
| 2004-01-19 | . |
| 2004-01-20 | 688.56 |
| 2004-01-21 | 692.34 |
| 2004-01-22 | 700.05 |
| 2004-01-23 | 695.64 |
| 2004-01-26 | 688.52 |
| 2004-01-27 | 692.45 |
| 2004-01-28 | 695.48 |
| 2004-01-29 | 675.63 |
| 2004-01-30 | 672.57 |
| 2004-02-02 | 674.27 |
| 2004-02-03 | 665.24 |
| 2004-02-04 | 660.14 |
| 2004-02-05 | 659.10 |
| 2004-02-06 | 667.28 |
| 2004-02-09 | 669.87 |
| 2004-02-10 | 673.45 |
| 2004-02-11 | 677.22 |
| 2004-02-12 | 684.58 |
| 2004-02-13 | 679.01 |
| 2004-02-16 | . |
| 2004-02-17 | 685.55 |
| 2004-02-18 | 689.96 |
| 2004-02-19 | 687.62 |
| 2004-02-20 | 669.39 |
| 2004-02-23 | 674.06 |
| 2004-02-24 | 669.23 |
| 2004-02-25 | 663.51 |
| 2004-02-26 | 658.16 |
| 2004-02-27 | 665.01 |
| 2004-03-01 | 668.62 |
| 2004-03-02 | 672.18 |
| 2004-03-03 | 659.76 |
| 2004-03-04 | 663.42 |
| 2004-03-05 | 676.61 |
| 2004-03-08 | 679.25 |
| 2004-03-09 | 672.37 |
| 2004-03-10 | 654.63 |
| 2004-03-11 | 633.38 |
| 2004-03-12 | 635.19 |
| 2004-03-15 | 620.75 |
| 2004-03-16 | 631.12 |
| 2004-03-17 | 637.65 |
| 2004-03-18 | 636.74 |
| 2004-03-19 | 631.98 |
| 2004-03-22 | 616.51 |
| 2004-03-23 | 612.44 |
| 2004-03-24 | 608.34 |
| 2004-03-25 | 617.85 |
| 2004-03-26 | 618.31 |
| 2004-03-29 | 630.71 |
| 2004-03-30 | 629.53 |
| 2004-03-31 | 631.66 |
| 2004-04-01 | 644.71 |
| 2004-04-02 | 648.34 |
| 2004-04-05 | 646.91 |
| 2004-04-06 | 647.69 |
| 2004-04-07 | 648.86 |
| 2004-04-08 | 639.38 |
| 2004-04-09 | . |
| 2004-04-12 | 637.62 |
| 2004-04-13 | 635.49 |
| 2004-04-14 | 627.84 |
| 2004-04-15 | 628.01 |
| 2004-04-16 | 636.48 |
| 2004-04-19 | 636.32 |
| 2004-04-20 | 643.55 |
| 2004-04-21 | 646.85 |
| 2004-04-22 | 660.36 |
| 2004-04-23 | 678.31 |
| 2004-04-26 | 677.45 |
| 2004-04-27 | 684.97 |
| 2004-04-28 | 670.81 |
| 2004-04-29 | 670.06 |
| 2004-04-30 | 664.54 |
| 2004-05-03 | 670.87 |
| 2004-05-04 | 677.69 |
| 2004-05-05 | 682.70 |
| 2004-05-06 | 662.40 |
| 2004-05-07 | 646.45 |
| 2004-05-10 | 626.24 |
| 2004-05-11 | 633.98 |
| 2004-05-12 | 634.54 |
| 2004-05-13 | 636.74 |
| 2004-05-14 | 632.16 |
| 2004-05-17 | 627.59 |
| 2004-05-18 | 632.18 |
| 2004-05-19 | 646.37 |
| 2004-05-20 | 630.92 |
| 2004-05-21 | 636.02 |
| 2004-05-24 | 639.15 |
| 2004-05-25 | 642.42 |
| 2004-05-26 | 656.13 |
| 2004-05-27 | 670.78 |
| 2004-05-28 | 668.52 |
| 2004-05-31 | . |
| 2004-06-01 | 662.95 |
| 2004-06-02 | 667.48 |
| 2004-06-03 | 670.59 |
| 2004-06-04 | 680.55 |
| 2004-06-07 | 691.53 |
| 2004-06-08 | 690.41 |
| 2004-06-09 | 678.73 |
| 2004-06-10 | 685.70 |
| 2004-06-11 | . |
| 2004-06-14 | 672.47 |
| 2004-06-15 | 677.62 |
| 2004-06-16 | 676.32 |
| 2004-06-17 | 677.01 |
| 2004-06-18 | 684.40 |
| 2004-06-21 | 683.77 |
| 2004-06-22 | 679.94 |
| 2004-06-23 | 683.13 |
| 2004-06-24 | 695.53 |
| 2004-06-25 | 691.74 |
| 2004-06-28 | 703.79 |
| 2004-06-29 | 696.00 |
| 2004-06-30 | 697.22 |
| 2004-07-01 | 690.14 |
| 2004-07-02 | 689.21 |
| 2004-07-05 | . |
| 2004-07-06 | 678.04 |
| 2004-07-07 | 683.52 |
| 2004-07-08 | 687.60 |
| 2004-07-09 | 682.93 |
| 2004-07-12 | 678.03 |
| 2004-07-13 | 681.46 |
| 2004-07-14 | 681.92 |
| 2004-07-15 | 672.40 |
| 2004-07-16 | 678.94 |
| 2004-07-19 | 675.71 |
| 2004-07-20 | 675.33 |
| 2004-07-21 | 675.24 |
| 2004-07-22 | 670.14 |
| 2004-07-23 | 662.94 |
| 2004-07-26 | 659.94 |
| 2004-07-27 | 668.65 |
| 2004-07-28 | 680.76 |
| 2004-07-29 | 688.18 |
| 2004-07-30 | 683.97 |
| 2004-08-02 | 680.97 |
| 2004-08-03 | 684.94 |
| 2004-08-04 | 672.99 |
| 2004-08-05 | 669.98 |
| 2004-08-06 | 662.15 |
| 2004-08-09 | 654.67 |
| 2004-08-10 | 662.46 |
| 2004-08-11 | 647.52 |
| 2004-08-12 | 644.14 |
| 2004-08-13 | 647.57 |
| 2004-08-16 | 656.52 |
| 2004-08-17 | 655.09 |
| 2004-08-18 | 650.74 |
| 2004-08-19 | 649.47 |
| 2004-08-20 | 646.09 |
| 2004-08-23 | 651.54 |
| 2004-08-24 | 651.13 |
| 2004-08-25 | 652.60 |
| 2004-08-26 | 660.17 |
| 2004-08-27 | 657.62 |
| 2004-08-30 | 652.41 |
| 2004-08-31 | 655.36 |
| 2004-09-01 | 662.48 |
| 2004-09-02 | 663.23 |
| 2004-09-03 | 662.37 |
| 2004-09-06 | . |
| 2004-09-07 | 671.15 |
| 2004-09-08 | 673.14 |
| 2004-09-09 | 672.99 |
| 2004-09-10 | 682.98 |
| 2004-09-13 | 690.24 |
| 2004-09-14 | 689.55 |
| 2004-09-15 | 672.36 |
| 2004-09-16 | 677.52 |
| 2004-09-17 | 679.59 |
| 2004-09-20 | 674.92 |
| 2004-09-21 | 683.04 |
| 2004-09-22 | 670.36 |
| 2004-09-23 | 663.31 |
| 2004-09-24 | 661.09 |
| 2004-09-27 | 655.40 |
| 2004-09-28 | 654.70 |
| 2004-09-29 | 659.18 |
| 2004-09-30 | 658.28 |
| 2004-10-01 | 673.12 |
| 2004-10-04 | 675.32 |
| 2004-10-05 | 676.53 |
| 2004-10-06 | 674.63 |
| 2004-10-07 | 670.43 |
| 2004-10-08 | 671.70 |
| 2004-10-11 | 669.89 |
| 2004-10-12 | 652.95 |
| 2004-10-13 | 654.23 |
| 2004-10-14 | 651.37 |
| 2004-10-15 | 656.15 |
| 2004-10-18 | 655.31 |
| 2004-10-19 | 662.77 |
| 2004-10-20 | 660.91 |
| 2004-10-21 | 663.90 |
| 2004-10-22 | 662.87 |
| 2004-10-25 | 652.07 |
| 2004-10-26 | 660.92 |
| 2004-10-27 | 670.59 |
| 2004-10-28 | 675.83 |
| 2004-10-29 | 668.90 |
| 2004-11-01 | 677.51 |
| 2004-11-02 | 677.87 |
| 2004-11-03 | 679.08 |
| 2004-11-04 | 679.45 |
| 2004-11-05 | 685.24 |
| 2004-11-08 | 690.54 |
| 2004-11-09 | 691.85 |
| 2004-11-10 | 696.43 |
| 2004-11-11 | 705.88 |
| 2004-11-12 | 706.61 |
| 2004-11-15 | 702.30 |
| 2004-11-16 | 695.78 |
| 2004-11-17 | 704.61 |
| 2004-11-18 | 701.33 |
| 2004-11-19 | 698.92 |
| 2004-11-22 | 694.62 |
| 2004-11-23 | 693.22 |
| 2004-11-24 | 696.42 |
| 2004-11-25 | . |
| 2004-11-26 | 701.98 |
| 2004-11-29 | 705.88 |
| 2004-11-30 | 701.07 |
| 2004-12-01 | 705.97 |
| 2004-12-02 | 709.38 |
| 2004-12-03 | 711.76 |
| 2004-12-06 | 709.28 |
| 2004-12-07 | 710.26 |
| 2004-12-08 | 709.28 |
| 2004-12-09 | 702.44 |
| 2004-12-10 | 700.73 |
| 2004-12-13 | 714.18 |
| 2004-12-14 | 719.05 |
| 2004-12-15 | 723.03 |
| 2004-12-16 | 720.38 |
| 2004-12-17 | 708.81 |
| 2004-12-20 | 719.79 |
| 2004-12-21 | 721.02 |
| 2004-12-22 | 730.74 |
| 2004-12-23 | 738.34 |
| 2004-12-24 | . |
| 2004-12-27 | 743.08 |
| 2004-12-28 | 744.76 |
| 2004-12-29 | 740.98 |
| 2004-12-30 | 743.68 |
| 2004-12-31 | 740.57 |
| 2005-01-03 | 744.77 |
| 2005-01-04 | 748.00 |
| 2005-01-05 | 742.75 |
| 2005-01-06 | 743.80 |
| 2005-01-07 | 734.51 |
| 2005-01-10 | 735.61 |
| 2005-01-11 | 733.77 |
| 2005-01-12 | 735.88 |
| 2005-01-13 | 727.53 |
| 2005-01-14 | 727.74 |
| 2005-01-17 | . |
| 2005-01-18 | 727.24 |
| 2005-01-19 | 727.90 |
| 2005-01-20 | 718.31 |
| 2005-01-21 | 718.19 |
| 2005-01-24 | 717.81 |
| 2005-01-25 | 719.92 |
| 2005-01-26 | 721.01 |
| 2005-01-27 | 717.80 |
#2005-01-28| 714.56
#2005-01-31| 723.82
#2005-02-01| 728.97
#2005-02-02| 730.52
#2005-02-03| 726.72
#2005-02-04| 732.67
#2005-02-07| 734.56
#2005-02-08| 734.42
#2005-02-09| 734.78
#2005-02-10| 736.71
#2005-02-11| 744.35
#2005-02-14| 748.85
#2005-02-15| 752.83
#2005-02-16| 749.24
#2005-02-17| 756.33
#2005-02-18| 757.47
#2005-02-21| .
#2005-02-22| 759.67
#2005-02-23| 748.76
#2005-02-24| 752.93
#2005-02-25| 759.67
#2005-02-28| 762.31
#2005-03-01| 760.04
#2005-03-02| 755.68
#2005-03-03| 756.46
#2005-03-04| 766.06
#2005-03-07| 764.70
#2005-03-08| 772.65
#2005-03-09| 772.79
#2005-03-10| 776.88
#2005-03-11| 781.86
#2005-03-14| 774.00
#2005-03-15| 768.85
#2005-03-16| 760.18
#2005-03-17| 755.22
#2005-03-18| 752.59
#2005-03-21| 747.73
#2005-03-22| 751.69
#2005-03-23| 743.98
#2005-03-24| 750.16
#2005-03-25| .
#2005-03-28| 745.00
#2005-03-29| 743.88
#2005-03-30| 744.18
#2005-03-31| 747.34
#2005-04-01| 749.21
#2005-04-04| 736.82
#2005-04-05| 744.93
#2005-04-06| 748.64
#2005-04-07| 737.90
#2005-04-08| 732.21
#2005-04-11| 735.30
#2005-04-12| 723.64
#2005-04-13| 721.04
#2005-04-14| 716.08
#2005-04-15| 704.75
#2005-04-18| 692.97
#2005-04-19| 695.54
#2005-04-20| 691.70
#2005-04-21| 697.12
#2005-04-22| 696.02
#2005-04-25| 692.13
#2005-04-26| 688.80
#2005-04-27| 683.95
#2005-04-28| 676.78
#2005-04-29| 677.37
#2005-05-02| 679.21
#2005-05-03| 682.20
#2005-05-04| 693.03
#2005-05-05| 695.93
#2005-05-06| 693.60
#2005-05-09| 690.17
#2005-05-10| 688.27
#2005-05-11| 687.15
#2005-05-12| 687.98
#2005-05-13| 691.42
#2005-05-16| 686.09
#2005-05-17| 686.06
#2005-05-18| 699.54
#2005-05-19| 704.60
#2005-05-20| 702.88
#2005-05-23| 706.68
#2005-05-24| 701.04
#2005-05-25| 698.95
#2005-05-26| 700.09
#2005-05-27| 700.80
#2005-05-30| .
#2005-05-31| 696.27
#2005-06-01| 702.67
#2005-06-02| 707.81
#2005-06-03| 704.31
#2005-06-06| 703.89
#2005-06-07| 710.47
#2005-06-08| 714.90
#2005-06-09| 700.79
#2005-06-10| 705.14
#2005-06-13| 703.76
#2005-06-14| 703.43
#2005-06-15| 701.36
#2005-06-16| 704.36
#2005-06-17| 713.30
#2005-06-20| 705.56
#2005-06-21| 714.86
#2005-06-22| 718.42
#2005-06-23| 713.59
#2005-06-24| 706.88
#2005-06-27| 704.02
#2005-06-28| 704.47
#2005-06-29| 710.35
#2005-06-30| 711.08
#2005-07-01| 707.46
#2005-07-04| .
#2005-07-05| 700.28
#2005-07-06| 703.33
#2005-07-07| 690.39
#2005-07-08| 701.63
#2005-07-11| 718.77
#2005-07-12| 723.98
#2005-07-13| 723.54
#2005-07-14| 733.36
#2005-07-15| 731.91
#2005-07-18| 734.42
#2005-07-19| 740.64
#2005-07-20| 741.13
#2005-07-21| 750.66
#2005-07-22| 749.33
#2005-07-25| 751.61
#2005-07-26| 741.72
#2005-07-27| 746.75
#2005-07-28| 776.77
#2005-07-29| 784.28
#2005-08-01| 793.23
#2005-08-02| 808.64
#2005-08-03| 807.85
#2005-08-04| 798.88
#2005-08-05| 791.78
#2005-08-08| 799.85
#2005-08-09| 807.72
#2005-08-10| 816.04
#2005-08-11| 816.14
#2005-08-12| 809.16
#2005-08-15| 802.30
#2005-08-16| 794.42
#2005-08-17| 790.49
#2005-08-18| 781.94
#2005-08-19| 792.60
#2005-08-22| 806.44
#2005-08-23| 797.37
#2005-08-24| 801.17
#2005-08-25| 796.53
#2005-08-26| 791.04
#2005-08-29| 788.38
#2005-08-30| 777.84
#2005-08-31| 787.96
#2005-09-01| 796.66
#2005-09-02| 793.48
#2005-09-05| .
#2005-09-06| 806.92
#2005-09-07| 811.98
#2005-09-08| 808.35
#2005-09-09| 814.58
#2005-09-12| 808.09
#2005-09-13| 792.71
#2005-09-14| 798.16
#2005-09-15| 794.47
#2005-09-16| 803.47
#2005-09-19| 790.19
#2005-09-20| 805.60
#2005-09-21| 800.39
#2005-09-22| 794.63
#2005-09-23| 800.83
#2005-09-26| 815.40
#2005-09-27| 817.23
#2005-09-28| 835.71
#2005-09-29| 823.78
#2005-09-30| 827.43
#2005-10-03| 825.99
#2005-10-04| 842.00
#2005-10-05| 827.67
#2005-10-06| 821.41
#2005-10-07| 816.35
#2005-10-10| 801.80
#2005-10-11| 797.44
#2005-10-12| 795.46
#2005-10-13| 782.89
#2005-10-14| 792.05
#2005-10-17| 794.67
#2005-10-18| 783.69
#2005-10-19| 766.86
#2005-10-20| 759.45
#2005-10-21| 756.28
#2005-10-24| 766.82
#2005-10-25| 765.44
#2005-10-26| 772.55
#2005-10-27| 760.71
#2005-10-28| 750.37
#2005-10-31| 759.35
#2005-11-01| 755.90
#2005-11-02| 763.98
#2005-11-03| 762.84
#2005-11-04| 744.97
#2005-11-07| 754.13
#2005-11-08| 757.88
#2005-11-09| 748.67
#2005-11-10| 742.09
#2005-11-11| 751.91
#2005-11-14| 754.11
#2005-11-15| 753.13
#2005-11-16| 748.78
#2005-11-17| 751.34
#2005-11-18| 754.66
#2005-11-21| 766.03
#2005-11-22| 752.14
#2005-11-23| 757.13
#2005-11-24| .
#2005-11-25| 748.47
#2005-11-28| 752.29
#2005-11-29| 755.55
#2005-11-30| 756.55
#2005-12-01| 762.34
#2005-12-02| 765.75
#2005-12-05| 765.99
#2005-12-06| 771.48
#2005-12-07| 759.90
#2005-12-08| 766.97
#2005-12-09| 769.37
#2005-12-12| 772.40
#2005-12-13| 772.64
#2005-12-14| 773.14
#2005-12-15| 767.90
#2005-12-16| 771.77
#2005-12-19| 770.47
#2005-12-20| 761.64
#2005-12-21| 758.08
#2005-12-22| 761.27
#2005-12-23| 762.89
#2005-12-26| .
#2005-12-27| 764.61
#2005-12-28| 772.95
#2005-12-29| 773.87
#2005-12-30| 763.95
#2006-01-02| .
#2006-01-03| 791.46
#2006-01-04| 800.12
#2006-01-05| 797.93
#2006-01-06| 806.05
#2006-01-09| 811.83
#2006-01-10| 814.71
#2006-01-11| 822.43
#2006-01-12| 819.28
#2006-01-13| 817.91
#2006-01-16| .
#2006-01-17| 807.69
#2006-01-18| 797.91
#2006-01-19| 807.35
#2006-01-20| 793.68
#2006-01-23| 801.65
#2006-01-24| 816.02
#2006-01-25| 831.12
#2006-01-26| 845.43
#2006-01-27| 841.64
#2006-01-30| 841.51
#2006-01-31| 843.19
#2006-02-01| 849.29
#2006-02-02| 841.67
#2006-02-03| 839.83
#2006-02-06| 845.72
#2006-02-07| 844.26
#2006-02-08| 833.98
#2006-02-09| 845.33
#2006-02-10| 856.05
#2006-02-13| 885.76
#2006-02-14| 875.67
#2006-02-15| 873.53
#2006-02-16| 862.83
#2006-02-17| 870.32
#2006-02-20| .
#2006-02-21| 861.96
#2006-02-22| 866.14
#2006-02-23| 864.10
#2006-02-24| 864.51
#2006-02-27| 873.41
#2006-02-28| 864.67
#2006-03-01| 874.12
#2006-03-02| 858.88
#2006-03-03| 850.94
#2006-03-06| 861.05
#2006-03-07| 849.73
#2006-03-08| 840.26
#2006-03-09| 854.83
#2006-03-10| 859.50
#2006-03-13| 865.53
#2006-03-14| 882.79
#2006-03-15| 890.82
#2006-03-16| 901.81
#2006-03-17| 895.88
#2006-03-20| 899.15
#2006-03-21| 894.12
#2006-03-22| 911.82
#2006-03-23| 904.23
#2006-03-24| 914.56
#2006-03-27| 908.43
#2006-03-28| 911.94
#2006-03-29| 913.38
#2006-03-30| 932.51
#2006-03-31| 927.75
#2006-04-03| 944.78
#2006-04-04| 954.40
#2006-04-05| 960.03
#2006-04-06| 949.85
#2006-04-07| 925.45
#2006-04-10| 936.69
#2006-04-11| 923.67
#2006-04-12| 921.57
#2006-04-13| 911.47
#2006-04-14| .
#2006-04-17| 925.89
#2006-04-18| 921.72
#2006-04-19| 934.52
#2006-04-20| 943.34
#2006-04-21| 948.02
#2006-04-24| 941.41
#2006-04-25| 956.76
#2006-04-26| 973.18
#2006-04-27| 961.92
#2006-04-28| 946.66
#2006-05-01| 948.50
#2006-05-02| 953.32
#2006-05-03| 941.29
#2006-05-04| 952.91
#2006-05-05| 959.64
#2006-05-08| 959.88
#2006-05-09| 977.76
#2006-05-10| 985.91
#2006-05-11| 976.43
#2006-05-12| 945.16
#2006-05-15| 921.19
#2006-05-16| 922.70
#2006-05-17| 881.73
#2006-05-18| 892.22
#2006-05-19| 881.03
#2006-05-22| 862.06
#2006-05-23| 891.06
#2006-05-24| 881.14
#2006-05-25| 892.88
#2006-05-26| 904.72
#2006-05-29| .
#2006-05-30| 896.17
#2006-05-31| 903.08
#2006-06-01| 895.11
#2006-06-02| 903.43
#2006-06-05| 892.74
#2006-06-06| 855.12
#2006-06-07| 852.35
#2006-06-08| 826.93
#2006-06-09| 842.64
#2006-06-12| 832.42
#2006-06-13| 813.22
#2006-06-14| 811.12
#2006-06-15| 833.42
#2006-06-16| 828.80
#2006-06-19| 832.57
#2006-06-20| 841.69
#2006-06-21| 840.03
#2006-06-22| 837.03
#2006-06-23| 831.57
#2006-06-26| 829.81
#2006-06-27| 819.77
#2006-06-28| 812.08
#2006-06-29| 830.02
#2006-06-30| 859.92
#2006-07-03| 864.84
#2006-07-04| .
#2006-07-05| 842.05
#2006-07-06| 854.95
#2006-07-07| 858.77
#2006-07-10| 856.61
#2006-07-11| 847.96
#2006-07-12| 851.90
#2006-07-13| 841.49
#2006-07-14| 823.83
#2006-07-17| 813.63
#2006-07-18| 802.73
#2006-07-19| 830.17
#2006-07-20| 832.54
#2006-07-21| 816.96
#2006-07-24| 826.98
#2006-07-25| 836.68
#2006-07-26| 832.35
#2006-07-27| 860.59
#2006-07-28| 875.85
#2006-07-31| 874.59
#2006-08-01| 863.91
#2006-08-02| 873.56
#2006-08-03| 865.32
#2006-08-04| 878.18
#2006-08-07| 862.23
#2006-08-08| 865.22
#2006-08-09| 884.71
#2006-08-10| 870.02
#2006-08-11| 871.82
#2006-08-14| 879.55
#2006-08-15| 887.67
#2006-08-16| 898.37
#2006-08-17| 910.82
#2006-08-18| 911.98
#2006-08-21| 912.13
#2006-08-22| 906.91
#2006-08-23| 901.36
#2006-08-24| 904.68
#2006-08-25| 900.83
#2006-08-28| 906.34
#2006-08-29| 905.98
#2006-08-30| 915.67
#2006-08-31| 913.99
#2006-09-01| 917.43
#2006-09-04| .
#2006-09-05| 918.83
#2006-09-06| 903.35
#2006-09-07| 886.10
#2006-09-08| 886.38
#2006-09-11| 886.23
#2006-09-12| 901.11
#2006-09-13| 913.87
#2006-09-14| 920.33
#2006-09-15| 894.36
#2006-09-18| 893.14
#2006-09-19| 892.76
#2006-09-20| 904.10
#2006-09-21| 913.26
#2006-09-22| 905.38
#2006-09-25| 904.96
#2006-09-26| 907.16
#2006-09-27| 920.69
#2006-09-28| 916.95
#2006-09-29| 918.13
#2006-10-02| 922.55
#2006-10-03| 916.76
#2006-10-04| 921.50
#2006-10-05| 926.98
#2006-10-06| 920.50
#2006-10-09| 919.75
#2006-10-10| 919.59
#2006-10-11| 918.68
#2006-10-12| 924.35
#2006-10-13| 925.31
#2006-10-16| 930.43
#2006-10-17| 919.53
#2006-10-18| 932.86
#2006-10-19| 955.13
#2006-10-20| 954.20
#2006-10-23| 955.68
#2006-10-24| 952.74
#2006-10-25| 979.76
#2006-10-26| 981.53
#2006-10-27| 988.68
#2006-10-30| 981.82
#2006-10-31|1000.60
#2006-11-01|1010.73
#2006-11-02|1002.67
#2006-11-03|1003.33
#2006-11-06|1020.27
#2006-11-07|1026.90
#2006-11-08|1025.83
#2006-11-09|1025.65
#2006-11-10|1028.64
#2006-11-13|1034.94
#2006-11-14|1033.24
#2006-11-15|1050.16
#2006-11-16|1063.93
#2006-11-17|1041.39
#2006-11-20|1038.86
#2006-11-21|1033.73
#2006-11-22|1050.82
#2006-11-23| .
#2006-11-24|1041.43
#2006-11-27|1017.29
#2006-11-28|1017.81
#2006-11-29|1036.36
#2006-11-30|1027.43
#2006-12-01|1023.04
#2006-12-04|1027.77
#2006-12-05|1036.85
#2006-12-06|1034.52
#2006-12-07|1037.28
#2006-12-08|1036.01
#2006-12-11|1044.29
#2006-12-12|1045.41
#2006-12-13|1052.79
#2006-12-14|1056.52
#2006-12-15|1057.48
#2006-12-18|1057.29
#2006-12-19|1062.05
#2006-12-20|1072.99
#2006-12-21|1065.06
#2006-12-22|1051.77
#2006-12-25| .
#2006-12-26|1050.12
#2006-12-27|1069.01
#2006-12-28|1072.68
#2006-12-29|1075.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1089.73
#2007-01-04|1072.83
#2007-01-05|1066.58
#2007-01-08|1066.07
#2007-01-09|1065.96
#2007-01-10|1051.67
#2007-01-11|1059.81
#2007-01-12|1065.20
#2007-01-15| .
#2007-01-16|1066.52
#2007-01-17|1068.86
#2007-01-18|1080.54
#2007-01-19|1100.09
#2007-01-22|1100.12
#2007-01-23|1110.39
#2007-01-24|1119.92
#2007-01-25|1104.96
#2007-01-26|1097.16
#2007-01-29|1111.40
#2007-01-30|1111.11
#2007-01-31|1100.40
#2007-02-01|1115.51
#2007-02-02|1110.25
#2007-02-05|1102.37
#2007-02-06|1106.60
#2007-02-07|1106.69
#2007-02-08|1097.97
#2007-02-09|1114.51
#2007-02-12|1103.41
#2007-02-13|1119.35
#2007-02-14|1160.39
#2007-02-15|1187.73
#2007-02-16|1193.24
#2007-02-19| .
#2007-02-20|1220.23
#2007-02-21|1201.67
#2007-02-22|1191.72
#2007-02-23|1200.50
#2007-02-26|1201.27
#2007-02-27|1171.89
#2007-02-28|1167.22
#2007-03-01|1143.71
#2007-03-02|1140.47
#2007-03-05|1118.86
#2007-03-06|1144.35
#2007-03-07|1158.95
#2007-03-08|1165.88
#2007-03-09|1175.30
#2007-03-12|1183.05
#2007-03-13|1169.42
#2007-03-14|1144.61
#2007-03-15|1180.11
#2007-03-16|1185.11
#2007-03-19|1209.55
#2007-03-20|1220.58
#2007-03-21|1234.72
#2007-03-22|1260.31
#2007-03-23|1303.57
#2007-03-26|1282.59
#2007-03-27|1301.72
#2007-03-28|1282.13
#2007-03-29|1296.32
#2007-03-30|1294.86
#2007-04-02|1312.93
#2007-04-03|1320.90
#2007-04-04|1317.24
#2007-04-05|1313.33
#2007-04-06| .
#2007-04-09|1306.48
#2007-04-10|1330.57
#2007-04-11|1330.10
#2007-04-12|1326.68
#2007-04-13|1331.82
#2007-04-16|1345.22
#2007-04-17|1351.71
#2007-04-18|1343.89
#2007-04-19|1336.89
#2007-04-20|1346.43
#2007-04-23|1344.14
#2007-04-24|1340.64
#2007-04-25|1369.38
#2007-04-26|1378.66
#2007-04-27|1376.28
#2007-04-30|1377.87
#2007-05-01|1372.88
#2007-05-02|1378.31
#2007-05-03|1368.57
#2007-05-04|1406.24
#2007-05-07|1395.24
#2007-05-08|1361.87
#2007-05-09|1354.16
#2007-05-10|1352.58
#2007-05-11|1372.33
#2007-05-14|1386.94
#2007-05-15|1410.58
#2007-05-16|1414.97
#2007-05-17|1404.16
#2007-05-18|1415.76
#2007-05-21|1412.97
#2007-05-22|1414.97
#2007-05-23|1445.14
#2007-05-24|1412.75
#2007-05-25|1422.39
#2007-05-28| .
#2007-05-29|1440.55
#2007-05-30|1433.55
#2007-05-31|1452.49
#2007-06-01|1470.66
#2007-06-04|1466.01
#2007-06-05|1460.33
#2007-06-06|1411.21
#2007-06-07|1399.53
#2007-06-08|1387.04
#2007-06-11|1407.90
#2007-06-12|1402.95
#2007-06-13|1406.15
#2007-06-14|1444.28
#2007-06-15|1473.11
#2007-06-18|1477.06
#2007-06-19|1481.26
#2007-06-20|1485.59
#2007-06-21|1458.60
#2007-06-22|1458.99
#2007-06-25|1455.76
#2007-06-26|1447.26
#2007-06-27|1440.16
#2007-06-28|1472.36
#2007-06-29|1490.10
#2007-07-02|1502.09
#2007-07-03|1521.07
#2007-07-04| .
#2007-07-05|1504.04
#2007-07-06|1535.98
#2007-07-09|1544.49
#2007-07-10|1529.74
#2007-07-11|1520.57
#2007-07-12|1550.47
#2007-07-13|1545.82
#2007-07-16|1551.62
#2007-07-17|1536.70
#2007-07-18|1503.76
#2007-07-19|1519.80
#2007-07-20|1500.07
#2007-07-23|1526.00
#2007-07-24|1500.69
#2007-07-25|1478.94
#2007-07-26|1429.29
#2007-07-27|1423.82
#2007-07-30|1430.04
#2007-07-31|1477.54
#2007-08-01|1446.22
#2007-08-02|1452.93
#2007-08-03|1447.95
#2007-08-06|1430.80
#2007-08-07|1421.21
#2007-08-08|1437.08
#2007-08-09|1399.88
#2007-08-10|1356.91
#2007-08-13|1389.98
#2007-08-14|1383.90
#2007-08-15|1372.04
#2007-08-16|1308.73
#2007-08-17|1326.29
#2007-08-20|1326.98
#2007-08-21|1344.96
#2007-08-22|1388.23
#2007-08-23|1394.06
#2007-08-24|1405.36
#2007-08-27|1411.64
#2007-08-28|1391.66
#2007-08-29|1397.47
#2007-08-30|1407.38
#2007-08-31|1431.11
#2007-09-03| .
#2007-09-04|1457.15
#2007-09-05|1435.88
#2007-09-06|1448.54
#2007-09-07|1407.28
#2007-09-10|1382.94
#2007-09-11|1409.68
#2007-09-12|1415.91
#2007-09-13|1430.04
#2007-09-14|1426.10
#2007-09-17|1409.17
#2007-09-18|1423.63
#2007-09-19|1468.87
#2007-09-20|1468.17
#2007-09-21|1503.83
#2007-09-24|1525.69
#2007-09-25|1526.30
#2007-09-26|1544.74
#2007-09-27|1562.48
#2007-09-28|1567.53
#2007-10-01|1606.74
#2007-10-02|1601.16
#2007-10-03|1610.69
#2007-10-04|1614.02
#2007-10-05|1636.76
#2007-10-08|1623.03
#2007-10-09|1648.21
#2007-10-10|1664.60
#2007-10-11|1695.58
#2007-10-12|1685.44
#2007-10-15|1668.33
#2007-10-16|1651.21
#2007-10-17|1652.31
#2007-10-18|1652.16
#2007-10-19|1647.22
#2007-10-22|1607.60
#2007-10-23|1640.73
#2007-10-24|1638.22
#2007-10-25|1689.15
#2007-10-26|1717.94
#2007-10-29|1741.59
#2007-10-30|1723.99
#2007-10-31|1750.23
#2007-11-01|1715.84
#2007-11-02|1706.03
#2007-11-05|1683.12
#2007-11-06|1695.20
#2007-11-07|1682.00
#2007-11-08|1658.08
#2007-11-09|1631.63
#2007-11-12|1609.60
#2007-11-13|1585.82
#2007-11-14|1608.61
#2007-11-15|1571.08
#2007-11-16|1531.45
#2007-11-19|1471.84
#2007-11-20|1518.72
#2007-11-21|1467.10
#2007-11-22| .
#2007-11-23|1492.45
#2007-11-26|1500.51
#2007-11-27|1483.29
#2007-11-28|1539.46
#2007-11-29|1540.82
#2007-11-30|1553.89
#2007-12-03|1541.29
#2007-12-04|1506.37
#2007-12-05|1528.19
#2007-12-06|1505.74
#2007-12-07|1532.34
#2007-12-10|1564.72
#2007-12-11|1558.21
#2007-12-12|1551.68
#2007-12-13|1491.54
#2007-12-14|1464.35
#2007-12-17|1419.03
#2007-12-18|1433.70
#2007-12-19|1414.03
#2007-12-20|1415.68
#2007-12-21|1459.30
#2007-12-24|1464.24
#2007-12-25| .
#2007-12-26|1474.25
#2007-12-27|1478.14
#2007-12-28|1496.98
#2007-12-31|1485.41
#2008-01-01| .
#2008-01-02|1470.30
#2008-01-03|1432.87
#2008-01-04|1358.83
#2008-01-07|1345.89
#2008-01-08|1348.15
#2008-01-09|1315.23
#2008-01-10|1328.43
#2008-01-11|1349.69
#2008-01-14|1378.96
#2008-01-15|1325.56
#2008-01-16|1307.87
#2008-01-17|1277.97
#2008-01-18|1248.51
#2008-01-21| .
#2008-01-22|1217.25
#2008-01-23|1167.75
#2008-01-24|1250.06
#2008-01-25|1257.96
#2008-01-28|1281.90
#2008-01-29|1295.09
#2008-01-30|1270.87
#2008-01-31|1263.66
#2008-02-01|1291.72
#2008-02-04|1306.19
#2008-02-05|1221.07
#2008-02-06|1219.90
#2008-02-07|1175.65
#2008-02-08|1174.37
#2008-02-11|1162.73
#2008-02-12|1228.14
#2008-02-13|1246.03
#2008-02-14|1239.42
#2008-02-15|1236.66
#2008-02-18| .
#2008-02-19|1287.15
#2008-02-20|1264.73
#2008-02-21|1285.97
#2008-02-22|1257.34
#2008-02-25|1272.52
#2008-02-26|1311.06
#2008-02-27|1342.21
#2008-02-28|1322.96
#2008-02-29|1303.54
#2008-03-03|1311.06
#2008-03-04|1268.92
#2008-03-05|1300.11
#2008-03-06|1288.20
#2008-03-07|1273.83
#2008-03-10|1259.63
#2008-03-11|1254.63
#2008-03-12|1287.85
#2008-03-13|1266.06
#2008-03-14|1260.35
#2008-03-17|1235.95
#2008-03-18|1295.27
#2008-03-19|1299.69
#2008-03-20|1290.72
#2008-03-21| .
#2008-03-24|1288.94
#2008-03-25|1356.36
#2008-03-26|1367.06
#2008-03-27|1376.04
#2008-03-28|1370.72
#2008-03-31|1374.95
#2008-04-01|1377.28
#2008-04-02|1366.85
#2008-04-03|1355.58
#2008-04-04|1355.40
#2008-04-07|1361.83
#2008-04-08|1348.80
#2008-04-09|1350.17
#2008-04-10|1327.98
#2008-04-11|1318.38
#2008-04-14|1297.15
#2008-04-15|1287.62
#2008-04-16|1317.50
#2008-04-17|1319.15
#2008-04-18|1329.28
#2008-04-21|1323.50
#2008-04-22|1324.45
#2008-04-23|1319.00
#2008-04-24|1302.35
#2008-04-25|1328.63
#2008-04-28|1334.42
#2008-04-29|1315.30
#2008-04-30|1306.95
#2008-05-01|1298.18
#2008-05-02|1323.40
#2008-05-05|1331.55
#2008-05-06|1329.95
#2008-05-07|1344.93
#2008-05-08|1352.89
#2008-05-09|1335.47
#2008-05-12|1339.50
#2008-05-13|1342.50
#2008-05-14|1344.69
#2008-05-15|1345.90
#2008-05-16|1370.38
#2008-05-19|1384.62
#2008-05-20|1361.26
#2008-05-21|1333.41
#2008-05-22|1327.68
#2008-05-23|1303.12
#2008-05-26| .
#2008-05-27|1291.00
#2008-05-28|1296.63
#2008-05-29|1286.65
#2008-05-30|1293.43
#2008-06-02|1264.02
#2008-06-03|1254.21
#2008-06-04|1245.71
#2008-06-05|1245.43
#2008-06-06|1213.91
#2008-06-09|1202.61
#2008-06-10|1181.48
#2008-06-11|1153.19
#2008-06-12|1151.62
#2008-06-13|1155.56
#2008-06-16|1159.91
#2008-06-17|1190.93
#2008-06-18|1176.30
#2008-06-19|1166.61
#2008-06-20|1158.94
#2008-06-23|1129.79
#2008-06-24|1105.30
#2008-06-25|1136.27
#2008-06-26|1103.11
#2008-06-27|1090.26
#2008-06-30|1091.37
#2008-07-01|1063.57
#2008-07-02|1068.82
#2008-07-03|1063.40
#2008-07-04| .
#2008-07-07|1056.46
#2008-07-08|1043.06
#2008-07-09|1060.60
#2008-07-10|1046.96
#2008-07-11|1020.54
#2008-07-14|1028.99
#2008-07-15|1023.28
#2008-07-16|1060.10
#2008-07-17|1098.59
#2008-07-18|1115.72
#2008-07-21|1129.83
#2008-07-22|1125.26
#2008-07-23|1170.69
#2008-07-24|1106.69
#2008-07-25|1118.93
#2008-07-28|1103.54
#2008-07-29|1086.39
#2008-07-30|1081.98
#2008-07-31|1075.39
#2008-08-01|1040.39
#2008-08-04|1035.31
#2008-08-05|1070.51
#2008-08-06|1080.99
#2008-08-07|1079.53
#2008-08-08|1092.71
#2008-08-11|1121.87
#2008-08-12|1132.67
#2008-08-13|1080.46
#2008-08-14|1088.18
#2008-08-15|1081.01
#2008-08-18|1074.89
#2008-08-19|1046.31
#2008-08-20|1043.51
#2008-08-21|1039.11
#2008-08-22|1063.47
#2008-08-25|1056.25
#2008-08-26|1045.21
#2008-08-27|1039.03
#2008-08-28|1051.99
#2008-08-29|1045.14
#2008-09-01| .
#2008-09-02|1077.01
#2008-09-03|1070.74
#2008-09-04|1034.47
#2008-09-05| 993.63
#2008-09-08|1012.12
#2008-09-09|1010.02
#2008-09-10|1009.06
#2008-09-11| 992.61
#2008-09-12|1011.96
#2008-09-15| 973.35
#2008-09-16| 973.63
#2008-09-17| 967.76
#2008-09-18|1009.44
#2008-09-19|1046.32
#2008-09-22|1055.20
#2008-09-23|1037.59
#2008-09-24|1007.15
#2008-09-25|1023.94
#2008-09-26| 994.72
#2008-09-29| 956.84
#2008-09-30| 921.24
#2008-10-01| 870.52
#2008-10-02| 821.13
#2008-10-03| 839.83
#2008-10-06| 763.16
#2008-10-07| 766.19
#2008-10-08| 730.89
#2008-10-09| 720.82
#2008-10-10| 705.50
#2008-10-13| 780.91
#2008-10-14| 812.22
#2008-10-15| 784.97
#2008-10-16| 749.40
#2008-10-17| 747.04
#2008-10-20| 698.25
#2008-10-21| 672.02
#2008-10-22| 625.59
#2008-10-23| 592.35
#2008-10-24| 537.62
#2008-10-27| 649.49
#2008-10-28| 873.24
#2008-10-29| 720.80
#2008-10-30| 745.47
#2008-10-31| 752.03
#2008-11-03| 696.05
#2008-11-04| 741.66
#2008-11-05| 738.03
#2008-11-06| 679.73
#2008-11-07| 684.65
#2008-11-10| 691.87
#2008-11-11| 641.22
#2008-11-12| 616.37
#2008-11-13| 633.42
#2008-11-14| 639.52
#2008-11-17| 609.08
#2008-11-18| 619.63
#2008-11-19| 583.44
#2008-11-20| 551.86
#2008-11-21| 555.13
#2008-11-24| 596.25
#2008-11-25| 564.05
#2008-11-26| 591.34
#2008-11-27| .
#2008-11-28| 573.59
#2008-12-01| 541.92
#2008-12-02| 568.64
#2008-12-03| 570.48
#2008-12-04| 575.69
#2008-12-05| 545.90
#2008-12-08| 593.93
#2008-12-09| 609.67
#2008-12-10| 622.97
#2008-12-11| 626.70
#2008-12-12| 614.78
#2008-12-15| 623.60
#2008-12-16| 635.68
#2008-12-17| 665.13
#2008-12-18| 687.98
#2008-12-19| 641.69
#2008-12-22| 614.13
#2008-12-23| 608.73
#2008-12-24| 609.35
#2008-12-25| .
#2008-12-26| 612.26
#2008-12-29| 624.19
#2008-12-30| 633.30
#2008-12-31| 623.76
#2009-01-01| .
#2009-01-02| 652.28
#2009-01-05| 627.29
#2009-01-06| 645.41
#2009-01-07| 661.94
#2009-01-08| 664.54
#2009-01-09| 650.65
#2009-01-12| 623.61
#2009-01-13| 590.83
#2009-01-14| 568.36
#2009-01-15| 547.75
#2009-01-16| 552.38
#2009-01-19| .
#2009-01-20| 515.39
#2009-01-21| 512.97
#2009-01-22| 495.46
#2009-01-23| 480.22
#2009-01-26| 508.71
#2009-01-27| 520.58
#2009-01-28| 548.57
#2009-01-29| 521.58
#2009-01-30| 507.59
#2009-02-02| 494.85
#2009-02-03| 509.49
#2009-02-04| 529.70
#2009-02-05| 520.83
#2009-02-06| 553.69
#2009-02-09| 584.57
#2009-02-10| 557.96
#2009-02-11| 558.16
#2009-02-12| 534.04
#2009-02-13| 545.39
#2009-02-16| .
#2009-02-17| 498.22
#2009-02-18| 488.35
#2009-02-19| 494.28
#2009-02-20| 466.15
#2009-02-23| 447.06
#2009-02-24| 434.20
#2009-02-25| 429.43
#2009-02-26| 444.25
#2009-02-27| 424.43
#2009-03-02| 411.38
#2009-03-03| 414.40
#2009-03-04| 446.52
#2009-03-05| 421.53
#2009-03-06| 427.32
#2009-03-09| 425.42
#2009-03-10| 462.48
#2009-03-11| 479.56
#2009-03-12| 488.13
#2009-03-13| 487.92
#2009-03-16| 497.97
#2009-03-17| 494.85
#2009-03-18| 493.87
#2009-03-19| 525.57
#2009-03-20| 516.40
#2009-03-23| 524.68
#2009-03-24| 516.18
#2009-03-25| 529.91
#2009-03-26| 543.92
#2009-03-27| 542.58
#2009-03-30| 495.02
#2009-03-31| 504.57
#2009-04-01| 514.32
#2009-04-02| 586.84
#2009-04-03| 602.00
#2009-04-06| 591.03
#2009-04-07| 575.24
#2009-04-08| 598.90
#2009-04-09| 610.05
#2009-04-10| .
#2009-04-13| 615.23
#2009-04-14| 620.97
#2009-04-15| 611.76
#2009-04-16| 619.42
#2009-04-17| 641.98
#2009-04-20| 598.00
#2009-04-21| 597.15
#2009-04-22| 616.51
#2009-04-23| 617.41
#2009-04-24| 647.76
#2009-04-27| 644.82
#2009-04-28| 622.58
#2009-04-29| 646.00
#2009-04-30| 648.32
#2009-05-01| 648.37
#2009-05-04| 666.24
#2009-05-05| 671.33
#2009-05-06| 671.62
#2009-05-07| 662.80
#2009-05-08| 665.45
#2009-05-11| 648.06
#2009-05-12| 638.54
#2009-05-13| 610.26
#2009-05-14| 619.41
#2009-05-15| 620.33
#2009-05-18| 628.59
#2009-05-19| 644.75
#2009-05-20| 667.35
#2009-05-21| 652.16
#2009-05-22| 661.20
#2009-05-25| .
#2009-05-26| 667.81
#2009-05-27| 668.97
#2009-05-28| 656.15
#2009-05-29| 673.25
#2009-06-01| 719.69
#2009-06-02| 744.60
#2009-06-03| 711.38
#2009-06-04| 722.13
#2009-06-05| 718.50
#2009-06-08| 704.03
#2009-06-09| 709.89
#2009-06-10| 723.66
#2009-06-11| 739.15
#2009-06-12| 729.87
#2009-06-15| 686.02
#2009-06-16| 680.10
#2009-06-17| 662.75
#2009-06-18| 663.92
#2009-06-19| 652.90
#2009-06-22| 631.90
#2009-06-23| 645.53
#2009-06-24| 676.27
#2009-06-25| 667.26
#2009-06-26| 678.61
#2009-06-29| 689.81
#2009-06-30| 679.17
#2009-07-01| 699.41
#2009-07-02| 661.13
#2009-07-03| .
#2009-07-06| 642.24
#2009-07-07| 635.50
#2009-07-08| 614.79
#2009-07-09| 628.52
#2009-07-10| 623.35
#2009-07-13| 650.96
#2009-07-14| 675.06
#2009-07-15| 716.10
#2009-07-16| 728.25
#2009-07-17| 733.53
#2009-07-20| 734.46
#2009-07-21| 756.89
#2009-07-22| 756.32
#2009-07-23| 772.69
#2009-07-24| 779.38
#2009-07-27| 764.55
#2009-07-28| 754.03
#2009-07-29| 760.78
#2009-07-30| 781.72
#2009-07-31| 796.29
#2009-08-03| 838.44
#2009-08-04| 836.12
#2009-08-05| 810.59
#2009-08-06| 814.88
#2009-08-07| 816.12
#2009-08-10| 792.20
#2009-08-11| 771.78
#2009-08-12| 782.22
#2009-08-13| 805.38
#2009-08-14| 772.88
#2009-08-17| 735.81
#2009-08-18| 745.90
#2009-08-19| 741.90
#2009-08-20| 754.10
#2009-08-21| 775.70
#2009-08-24| 774.59
#2009-08-25| 775.89
#2009-08-26| 761.67
#2009-08-27| 744.72
#2009-08-28| 760.38
#2009-08-31| 749.82
#2009-09-01| 721.86
#2009-09-02| 710.62
#2009-09-03| 709.33
#2009-09-04| 732.35
#2009-09-07| .
#2009-09-08| 758.31
#2009-09-09| 788.09
#2009-09-10| 787.97
#2009-09-11| 801.11
#2009-09-14| 800.16
#2009-09-15| 803.07
#2009-09-16| 827.70
#2009-09-17| 822.19
#2009-09-18| 803.23
#2009-09-21| 789.56
#2009-09-22| 813.71
#2009-09-23| 803.22
#2009-09-24| 794.17
#2009-09-25| 794.46
#2009-09-28| 806.75
#2009-09-29| 802.53
#2009-09-30| 803.97
#2009-10-01| 785.26
#2009-10-02| 770.49
#2009-10-05| 777.85
#2009-10-06| 809.05
#2009-10-07| 805.28
#2009-10-08| 835.82
#2009-10-09| 836.76
#2009-10-12| 852.60
#2009-10-13| 847.07
#2009-10-14| 869.97
#2009-10-15| 872.92
#2009-10-16| 859.02
#2009-10-19| 900.43
#2009-10-20| 890.38
#2009-10-21| 889.40
#2009-10-22| 879.86
#2009-10-23| 883.93
#2009-10-26| 859.42
#2009-10-27| 830.97
#2009-10-28| 788.32
#2009-10-29| 822.29
#2009-10-30| 793.17
#2009-11-02| 801.52
#2009-11-03| 767.86
#2009-11-04| 799.51
#2009-11-05| 809.80
#2009-11-06| 816.36
#2009-11-09| 839.71
#2009-11-10| 814.72
#2009-11-11| 825.25
#2009-11-12| 814.46
#2009-11-13| 818.70
#2009-11-16| 852.36
#2009-11-17| 830.49
#2009-11-18| 844.10
#2009-11-19| 820.26
#2009-11-20| 804.35
#2009-11-23| 827.39
#2009-11-24| 815.39
#2009-11-25| 819.09
#2009-11-26| .
#2009-11-27| 796.07
#2009-11-30| 783.23
#2009-12-01| 812.79
#2009-12-02| 814.08
#2009-12-03| 821.79
#2009-12-04| 821.47
#2009-12-07| 821.83
#2009-12-08| 800.49
#2009-12-09| 792.24
#2009-12-10| 794.85
#2009-12-11| 796.07
#2009-12-14| 807.75
#2009-12-15| 806.65
#2009-12-16| 817.80
#2009-12-17| 798.14
#2009-12-18| 785.26
#2009-12-21| 789.54
#2009-12-22| 792.26
#2009-12-23| 797.63
#2009-12-24| 799.20
#2009-12-25| .
#2009-12-28| 802.59
#2009-12-29| 805.41
#2009-12-30| 796.17
#2009-12-31| 799.68
#2010-01-01| .
#2010-01-04| 813.93
#2010-01-05| 817.41
#2010-01-06| 824.30
#2010-01-07| 823.91
#2010-01-08| 826.52
#2010-01-11| 839.95
#2010-01-12| 819.55
#2010-01-13| 822.97
#2010-01-14| 834.81
#2010-01-15| 816.03
#2010-01-18| .
#2010-01-19| 815.42
#2010-01-20| 785.07
#2010-01-21| 765.48
#2010-01-22| 758.87
#2010-01-25| 745.77
#2010-01-26| 744.41
#2010-01-27| 725.68
#2010-01-28| 712.55
#2010-01-29| 727.14
#2010-02-01| 736.85
#2010-02-02| 742.73
#2010-02-03| 746.77
#2010-02-04| 713.52
#2010-02-05| 686.27
#2010-02-08| 690.98
#2010-02-09| 693.52
#2010-02-10| 694.95
#2010-02-11| 673.59
#2010-02-12| 660.70
#2010-02-15| .
#2010-02-16| 673.82
#2010-02-17| 685.32
#2010-02-18| 671.19
#2010-02-19| 676.34
#2010-02-22| 671.60
#2010-02-23| 661.16
#2010-02-24| 661.06
#2010-02-25| 645.84
#2010-02-26| 659.56
#2010-03-01| 663.33
#2010-03-02| 680.97
#2010-03-03| 694.73
#2010-03-04| 691.26
#2010-03-05| 714.83
#2010-03-08| 716.02
#2010-03-09| 708.34
#2010-03-10| 722.34
#2010-03-11| 732.95
#2010-03-12| 743.03
#2010-03-15| 730.42
#2010-03-16| 749.32
#2010-03-17| 752.00
#2010-03-18| 743.95
#2010-03-19| 737.12
#2010-03-22| 740.52
#2010-03-23| 741.34
#2010-03-24| 734.98
#2010-03-25| 745.49
#2010-03-26| 750.18
#2010-03-29| 754.57
#2010-03-30| 738.87
#2010-03-31| 747.93
#2010-04-01| 760.21
#2010-04-02| .
#2010-04-05| 758.54
#2010-04-06| 758.76
#2010-04-07| 749.62
#2010-04-08| 739.14
#2010-04-09| 748.31
#2010-04-12| 757.92
#2010-04-13| 761.42
#2010-04-14| 776.15
#2010-04-15| 774.09
#2010-04-16| 766.86
#2010-04-19| 756.13
#2010-04-20| 796.15
#2010-04-21| 790.54
#2010-04-22| 776.81
#2010-04-23| 795.24
#2010-04-26| 803.23
#2010-04-27| 776.98
#2010-04-28| 757.67
#2010-04-29| 776.00
#2010-04-30| 778.69
#2010-05-03| 772.94
#2010-05-04| 732.97
#2010-05-05| 714.07
#2010-05-06| 703.08
#2010-05-07| 675.45
#2010-05-10| 730.86
#2010-05-11| 731.16
#2010-05-12| 747.30
#2010-05-13| 754.39
#2010-05-14| 721.67
#2010-05-17| 715.78
#2010-05-18| 731.27
#2010-05-19| 698.51
#2010-05-20| 673.43
#2010-05-21| 689.67
#2010-05-24| 679.96
#2010-05-25| 646.11
#2010-05-26| 664.97
#2010-05-27| 694.60
#2010-05-28| 701.44
#2010-05-31| .
#2010-06-01| 704.52
#2010-06-02| 699.59
#2010-06-03| 713.58
#2010-06-04| 686.28
#2010-06-07| 676.05
#2010-06-08| 670.67
#2010-06-09| 698.56
#2010-06-10| 725.39
#2010-06-11| 723.36
#2010-06-14| 738.81
#2010-06-15| 740.25
#2010-06-16| 727.64
#2010-06-17| 747.30
#2010-06-18| 760.35
#2010-06-21| 780.05
#2010-06-22| 769.94
#2010-06-23| 760.53
#2010-06-24| 753.98
#2010-06-25| 733.47
#2010-06-28| 753.87
#2010-06-29| 712.53
#2010-06-30| 722.69
#2010-07-01| 707.93
#2010-07-02| 717.84
#2010-07-05| .
#2010-07-06| 740.14
#2010-07-07| 750.03
#2010-07-08| 753.49
#2010-07-09| 756.25
#2010-07-12| 756.87
#2010-07-13| 798.36
#2010-07-14| 796.92
#2010-07-15| 801.31
#2010-07-16| 801.43
#2010-07-19| 792.86
#2010-07-20| 773.90
#2010-07-21| 775.67
#2010-07-22| 806.12
#2010-07-23| 805.53
#2010-07-26| 820.76
#2010-07-27| 804.60
#2010-07-28| 803.63
#2010-07-29| 807.67
#2010-07-30| 804.77
#2010-08-02| 825.07
#2010-08-03| 840.36
#2010-08-04| 831.11
#2010-08-05| 841.51
#2010-08-06| 833.67
#2010-08-09| 841.99
#2010-08-10| 819.39
#2010-08-11| 785.91
#2010-08-12| 769.28
#2010-08-13| 764.50
#2010-08-16| 776.82
#2010-08-17| 796.34
#2010-08-18| 794.12
#2010-08-19| 784.33
#2010-08-20| 760.86
#2010-08-23| 761.38
#2010-08-24| 752.80
#2010-08-25| 739.89
#2010-08-26| 753.05
#2010-08-27| 758.20
#2010-08-30| 750.02
#2010-08-31| 754.59
#2010-09-01| 793.57
#2010-09-02| 804.01
#2010-09-03| 814.71
#2010-09-06| .
#2010-09-07| 797.75
#2010-09-08| 809.94
#2010-09-09| 827.30
#2010-09-10| 840.99
#2010-09-13| 853.46
#2010-09-14| 867.47
#2010-09-15| 872.75
#2010-09-16| 874.14
#2010-09-17| 879.57
#2010-09-20| 902.05
#2010-09-21| 904.25
#2010-09-22| 908.97
#2010-09-23| 897.28
#2010-09-24| 938.43
#2010-09-27| 938.24
#2010-09-28| 933.44
#2010-09-29| 937.43
#2010-09-30| 947.11
#2010-10-01| 935.83
#2010-10-04| 905.23
#2010-10-05| 932.81
#2010-10-06| 934.25
#2010-10-07| 955.84
#2010-10-08| 956.96
#2010-10-11| 961.17
#2010-10-12| 975.70
#2010-10-13| 994.49
#2010-10-14|1000.53
#2010-10-15|1000.49
#2010-10-18| 996.35
#2010-10-19| 972.92
#2010-10-20| 997.32
#2010-10-21|1021.53
#2010-10-22|1027.28
#2010-10-25|1048.91
#2010-10-26|1029.69
#2010-10-27|1005.25
#2010-10-28|1011.17
#2010-10-29|1021.92
#2010-11-01|1024.48
#2010-11-02|1036.22
#2010-11-03|1035.01
#2010-11-04|1077.49
#2010-11-05|1056.70
#2010-11-08|1047.66
#2010-11-09|1074.17
#2010-11-10|1036.25
#2010-11-11|1039.74
#2010-11-12|1050.85
#2010-11-15|1062.31
#2010-11-16|1035.72
#2010-11-17|1036.79
#2010-11-18|1074.11
#2010-11-19|1084.16
#2010-11-22|1087.46
#2010-11-23|1044.59
#2010-11-24|1080.62
#2010-11-25| .
#2010-11-26|1066.39
#2010-11-29|1024.27
#2010-11-30|1017.60
#2010-12-01|1063.39
#2010-12-02|1108.69
#2010-12-03|1138.44
#2010-12-06|1129.56
#2010-12-07|1148.38
#2010-12-08|1117.05
#2010-12-09|1091.18
#2010-12-10|1124.26
#2010-12-13|1148.60
#2010-12-14|1134.26
#2010-12-15|1126.53
#2010-12-16|1115.79
#2010-12-17|1094.33
#2010-12-20|1102.66
#2010-12-21|1127.22
#2010-12-22|1123.91
#2010-12-23|1115.18
#2010-12-24| .
#2010-12-27|1072.52
#2010-12-28|1069.58
#2010-12-29|1072.95
#2010-12-30|1079.69
#2010-12-31|1090.36
#2011-01-03|1075.60
#2011-01-04|1077.78
#2011-01-05|1068.29
#2011-01-06|1064.86
#2011-01-07|1068.24
#2011-01-10|1057.50
#2011-01-11|1084.91
#2011-01-12|1092.49
#2011-01-13|1102.02
#2011-01-14|1117.18
#2011-01-17| .
#2011-01-18|1139.02
#2011-01-19|1125.10
#2011-01-20|1081.50
#2011-01-21|1090.27
#2011-01-24|1089.86
#2011-01-25|1095.11
#2011-01-26|1123.36
#2011-01-27|1122.58
#2011-01-28|1101.90
#2011-01-31|1090.14
#2011-02-01|1100.56
#2011-02-02|1085.86
#2011-02-03|1079.21
#2011-02-04|1071.31
#2011-02-07|1091.07
#2011-02-08|1137.16
#2011-02-09|1136.21
#2011-02-10|1133.06
#2011-02-11|1147.07
#2011-02-14|1139.02
#2011-02-15|1128.96
#2011-02-16|1114.80
#2011-02-17|1106.59
#2011-02-18|1105.84
#2011-02-21| .
#2011-02-22|1106.08
#2011-02-23|1075.90
#2011-02-24|1053.58
#2011-02-25|1078.76
#2011-02-28|1092.81
#2011-03-01|1089.30
#2011-03-02|1073.20
#2011-03-03|1075.99
#2011-03-04|1062.10
#2011-03-07|1065.71
#2011-03-08|1074.71
#2011-03-09|1084.58
#2011-03-10|1048.25
#2011-03-11|1040.20
#2011-03-14|1034.06
#2011-03-15|1001.45
#2011-03-16| 974.79
#2011-03-17| 997.76
#2011-03-18|1026.34
#2011-03-21|1048.96
#2011-03-22|1035.70
#2011-03-23|1039.51
#2011-03-24|1078.24
#2011-03-25|1072.97
#2011-03-28|1066.30
#2011-03-29|1065.62
#2011-03-30|1088.62
#2011-03-31|1090.65
#2011-04-01|1113.65
#2011-04-04|1124.46
#2011-04-05|1132.26
#2011-04-06|1144.59
#2011-04-07|1122.45
#2011-04-08|1127.96
#2011-04-11|1106.89
#2011-04-12|1095.30
#2011-04-13|1111.98
#2011-04-14|1101.39
#2011-04-15|1096.10
#2011-04-18|1058.92
#2011-04-19|1085.21
#2011-04-20|1144.29
#2011-04-21|1157.28
#2011-04-22| .
#2011-04-25|1156.30
#2011-04-26|1181.62
#2011-04-27|1206.25
#2011-04-28|1232.53
#2011-04-29|1236.27
#2011-05-02|1249.49
#2011-05-03|1228.39
#2011-05-04|1208.26
#2011-05-05|1180.35
#2011-05-06|1193.45
#2011-05-09|1160.38
#2011-05-10|1182.91
#2011-05-11|1174.28
#2011-05-12|1160.20
#2011-05-13|1153.25
#2011-05-16|1148.86
#2011-05-17|1122.13
#2011-05-18|1133.31
#2011-05-19|1145.67
#2011-05-20|1121.81
#2011-05-23|1080.08
#2011-05-24|1101.00
#2011-05-25|1107.06
#2011-05-26|1101.67
#2011-05-27|1128.49
#2011-05-30| .
#2011-05-31|1154.31
#2011-06-01|1150.72
#2011-06-02|1130.39
#2011-06-03|1143.84
#2011-06-06|1143.21
#2011-06-07|1145.04
#2011-06-08|1137.35
#2011-06-09|1149.19
#2011-06-10|1118.38
#2011-06-13|1119.35
#2011-06-14|1142.65
#2011-06-15|1118.51
#2011-06-16|1110.70
#2011-06-17|1129.68
#2011-06-20|1134.60
#2011-06-21|1164.24
#2011-06-22|1173.50
#2011-06-23|1141.01
#2011-06-24|1157.43
#2011-06-27|1174.65
#2011-06-28|1206.09
#2011-06-29|1226.78
#2011-06-30|1244.05
#2011-07-01|1239.90
#2011-07-04| .
#2011-07-05|1263.66
#2011-07-06|1248.83
#2011-07-07|1262.13
#2011-07-08|1238.98
#2011-07-11|1178.14
#2011-07-12|1188.64
#2011-07-13|1232.66
#2011-07-14|1229.30
#2011-07-15|1240.90
#2011-07-18|1197.44
#2011-07-19|1227.73
#2011-07-20|1231.61
#2011-07-21|1237.38
#2011-07-22|1249.35
#2011-07-25|1261.49
#2011-07-26|1244.67
#2011-07-27|1212.03
#2011-07-28|1192.20
#2011-07-29|1190.20
#2011-08-01|1148.70
#2011-08-02|1107.36
#2011-08-03|1075.06
#2011-08-04|1012.56
#2011-08-05| 985.89
#2011-08-08| 908.03
#2011-08-09| 933.71
#2011-08-10| 891.51
#2011-08-11| 930.39
#2011-08-12| 964.59
#2011-08-15| 973.46
#2011-08-16| 959.20
#2011-08-17| 962.38
#2011-08-18| 884.64
#2011-08-19| 864.81
#2011-08-22| 839.23
#2011-08-23| 848.00
#2011-08-24| 888.40
#2011-08-25| 882.49
#2011-08-26| 884.28
#2011-08-29| 911.55
#2011-08-30| 909.34
#2011-08-31| 945.56
#2011-09-01| 926.74
#2011-09-02| 881.99
#2011-09-05| .
#2011-09-06| 805.75
#2011-09-07| 853.97
#2011-09-08| 844.67
#2011-09-09| 789.58
#2011-09-12| 764.03
#2011-09-13| 782.79
#2011-09-14| 821.94
#2011-09-15| 858.73
#2011-09-16| 872.93
#2011-09-19| 832.09
#2011-09-20| 866.14
#2011-09-21| 837.26
#2011-09-22| 767.70
#2011-09-23| 766.66
#2011-09-26| 755.78
#2011-09-27| 818.02
#2011-09-28| 809.71
#2011-09-29| 816.04
#2011-09-30| 770.72
#2011-10-03| 734.32
#2011-10-04| 690.44
#2011-10-05| 734.02
#2011-10-06| 769.60
#2011-10-07| 789.27
#2011-10-10| 832.17
#2011-10-11| 838.26
#2011-10-12| 881.95
#2011-10-13| 866.46
#2011-10-14| 896.46
#2011-10-17| 864.13
#2011-10-18| 868.54
#2011-10-19| 868.45
#2011-10-20| 842.71
#2011-10-21| 893.47
#2011-10-24| 917.61
#2011-10-25| 916.21
#2011-10-26| 910.56
#2011-10-27| 981.64
#2011-10-28| 990.94
#2011-10-31| 928.21
#2011-11-01| 859.11
#2011-11-02| 894.17
#2011-11-03| 919.79
#2011-11-04| 889.83
#2011-11-07| 889.98
#2011-11-08| 893.29
#2011-11-09| 859.18
#2011-11-10| 859.08
#2011-11-11| 892.95
#2011-11-14| 874.34
#2011-11-15| 849.93
#2011-11-16| 839.24
#2011-11-17| 820.78
#2011-11-18| 811.23
#2011-11-21| 770.70
#2011-11-22| 763.62
#2011-11-23| 735.55
#2011-11-24| .
#2011-11-25| 740.40
#2011-11-28| 794.94
#2011-11-29| 792.77
#2011-11-30| 846.83
#2011-12-01| 838.59
#2011-12-02| 848.93
#2011-12-05| 865.51
#2011-12-06| 849.04
#2011-12-07| 840.84
#2011-12-08| 808.29
#2011-12-09| 830.20
#2011-12-12| 794.00
#2011-12-13| 786.56
#2011-12-14| 746.26
#2011-12-15| 754.33
#2011-12-16| 748.77
#2011-12-19| 743.39
#2011-12-20| 784.36
#2011-12-21| 784.88
#2011-12-22| 791.42
#2011-12-23| 791.98
#2011-12-26| .
#2011-12-27| 794.10
#2011-12-28| 763.41
#2011-12-29| 766.41
#2011-12-30| 778.32
#2012-01-02| .
#2012-01-03| 833.07
#2012-01-04| 820.36
#2012-01-05| 822.40
#2012-01-06| 811.36
#2012-01-09| 811.97
#2012-01-10| 843.57
#2012-01-11| 839.55
#2012-01-12| 853.49
#2012-01-13| 836.91
#2012-01-16| .
#2012-01-17| 889.73
#2012-01-18| 899.63
#2012-01-19| 921.80
#2012-01-20| 927.37
#2012-01-23| 937.99
#2012-01-24| 928.50
#2012-01-25| 935.53
#2012-01-26| 973.64
#2012-01-27| 954.36
#2012-01-30| 947.72
#2012-01-31| 948.31
#2012-02-01| 989.72
#2012-02-02| 991.96
#2012-02-03|1014.14
#2012-02-06|1012.89
#2012-02-07|1011.82
#2012-02-08|1013.37
#2012-02-09|1046.25
#2012-02-10|1018.35
#2012-02-13|1033.77
#2012-02-14|1017.68
#2012-02-15|1009.82
#2012-02-16|1006.70
#2012-02-17|1044.44
#2012-02-20| .
#2012-02-21|1058.44
#2012-02-22|1051.24
#2012-02-23|1038.51
#2012-02-24|1059.45
#2012-02-27|1035.87
#2012-02-28|1045.55
#2012-02-29|1032.38
#2012-03-01|1045.83
#2012-03-02|1036.72
#2012-03-05|1032.35
#2012-03-06| 973.51
#2012-03-07| 983.85
#2012-03-08|1031.24
#2012-03-09|1032.01
#2012-03-12|1040.89
#2012-03-13|1043.48
#2012-03-14|1059.34
#2012-03-15|1064.08
#2012-03-16|1058.57
#2012-03-19|1056.39
#2012-03-20|1011.97
#2012-03-21|1012.00
#2012-03-22| 997.84
#2012-03-23|1016.13
#2012-03-26|1036.60
#2012-03-27|1037.64
#2012-03-28|1017.70
#2012-03-29| 989.18
#2012-03-30|1012.15
#2012-04-02|1028.50
#2012-04-03|1021.29
#2012-04-04| 975.52
#2012-04-05| 963.49
#2012-04-06| .
#2012-04-09| 964.04
#2012-04-10| 926.88
#2012-04-11| 946.79
#2012-04-12| 968.34
#2012-04-13| 937.89
#2012-04-16| 947.58
#2012-04-17| 976.57
#2012-04-18| 962.59
#2012-04-19| 941.30
#2012-04-20| 947.75
#2012-04-23| 907.82
#2012-04-24| 931.87
#2012-04-25| 956.86
#2012-04-26| 989.12
#2012-04-27|1001.64
#2012-04-30| 994.37
#2012-05-01| 993.86
#2012-05-02| 983.14
#2012-05-03| 984.77
#2012-05-04| 947.41
#2012-05-07| 948.72
#2012-05-08| 916.17
#2012-05-09| 914.42
#2012-05-10| 909.62
#2012-05-11| 930.24
#2012-05-14| 901.44
#2012-05-15| 889.04
#2012-05-16| 885.84
#2012-05-17| 863.86
#2012-05-18| 845.24
#2012-05-21| 858.54
#2012-05-22| 884.94
#2012-05-23| 850.56
#2012-05-24| 852.08
#2012-05-25| 847.37
#2012-05-28| .
#2012-05-29| 877.61
#2012-05-30| 843.85
#2012-05-31| 830.52
#2012-06-01| 798.70
#2012-06-04| 788.84
#2012-06-05| 789.83
#2012-06-06| 810.10
#2012-06-07| 825.25
#2012-06-08| 809.44
#2012-06-11| 812.41
#2012-06-12| 805.71
#2012-06-13| 796.18
#2012-06-14| 784.12
#2012-06-15| 796.58
#2012-06-18| 804.31
#2012-06-19| 826.27
#2012-06-20| 837.06
#2012-06-21| 815.91
#2012-06-22| 799.13
#2012-06-25| 772.82
#2012-06-26| 762.28
#2012-06-27| 771.28
#2012-06-28| 768.49
#2012-06-29| 822.95
#2012-07-02| 825.16
#2012-07-03| 847.09
#2012-07-04| .
#2012-07-05| 842.64
#2012-07-06| 810.28
#2012-07-09| 807.14
#2012-07-10| 817.01
#2012-07-11| 808.31
#2012-07-12| 800.73
#2012-07-13| 824.34
#2012-07-16| 827.76
#2012-07-17| 826.23
#2012-07-18| 843.80
#2012-07-19| 857.08
#2012-07-20| 834.98
#2012-07-23| 806.28
#2012-07-24| 795.56
#2012-07-25| 812.74
#2012-07-26| 834.32
#2012-07-27| 861.49
#2012-07-30| 872.78
#2012-07-31| 879.86
#2012-08-01| 869.50
#2012-08-02| 839.75
#2012-08-03| 883.32
#2012-08-06| 906.67
#2012-08-07| 922.27
#2012-08-08| 911.80
#2012-08-09| 907.13
#2012-08-10| 906.18
#2012-08-13| 899.11
#2012-08-14| 903.44
#2012-08-15| 894.13
#2012-08-16| 905.69
#2012-08-17| 919.33
#2012-08-20| 917.63
#2012-08-21| 936.60
#2012-08-22| 931.07
#2012-08-23| 931.57
#2012-08-24| 912.54
#2012-08-27| 922.13
#2012-08-28| 922.60
#2012-08-29| 921.51
#2012-08-30| 881.02
#2012-08-31| 893.82
#2012-09-03| .
#2012-09-04| 864.56
#2012-09-05| 868.12
#2012-09-06| 905.95
#2012-09-07| 922.06
#2012-09-10| 921.07
#2012-09-11| 935.49
#2012-09-12| 950.64
#2012-09-13| 945.41
#2012-09-14| 998.69
#2012-09-17| 988.77
#2012-09-18| 960.86
#2012-09-19| 977.90
#2012-09-20| 956.95
#2012-09-21| 976.16
#2012-09-24| 965.45
#2012-09-25| 956.47
#2012-09-26| 917.46
#2012-09-27| 914.16
#2012-09-28| 907.03
#2012-10-01| 919.38
#2012-10-02| 922.48
#2012-10-03| 921.23
#2012-10-04| 946.02
#2012-10-05| 966.70
#2012-10-08| 936.62
#2012-10-09| 929.45
#2012-10-10| 928.38
#2012-10-11| 945.73
#2012-10-12| 937.02
#2012-10-15| 935.77
#2012-10-16| 937.43
#2012-10-17| 951.93
#2012-10-18| 959.75
#2012-10-19| 952.34
#2012-10-22| 944.76
#2012-10-23| 924.18
#2012-10-24| 932.79
#2012-10-25| 927.95
#2012-10-26| 926.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.85
#2012-11-01| 951.03
#2012-11-02| 954.87
#2012-11-05| 941.78
#2012-11-06| 939.46
#2012-11-07| 924.67
#2012-11-08| 910.80
#2012-11-09| 911.62
#2012-11-12| 909.80
#2012-11-13| 908.26
#2012-11-14| 900.11
#2012-11-15| 900.79
#2012-11-16| 887.80
#2012-11-19| 928.48
#2012-11-20| 933.47
#2012-11-21| 945.25
#2012-11-22| .
#2012-11-23| 966.63
#2012-11-26| 966.45
#2012-11-27| 968.08
#2012-11-28| 967.76
#2012-11-29| 987.68
#2012-11-30|1000.00
#2012-12-03|1002.46
#2012-12-04|1002.90
#2012-12-05| 999.23
#2012-12-06|1002.79
#2012-12-07|1001.50
#2012-12-10|1002.73
#2012-12-11|1022.19
#2012-12-12|1030.99
#2012-12-13|1034.07
#2012-12-14|1045.58
#2012-12-17|1057.56
#2012-12-18|1065.56
#2012-12-19|1063.39
#2012-12-20|1064.16
#2012-12-21|1062.23
#2012-12-24|1062.45
#2012-12-25|1062.45
#2012-12-26|1064.57
#2012-12-27|1071.16
#2012-12-28|1067.94
#2012-12-31|1066.06
#2013-01-01|1066.06
#2013-01-02|1103.37
#2013-01-03|1091.87
#2013-01-04|1087.63
#2013-01-07|1088.72
#2013-01-08|1069.98
#2013-01-09|1065.78
#2013-01-10|1087.12
#2013-01-11|1102.86
#2013-01-14|1112.94
#2013-01-15|1112.30
#2013-01-16|1108.20
#2013-01-17|1121.79
#2013-01-18|1113.61
#2013-01-21|1123.50
#2013-01-22|1118.29
#2013-01-23|1120.59
#2013-01-24|1127.46
#2013-01-25|1149.78
#2013-01-28|1149.39
#2013-01-29|1152.16
#2013-01-30|1148.73
#2013-01-31|1138.29
#2013-02-01|1168.93
#2013-02-04|1120.78
#2013-02-05|1116.31
#2013-02-06|1123.38
#2013-02-07|1122.86
#2013-02-08|1149.89
#2013-02-11|1141.12
#2013-02-12|1136.97
#2013-02-13|1146.30
#2013-02-14|1128.37
#2013-02-15|1129.66
#2013-02-18|1131.35
#2013-02-19|1149.70
#2013-02-20|1149.38
#2013-02-21|1108.73
#2013-02-22|1087.76
#2013-02-25|1107.25
#2013-02-26|1076.27
#2013-02-27|1102.96
#2013-02-28|1106.47
#2013-03-01|1087.73
#2013-03-04|1081.02
#2013-03-05|1118.17
#2013-03-06|1119.61
#2013-03-07|1127.78
#2013-03-08|1124.17
#2013-03-11| .
#2013-03-12|1121.48
#2013-03-13|1113.24
#2013-03-14|1114.02
#2013-03-15|1110.51
#2013-03-18|1104.34
#2013-03-19|1079.64
#2013-03-20|1090.68
#2013-03-21|1064.58
#2013-03-22|1072.93
#2013-03-25|1058.93
#2013-03-26|1062.44
#2013-03-27|1041.60
#2013-03-28|1033.40
#2013-03-29| .
#2013-04-01|1033.97
#2013-04-02|1048.79
#2013-04-03|1045.07
#2013-04-04|1033.69
#2013-04-05|1028.81
#2013-04-08|1026.40
#2013-04-09|1021.85
#2013-04-10|1051.04
#2013-04-11|1051.99
#2013-04-12|1020.66
#2013-04-15| 997.22
#2013-04-16|1002.69
#2013-04-17| 970.86
#2013-04-18| 966.08
#2013-04-19| 978.05
#2013-04-22| 987.98
#2013-04-23|1017.31
#2013-04-24|1028.53
#2013-04-25|1047.30
#2013-04-26|1046.49
#2013-04-29|1068.23
#2013-04-30|1073.17
#2013-05-01|1074.13
#2013-05-02|1064.69
#2013-05-03|1100.15
#2013-05-06|1091.36
#2013-05-07|1095.21
#2013-05-08|1111.56
#2013-05-09|1108.40
#2013-05-10|1097.23
#2013-05-13|1101.96
#2013-05-14|1126.24
#2013-05-15|1128.50
#2013-05-16|1136.44
#2013-05-17|1161.35
#2013-05-20|1189.77
#2013-05-21|1184.51
#2013-05-22|1185.55
#2013-05-23|1150.24
#2013-05-24|1142.63
#2013-05-27|1156.64
#2013-05-28|1164.43
#2013-05-29|1159.62
#2013-05-30|1178.67
#2013-05-31|1181.37
#2013-06-03|1180.55
#2013-06-04|1181.11
#2013-06-05|1171.32
#2013-06-06|1165.40
#2013-06-07|1193.51
#2013-06-10|1195.64
#2013-06-11|1180.29
#2013-06-12|1162.46
#2013-06-13|1152.06
#2013-06-14|1171.17
#2013-06-17|1183.73
#2013-06-18|1182.36
#2013-06-19|1173.81
#2013-06-20|1104.81
#2013-06-21|1071.99
#2013-06-24|1061.35
#2013-06-25|1098.51
#2013-06-26|1101.40
#2013-06-27|1120.03
#2013-06-28|1112.95
#2013-07-01|1123.80
#2013-07-02|1122.61
#2013-07-03|1116.69
#2013-07-04|1154.63
#2013-07-05|1121.13
#2013-07-08|1143.12
#2013-07-09|1152.47
#2013-07-10|1161.24
#2013-07-11|1185.04
#2013-07-12|1215.36
#2013-07-15|1208.09
#2013-07-16|1225.76
#2013-07-17|1229.17
#2013-07-18|1250.88
#2013-07-19|1255.07
#2013-07-22|1254.79
#2013-07-23|1256.62
#2013-07-24|1278.54
#2013-07-25|1276.52
#2013-07-26|1265.25
#2013-07-29|1273.60
#2013-07-30|1285.06
#2013-07-31|1280.97
#2013-08-01|1294.78
#2013-08-02|1300.36
#2013-08-05|1302.96
#2013-08-06|1298.58
#2013-08-07|1288.23
#2013-08-08|1307.43
#2013-08-09|1313.32
#2013-08-12|1313.37
#2013-08-13|1320.40
#2013-08-14|1334.77
#2013-08-15|1319.28
#2013-08-16|1335.24
#2013-08-19|1331.73
#2013-08-20|1320.08
#2013-08-21|1316.78
#2013-08-22|1336.86
#2013-08-23|1341.74
#2013-08-26|1333.83
#2013-08-27|1286.59
#2013-08-28|1254.02
#2013-08-29|1266.64
#2013-08-30|1241.47
#2013-09-02|1268.37
#2013-09-03|1255.31
#2013-09-04|1264.65
#2013-09-05|1286.99
#2013-09-06|1296.35
#2013-09-09|1313.37
#2013-09-10|1347.68
#2013-09-11|1363.79
#2013-09-12|1358.07
#2013-09-13|1365.30
#2013-09-16|1386.28
#2013-09-17|1367.44
#2013-09-18|1373.23
#2013-09-19|1409.61
#2013-09-20|1394.19
#2013-09-23|1385.79
#2013-09-24|1393.29
#2013-09-25|1393.94
#2013-09-26|1385.11
#2013-09-27|1399.08
#2013-09-30|1384.21
#2013-10-01|1402.12
#2013-10-02|1386.70
#2013-10-03|1386.14
#2013-10-04|1386.88
#2013-10-07|1385.85
#2013-10-08|1381.28
#2013-10-09|1368.45
#2013-10-10|1401.06
#2013-10-11|1411.95
#2013-10-14|1410.15
#2013-10-15|1425.73
#2013-10-16|1419.49
#2013-10-17|1432.47
#2013-10-18|1441.91
#2013-10-21|1437.68
#2013-10-22|1453.03
#2013-10-23|1451.48
#2013-10-24|1476.82
#2013-10-25|1464.93
#2013-10-28|1439.62
#2013-10-29|1435.40
#2013-10-30|1453.40
#2013-10-31|1454.13
#2013-11-01|1432.84
#2013-11-04|1445.34
#2013-11-05|1427.76
#2013-11-06|1441.00
#2013-11-07|1445.46
#2013-11-08|1430.95
#2013-11-11|1434.40
#2013-11-12|1434.59
#2013-11-13|1419.78
#2013-11-14|1441.66
#2013-11-15|1448.50
#2013-11-18|1475.24
#2013-11-19|1471.40
#2013-11-20|1463.22
#2013-11-21|1462.33
#2013-11-22|1480.99
#2013-11-25|1491.36
#2013-11-26|1494.36
#2013-11-27|1506.83
#2013-11-28|1506.89
#2013-11-29|1508.69
#2013-12-02|1504.55
#2013-12-03|1473.59
#2013-12-04|1464.42
#2013-12-05|1456.12
#2013-12-06|1474.64
#2013-12-09|1483.57
#2013-12-10|1468.92
#2013-12-11|1468.12
#2013-12-12|1451.49
#2013-12-13|1448.27
#2013-12-16|1466.39
#2013-12-17|1458.75
#2013-12-18|1479.12
#2013-12-19|1488.70
#2013-12-20|1501.73
#2013-12-23|1520.01
#2013-12-24|1516.85
#2013-12-25|1516.85
#2013-12-26|1519.81
#2013-12-27|1543.91
#2013-12-30|1542.60
#2013-12-31|1541.04
#2014-01-01|1541.04
#2014-01-02|1512.34
#2014-01-03|1509.09
#2014-01-06|1505.37
#2014-01-07|1517.67
#2014-01-08|1520.81
#2014-01-09|1515.39
#2014-01-10|1530.44
#2014-01-13|1547.60
#2014-01-14|1552.52
#2014-01-15|1574.61
#2014-01-16|1580.81
#2014-01-17|1591.14
#2014-01-20|1586.07
#2014-01-21|1577.06
#2014-01-22|1580.94
#2014-01-23|1578.25
#2014-01-24|1529.87
#2014-01-27|1515.03
#2014-01-28|1534.79
#2014-01-29|1516.01
#2014-01-30|1515.12
#2014-01-31|1497.04
#2014-02-03|1475.11
#2014-02-04|1470.56
#2014-02-05|1471.38
#2014-02-06|1510.89
#2014-02-07|1528.15
#2014-02-10|1535.99
#2014-02-11|1581.72
#2014-02-12|1595.84
#2014-02-13|1614.17
#2014-02-14|1631.68
#2014-02-17|1631.92
#2014-02-18|1632.01
#2014-02-19|1628.54
#2014-02-20|1620.40
#2014-02-21|1650.05
#2014-02-24|1629.72
#2014-02-25|1631.54
#2014-02-26|1625.35
#2014-02-27|1619.56
#2014-02-28|1644.37
#2014-03-03|1588.53
#2014-03-04|1633.07
#2014-03-05|1640.54
#2014-03-06|1670.35
#2014-03-07|1638.30
#2014-03-10|1610.97
#2014-03-11|1621.42
#2014-03-12|1603.20
#2014-03-13|1584.29
#2014-03-14|1573.72
#2014-03-17|1600.71
#2014-03-18|1615.29
#2014-03-19|1629.42
#2014-03-20|1609.59
#2014-03-21|1613.93
#2014-03-24|1583.36
#2014-03-25|1601.24
#2014-03-26|1633.56
#2014-03-27|1631.96
#2014-03-28|1663.17
#2014-03-31|1665.21
#2014-04-01|1694.94
#2014-04-02|1692.00
#2014-04-03|1685.99
#2014-04-04|1705.16
#2014-04-07|1683.77
#2014-04-08|1676.87
#2014-04-09|1704.84
#2014-04-10|1679.82
#2014-04-11|1661.39
#2014-04-14|1637.87
#2014-04-15|1601.69
#2014-04-16|1645.24
#2014-04-17|1682.73
#2014-04-18|1680.25
#2014-04-21|1678.94
#2014-04-22|1713.74
#2014-04-23|1694.17
#2014-04-24|1680.28
#2014-04-25|1649.76
#2014-04-28|1654.09
#2014-04-29|1661.76
#2014-04-30|1660.25
#2014-05-01|1660.81
#2014-05-02|1647.35
#2014-05-05|1638.87
#2014-05-06|1630.41
#2014-05-07|1614.08
#2014-05-08|1623.09
#2014-05-09|1601.15
#2014-05-12|1609.25
#2014-05-13|1617.83
#2014-05-14|1618.79
#2014-05-15|1594.66
#2014-05-16|1572.75
#2014-05-19|1594.16
#2014-05-20|1603.29
#2014-05-21|1612.56
#2014-05-22|1621.76
#2014-05-23|1632.97
#2014-05-26|1662.82
#2014-05-27|1658.88
#2014-05-28|1653.60
#2014-05-29|1658.45
#2014-05-30|1664.40
#2014-06-02|1658.16
#2014-06-03|1658.87
#2014-06-04|1650.78
#2014-06-05|1673.82
#2014-06-06|1687.00
#2014-06-09|1677.99
#2014-06-10|1665.44
#2014-06-11|1655.11
#2014-06-12|1656.72
#2014-06-13|1642.47
#2014-06-16|1641.46
#2014-06-17|1646.64
#2014-06-18|1651.61
#2014-06-19|1669.20
#2014-06-20|1658.60
#2014-06-23|1644.52
#2014-06-24|1644.59
#2014-06-25|1636.96
#2014-06-26|1623.18
#2014-06-27|1631.88
#2014-06-30|1633.47
#2014-07-01|1652.29
#2014-07-02|1659.99
#2014-07-03|1668.74
#2014-07-04|1660.57
#2014-07-07|1640.13
#2014-07-08|1611.25
#2014-07-09|1614.62
#2014-07-10|1593.48
#2014-07-11|1598.13
#2014-07-14|1618.63
#2014-07-15|1607.59
#2014-07-16|1624.62
#2014-07-17|1601.49
#2014-07-18|1582.79
#2014-07-21|1565.80
#2014-07-22|1577.45
#2014-07-23|1580.36
#2014-07-24|1591.00
#2014-07-25|1560.37
#2014-07-28|1532.00
#2014-07-29|1534.34
#2014-07-30|1514.63
#2014-07-31|1488.23
#2014-08-01|1472.76
#2014-08-04|1478.35
#2014-08-05|1460.40
#2014-08-06|1439.15
#2014-08-07|1417.45
#2014-08-08|1426.20
#2014-08-11|1456.89
#2014-08-12|1434.43
#2014-08-13|1444.24
#2014-08-14|1453.85
#2014-08-15|1430.15
#2014-08-18|1455.77
#2014-08-19|1472.93
#2014-08-20|1466.50
#2014-08-21|1485.73
#2014-08-22|1471.05
#2014-08-25|1488.44
#2014-08-26|1502.27
#2014-08-27|1495.86
#2014-08-28|1471.48
#2014-08-29|1463.70
#2014-09-01|1450.06
#2014-09-02|1451.48
#2014-09-03|1478.63
#2014-09-04|1481.50
#2014-09-05|1492.84
#2014-09-08|1486.96
#2014-09-09|1471.12
#2014-09-10|1459.46
#2014-09-11|1455.09
#2014-09-12|1446.30
#2014-09-15|1441.82
#2014-09-16|1437.16
#2014-09-17|1441.49
#2014-09-18|1452.17
#2014-09-19|1439.03
#2014-09-22|1412.93
#2014-09-23|1381.35
#2014-09-24|1384.94
#2014-09-25|1361.88
#2014-09-26|1361.09
#2014-09-29|1352.35
#2014-09-30|1338.80
#2014-10-01|1318.16
#2014-10-02|1301.87
#2014-10-03|1294.34
#2014-10-06|1295.50
#2014-10-07|1293.64
#2014-10-08|1277.05
#2014-10-09|1279.45
#2014-10-10|1235.43
#2014-10-13|1250.63
#2014-10-14|1274.45
#2014-10-15|1245.08
#2014-10-16|1265.49
#2014-10-17|1308.86
#2014-10-20|1290.50
#2014-10-21|1310.66
#2014-10-22|1314.76
#2014-10-23|1312.73
#2014-10-24|1305.87
#2014-10-27|1291.97
#2014-10-28|1317.80
#2014-10-29|1323.75
#2014-10-30|1321.46
#2014-10-31|1340.38
#2014-11-03|1333.05
#2014-11-04|1329.46
#2014-11-05|1339.23
#2014-11-06|1348.03
#2014-11-07|1331.05
#2014-11-10|1344.16
#2014-11-11|1337.26
#2014-11-12|1318.74
#2014-11-13|1319.83
#2014-11-14|1328.17
#2014-11-17|1327.56
#2014-11-18|1355.02
#2014-11-19|1358.73
#2014-11-20|1363.94
#2014-11-21|1388.53
#2014-11-24|1408.69
#2014-11-25|1432.57
#2014-11-26|1436.58
#2014-11-27|1441.17
#2014-11-28|1446.71
#2014-12-01|1450.16
#2014-12-02|1435.79
#2014-12-03|1432.02
#2014-12-04|1436.33
#2014-12-05|1465.34
#2014-12-08|1448.61
#2014-12-09|1434.48
#2014-12-10|1429.69
#2014-12-11|1433.00
#2014-12-12|1405.09
#2014-12-15|1360.63
#2014-12-16|1405.66
#2014-12-17|1390.15
#2014-12-18|1421.97
#2014-12-19|1425.15
#2014-12-22|1430.08
#2014-12-23|1435.01
#2014-12-24|1435.54
#2014-12-25|1435.54
#2014-12-26|1433.29
#2014-12-29|1435.64
#2014-12-30|1417.55
#2014-12-31|1411.16
#2015-01-01|1411.16
#2015-01-02|1389.17
#2015-01-05|1338.13
#2015-01-06|1338.41
#2015-01-07|1331.45
#2015-01-08|1378.42
#2015-01-09|1368.34
#2015-01-12|1389.24
#2015-01-13|1416.25
#2015-01-14|1393.07
#2015-01-15|1402.36
#2015-01-16|1418.11
#2015-01-19|1446.18
#2015-01-20|1443.80
#2015-01-21|1455.69
#2015-01-22|1477.55
#2015-01-23|1493.32
#2015-01-26|1510.33
#2015-01-27|1495.80
#2015-01-28|1506.30
#2015-01-29|1512.85
#2015-01-30|1499.71
#2015-02-02|1522.53
#2015-02-03|1559.75
#2015-02-04|1566.98
#2015-02-05|1579.14
#2015-02-06|1565.56
#2015-02-09|1520.27
#2015-02-10|1541.85
#2015-02-11|1539.17
#2015-02-12|1581.60
#2015-02-13|1588.78
#2015-02-16|1585.45
#2015-02-17|1579.46
#2015-02-18|1603.29
#2015-02-19|1622.04
#2015-02-20|1632.19
#2015-02-23|1639.14
#2015-02-24|1631.73
#2015-02-25|1615.05
#2015-02-26|1611.80
#2015-02-27|1627.29
#2015-03-02|1628.28
#2015-03-03|1594.76
#2015-03-04|1604.69
#2015-03-05|1617.51
#2015-03-06|1606.95
#2015-03-09|1609.64
#2015-03-10|1579.53
#2015-03-11|1618.58
#2015-03-12|1622.52
#2015-03-13|1628.00
#2015-03-16|1673.22
#2015-03-17|1635.07
#2015-03-18|1600.37
#2015-03-19|1614.13
#2015-03-20|1652.04
#2015-03-23|1626.36
#2015-03-24|1635.10
#2015-03-25|1632.48
#2015-03-26|1638.25
#2015-03-27|1632.64
#2015-03-30|1661.36
#2015-03-31|1630.77
#2015-04-01|1629.29
#2015-04-02|1634.30
#2015-04-03|1649.96
#2015-04-06|1656.88
#2015-04-07|1631.90
#2015-04-08|1613.15
#2015-04-09|1626.89
#2015-04-10|1638.82
#2015-04-13|1617.51
#2015-04-14|1619.88
#2015-04-15|1613.63
#2015-04-16|1618.38
#2015-04-17|1600.39
#2015-04-20|1611.14
#2015-04-21|1618.44
#2015-04-22|1609.54
#2015-04-23|1617.57
#2015-04-24|1644.86
#2015-04-27|1688.65
#2015-04-28|1672.15
#2015-04-29|1641.89
#2015-04-30|1655.46
#2015-05-01|1656.81
#2015-05-04|1657.91
#2015-05-05|1635.13
#2015-05-06|1640.11
#2015-05-07|1644.15
#2015-05-08|1688.45
#2015-05-11|1672.73
#2015-05-12|1646.09
#2015-05-13|1647.90
#2015-05-14|1673.71
#2015-05-15|1657.68
#2015-05-18|1674.84
#2015-05-19|1698.28
#2015-05-20|1695.98
#2015-05-21|1697.38
#2015-05-22|1677.67
#2015-05-25|1670.07
#2015-05-26|1639.01
#2015-05-27|1654.58
#2015-05-28|1632.22
#2015-05-29|1600.99
#2015-06-01|1597.51
#2015-06-02|1607.75
#2015-06-03|1635.03
#2015-06-04|1622.05
#2015-06-05|1579.57
#2015-06-08|1562.59
#2015-06-09|1584.19
#2015-06-10|1636.76
#2015-06-11|1638.34
#2015-06-12|1626.45
#2015-06-15|1590.09
#2015-06-16|1597.85
#2015-06-17|1570.57
#2015-06-18|1597.69
#2015-06-19|1598.15
#2015-06-22|1665.07
#2015-06-23|1655.63
#2015-06-24|1638.49
#2015-06-25|1646.58
#2015-06-26|1644.54
#2015-06-29|1584.23
#2015-06-30|1564.38
#2015-07-01|1603.71
#2015-07-02|1583.05
#2015-07-03|1576.94
#2015-07-06|1554.62
#2015-07-07|1493.02
#2015-07-08|1479.31
#2015-07-09|1511.85
#2015-07-10|1556.59
#2015-07-13|1542.45
#2015-07-14|1528.29
#2015-07-15|1513.09
#2015-07-16|1535.40
#2015-07-17|1525.53
#2015-07-20|1535.87
#2015-07-21|1542.56
#2015-07-22|1523.06
#2015-07-23|1527.85
#2015-07-24|1493.09
#2015-07-27|1471.80
#2015-07-28|1477.84
#2015-07-29|1474.90
#2015-07-30|1447.97
#2015-07-31|1470.37
#2015-08-03|1471.06
#2015-08-04|1479.95
#2015-08-05|1504.50
#2015-08-06|1500.14
#2015-08-07|1505.82
#2015-08-10|1519.98
#2015-08-11|1465.59
#2015-08-12|1427.21
#2015-08-13|1432.06
#2015-08-14|1434.28
#2015-08-17|1423.28
#2015-08-18|1407.65
#2015-08-19|1376.11
#2015-08-20|1361.71
#2015-08-21|1346.11
#2015-08-24|1318.80
#2015-08-25|1368.43
#2015-08-26|1353.52
#2015-08-27|1374.22
#2015-08-28|1368.39
#2015-08-31|1352.56
#2015-09-01|1324.24
#2015-09-02|1313.28
#2015-09-03|1340.40
#2015-09-04|1308.46
#2015-09-07|1325.79
#2015-09-08|1363.32
#2015-09-09|1382.78
#2015-09-10|1379.04
#2015-09-11|1378.46
#2015-09-14|1377.51
#2015-09-15|1393.52
#2015-09-16|1408.37
#2015-09-17|1416.64
#2015-09-18|1379.16
#2015-09-21|1301.05
#2015-09-22|1196.29
#2015-09-23|1208.05
#2015-09-24|1183.85
#2015-09-25|1202.22
#2015-09-28|1163.44
#2015-09-29|1162.26
#2015-09-30|1193.80
#2015-10-01|1195.52
#2015-10-02|1200.27
#2015-10-05|1221.71
#2015-10-06|1252.64
#2015-10-07|1286.70
#2015-10-08|1301.52
#2015-10-09|1335.09
#2015-10-12|1351.71
#2015-10-13|1330.94
#2015-10-14|1321.92
#2015-10-15|1332.24
#2015-10-16|1321.11
#2015-10-19|1319.77
#2015-10-20|1319.36
#2015-10-21|1341.80
#2015-10-22|1355.10
#2015-10-23|1385.16
#2015-10-26|1375.97
#2015-10-27|1365.88
#2015-10-28|1383.05
#2015-10-29|1365.91
#2015-10-30|1394.04
#2015-11-02|1414.02
#2015-11-03|1398.37
#2015-11-04|1360.30
#2015-11-05|1364.96
#2015-11-06|1375.11
#2015-11-09|1345.12
#2015-11-10|1349.93
#2015-11-11|1350.16
#2015-11-12|1333.15
#2015-11-13|1327.90
#2015-11-16|1329.31
#2015-11-17|1351.30
#2015-11-18|1354.56
#2015-11-19|1380.57
#2015-11-20|1380.44
#2015-11-23|1373.20
#2015-11-24|1366.05
#2015-11-25|1385.70
#2015-11-26|1418.06
#2015-11-27|1418.41
#2015-11-30|1447.03
#2015-12-01|1439.65
#2015-12-02|1425.43
#2015-12-03|1410.93
#2015-12-04|1422.67
#2015-12-07|1435.47
#2015-12-08|1404.75
#2015-12-09|1422.67
#2015-12-10|1421.92
#2015-12-11|1381.07
#2015-12-14|1351.79
#2015-12-15|1379.05
#2015-12-16|1392.72
#2015-12-17|1414.46
#2015-12-18|1397.59
#2015-12-21|1396.60
#2015-12-22|1409.79
#2015-12-23|1431.86
#2015-12-24|1442.18
#2015-12-25|1442.18
#2015-12-28|1427.44
#2015-12-29|1439.90
#2015-12-30|1429.91
#2015-12-31|1420.25
#2016-01-01|1420.25
#2016-01-04|1349.05
#2016-01-05|1332.04
#2016-01-06|1300.40
#2016-01-07|1266.10
#2016-01-08|1260.57
#2016-01-11|1257.94
#2016-01-12|1281.26
#2016-01-13|1270.72
#2016-01-14|1222.25
#2016-01-15|1201.33
#2016-01-18|1193.81
#2016-01-19|1211.80
#2016-01-20|1173.44
#2016-01-21|1201.56
#2016-01-22|1223.26
#2016-01-25|1211.29
#2016-01-26|1227.31
#2016-01-27|1238.39
#2016-01-28|1211.50
#2016-01-29|1191.91
#2016-02-01|1195.16
#2016-02-02|1172.32
#2016-02-03|1176.67
#2016-02-04|1164.75
#2016-02-05|1173.95
#2016-02-08|1128.68
#2016-02-09|1134.18
#2016-02-10|1140.87
#2016-02-11|1126.18
#2016-02-12|1141.19
#2016-02-15|1179.06
#2016-02-16|1177.58
#2016-02-17|1220.74
#2016-02-18|1220.89
#2016-02-19|1207.43
#2016-02-22|1222.31
#2016-02-23|1195.92
#2016-02-24|1152.53
#2016-02-25|1160.61
#2016-02-26|1179.92
#2016-02-29|1193.28
#2016-03-01|1227.25
#2016-03-02|1246.09
#2016-03-03|1272.87
#2016-03-04|1294.09
#2016-03-07|1283.60
#2016-03-08|1256.82
#2016-03-09|1253.92
#2016-03-10|1218.81
#2016-03-11|1268.49
#2016-03-14|1281.29
#2016-03-15|1275.12
#2016-03-16|1298.21
#2016-03-17|1311.25
#2016-03-18|1321.21
#2016-03-21|1309.97
#2016-03-22|1316.00
#2016-03-23|1309.22
#2016-03-24|1281.49
#2016-03-25|1281.49
#2016-03-28|1287.43
#2016-03-29|1290.78
#2016-03-30|1341.54
#2016-03-31|1333.02
#2016-04-01|1294.35
#2016-04-04|1291.08
#2016-04-05|1240.89
#2016-04-06|1240.85
#2016-04-07|1213.02
#2016-04-08|1228.94
#2016-04-11|1246.00
#2016-04-12|1254.42
#2016-04-13|1284.20
#2016-04-14|1289.27
#2016-04-15|1270.05
#2016-04-18|1291.75
#2016-04-19|1333.17
#2016-04-20|1342.54
#2016-04-21|1344.71
#2016-04-22|1311.77
#2016-04-25|1309.94
#2016-04-26|1319.21
#2016-04-27|1331.81
#2016-04-28|1338.70
#2016-04-29|1310.58
#2016-05-02|1323.42
#2016-05-03|1289.94
#2016-05-04|1270.57
#2016-05-05|1255.91
#2016-05-06|1268.72
#2016-05-09|1272.44
#2016-05-10|1295.63
#2016-05-11|1291.74
#2016-05-12|1275.49
#2016-05-13|1264.71
#2016-05-16|1264.92
#2016-05-17|1234.98
#2016-05-18|1227.19
#2016-05-19|1216.91
#2016-05-20|1232.45
#2016-05-23|1217.33
#2016-05-24|1241.55
#2016-05-25|1261.78
#2016-05-26|1283.72
#2016-05-27|1273.74
#2016-05-30|1285.33
#2016-05-31|1278.25
#2016-06-01|1266.30
#2016-06-02|1277.64
#2016-06-03|1268.36
#2016-06-06|1273.82
#2016-06-07|1297.07
#2016-06-08|1287.37
#2016-06-09|1259.24
#2016-06-10|1231.04
#2016-06-13|1205.61
#2016-06-14|1172.73
#2016-06-15|1183.87
#2016-06-16|1166.90
#2016-06-17|1194.44
#2016-06-20|1256.62
#2016-06-21|1248.24
#2016-06-22|1249.33
#2016-06-23|1287.10
#2016-06-24|1156.00
#2016-06-27|1075.05
#2016-06-28|1098.34
#2016-06-29|1104.46
#2016-06-30|1104.36
#2016-07-01|1144.86
#2016-07-04|1122.92
#2016-07-05|1083.78
#2016-07-06|1070.67
#2016-07-07|1077.77
#2016-07-08|1113.47
#2016-07-11|1135.28
#2016-07-12|1179.11
#2016-07-13|1170.14
#2016-07-14|1195.80
#2016-07-15|1185.59
#2016-07-18|1191.22
#2016-07-19|1172.15
#2016-07-20|1200.93
#2016-07-21|1202.67
#2016-07-22|1191.89
#2016-07-25|1203.10
#2016-07-26|1224.10
#2016-07-27|1251.87
#2016-07-28|1231.46
#2016-07-29|1255.50
#2016-08-01|1250.91
#2016-08-02|1222.69
#2016-08-03|1218.55
#2016-08-04|1220.99
#2016-08-05|1248.66
#2016-08-08|1247.95
#2016-08-09|1278.57
#2016-08-10|1282.23
#2016-08-11|1291.09
#2016-08-12|1281.08
#2016-08-15|1291.35
#2016-08-16|1280.27
#2016-08-17|1267.27
#2016-08-18|1280.39
#2016-08-19|1267.61
#2016-08-22|1268.15
#2016-08-23|1276.89
#2016-08-24|1272.45
#2016-08-25|1257.55
#2016-08-26|1271.01
#2016-08-29|1250.63
#2016-08-30|1263.93
#2016-08-31|1259.02
#2016-09-01|1266.70
#2016-09-02|1281.16
#2016-09-05|1279.53
#2016-09-06|1293.12
#2016-09-07|1307.91
#2016-09-08|1300.54
#2016-09-09|1286.37
#2016-09-12|1266.43
#2016-09-13|1261.29
#2016-09-14|1259.26
#2016-09-15|1264.36
#2016-09-16|1228.89
#2016-09-19|1247.54
#2016-09-20|1243.03
#2016-09-21|1248.33
#2016-09-22|1286.64
#2016-09-23|1276.85
#2016-09-26|1254.83
#2016-09-27|1239.87
#2016-09-28|1254.72
#2016-09-29|1258.14
#2016-09-30|1271.36
#2016-10-03|1269.05
#2016-10-04|1287.58
#2016-10-05|1297.56
#2016-10-06|1290.21
#2016-10-07|1276.45
#2016-10-10|1288.45
#2016-10-11|1266.42
#2016-10-12|1254.30
#2016-10-13|1237.33
#2016-10-14|1249.32
#2016-10-17|1245.17
#2016-10-18|1249.29
#2016-10-19|1256.50
#2016-10-20|1263.94
#2016-10-21|1249.74
#2016-10-24|1261.76
#2016-10-25|1256.28
#2016-10-26|1269.04
#2016-10-27|1267.11
#2016-10-28|1269.69
#2016-10-31|1267.55
#2016-11-01|1262.04
#2016-11-02|1239.41
#2016-11-03|1232.29
#2016-11-04|1228.18
#2016-11-07|1242.55
#2016-11-08|1244.86
#2016-11-09|1229.21
#2016-11-10|1204.44
#2016-11-11|1223.12
#2016-11-14|1211.34
#2016-11-15|1222.52
#2016-11-16|1212.11
#2016-11-17|1217.88
#2016-11-18|1210.02
#2016-11-21|1226.25
#2016-11-22|1229.96
#2016-11-23|1213.60
#2016-11-24|1221.37
#2016-11-25|1227.60
#2016-11-28|1215.55
#2016-11-29|1219.65
#2016-11-30|1212.26
#2016-12-01|1208.45
#2016-12-02|1208.03
#2016-12-05|1241.40
#2016-12-06|1250.89
#2016-12-07|1297.11
#2016-12-08|1306.04
#2016-12-09|1294.29
#2016-12-12|1293.80
#2016-12-13|1309.12
#2016-12-14|1312.46
#2016-12-15|1296.27
#2016-12-16|1301.62
#2016-12-19|1308.16
#2016-12-20|1309.20
#2016-12-21|1320.69
#2016-12-22|1319.59
#2016-12-23|1320.82
#2016-12-26|1320.82
#2016-12-27|1319.77
#2016-12-28|1310.95
#2016-12-29|1309.70
#2016-12-30|1319.45
#2017-01-02|1337.17
#2017-01-03|1331.36
#2017-01-04|1332.14
#2017-01-05|1352.29
#2017-01-06|1350.74
#2017-01-09|1352.00
#2017-01-10|1364.73
#2017-01-11|1366.01
#2017-01-12|1358.42
#2017-01-13|1364.53
#2017-01-16|1344.45
#2017-01-17|1356.67
#2017-01-18|1358.98
#2017-01-19|1353.07
#2017-01-20|1360.72
#2017-01-23|1368.42
#2017-01-24|1384.88
#2017-01-25|1401.90
#2017-01-26|1382.78
#2017-01-27|1373.52
#2017-01-30|1353.45
#2017-01-31|1351.45
#2017-02-01|1363.74
#2017-02-02|1354.47
#2017-02-03|1355.97
#2017-02-06|1330.86
#2017-02-07|1319.60
#2017-02-08|1320.80
#2017-02-09|1320.98
#2017-02-10|1322.01
#2017-02-13|1346.23
#2017-02-14|1352.90
#2017-02-15|1352.70
#2017-02-16|1353.61
#2017-02-17|1340.90
#2017-02-20|1342.11
#2017-02-21|1348.87
#2017-02-22|1351.77
#2017-02-23|1353.83
#2017-02-24|1334.51
#2017-02-27|1337.04
#2017-02-28|1339.24
#2017-03-01|1359.67
#2017-03-02|1358.00
#2017-03-03|1363.16
#2017-03-06|1360.06
#2017-03-07|1365.18
#2017-03-08|1358.86
#2017-03-09|1348.13
#2017-03-10|1356.98
#2017-03-13|1373.43
#2017-03-14|1366.28
#2017-03-15|1361.43
#2017-03-16|1378.84
#2017-03-17|1373.29
#2017-03-20|1372.75
#2017-03-21|1368.88
#2017-03-22|1363.76
#2017-03-23|1373.91
#2017-03-24|1382.00
#2017-03-27|1384.47
#2017-03-28|1403.51
#2017-03-29|1394.98
#2017-03-30|1383.71
#2017-03-31|1380.27
#2017-04-03|1362.67
#2017-04-04|1354.56
#2017-04-05|1342.18
#2017-04-06|1340.29
#2017-04-07|1335.84
#2017-04-10|1331.97
#2017-04-11|1328.76
#2017-04-12|1332.15
#2017-04-13|1324.73
#2017-04-14|1324.73
#2017-04-17|1329.67
#2017-04-18|1329.45
#2017-04-19|1347.96
#2017-04-20|1367.23
#2017-04-21|1360.82
#2017-04-24|1421.66
#2017-04-25|1433.77
#2017-04-26|1434.04
#2017-04-27|1425.88
#2017-04-28|1437.19
#2017-05-01|1440.76
#2017-05-02|1431.37
#2017-05-03|1421.97
#2017-05-04|1438.57
#2017-05-05|1459.55
#2017-05-08|1453.64
#2017-05-09|1442.38
#2017-05-10|1449.37
#2017-05-11|1444.93
#2017-05-12|1447.29
#2017-05-15|1455.04
#2017-05-16|1459.13
#2017-05-17|1452.00
#2017-05-18|1435.85
#2017-05-19|1454.80
#2017-05-22|1456.93
#2017-05-23|1451.41
#2017-05-24|1437.20
#2017-05-25|1439.05
#2017-05-26|1427.92
#2017-05-29|1424.94
#2017-05-30|1422.40
#2017-05-31|1409.66
#2017-06-01|1427.20
#2017-06-02|1450.49
#2017-06-05|1444.78
#2017-06-06|1431.20
#2017-06-07|1427.36
#2017-06-08|1413.71
#2017-06-09|1416.42
#2017-06-12|1425.22
#2017-06-13|1428.59
#2017-06-14|1427.30
#2017-06-15|1399.88
#2017-06-16|1410.89
#2017-06-19|1415.77
#2017-06-20|1404.05
#2017-06-21|1404.98
#2017-06-22|1415.76
#2017-06-23|1411.52
#2017-06-26|1416.55
#2017-06-27|1407.42
#2017-06-28|1421.08
#2017-06-29|1408.36
#2017-06-30|1398.20
#2017-07-03|1415.64
#2017-07-04|1409.37
#2017-07-05|1402.50
#2017-07-06|1419.04
#2017-07-07|1418.96
#2017-07-10|1423.01
#2017-07-11|1439.84
#2017-07-12|1463.96
#2017-07-13|1464.95
#2017-07-14|1472.00
#2017-07-17|1475.15
#2017-07-18|1474.64
#2017-07-19|1472.43
#2017-07-20|1481.92
#2017-07-21|1440.77
#2017-07-24|1420.32
#2017-07-25|1422.40
#2017-07-26|1424.16
#2017-07-27|1419.41
#2017-07-28|1410.45
#2017-07-31|1404.05
#2017-08-01|1418.44
#2017-08-02|1418.31
#2017-08-03|1420.37
#2017-08-04|1418.49
#2017-08-07|1421.46
#2017-08-08|1421.10
#2017-08-09|1410.88
#2017-08-10|1409.01
#2017-08-11|1406.75
#2017-08-14|1415.93
#2017-08-15|1407.87
#2017-08-16|1416.84
#2017-08-17|1416.17
#2017-08-18|1406.26
#2017-08-21|1406.89
#2017-08-22|1415.74
#2017-08-23|1419.82
#2017-08-24|1423.94
#2017-08-25|1430.39
#2017-08-28|1440.28
#2017-08-29|1431.53
#2017-08-30|1423.83
#2017-08-31|1415.87
#2017-09-01|1429.23
#2017-09-04|1435.95
#2017-09-05|1451.31
#2017-09-06|1474.96
#2017-09-07|1496.73
#2017-09-08|1498.66
#2017-09-11|1501.05
#2017-09-12|1515.84
#2017-09-13|1511.14
#2017-09-14|1520.31
#2017-09-15|1544.94
#2017-09-18|1544.82
#2017-09-19|1554.65
#2017-09-20|1556.24
#2017-09-21|1562.08
#2017-09-22|1568.43
#2017-09-25|1554.17
#2017-09-26|1550.13
#2017-09-27|1542.91
#2017-09-28|1544.34
#2017-09-29|1562.05
#2017-10-02|1553.22
#2017-10-03|1556.06
#2017-10-04|1580.04
#2017-10-05|1574.92
#2017-10-06|1578.91
#2017-10-09|1578.35
#2017-10-10|1582.08
#2017-10-11|1587.64
#2017-10-12|1590.57
#2017-10-13|1581.57
#2017-10-16|1577.81
#2017-10-17|1572.68
#2017-10-18|1587.66
#2017-10-19|1577.81
#2017-10-20|1561.29
#2017-10-23|1560.30
#2017-10-24|1575.22
#2017-10-25|1569.82
#2017-10-26|1572.63
#2017-10-27|1579.43
#2017-10-30|1589.08
#2017-10-31|1593.55
#2017-11-01|1623.83
#2017-11-02|1633.97
#2017-11-03|1631.30
#2017-11-06|1625.23
#2017-11-07|1610.98
#2017-11-08|1592.19
#2017-11-09|1581.25
#2017-11-10|1573.79
#2017-11-13|1567.13
#2017-11-14|1575.40
#2017-11-15|1566.49
#2017-11-16|1573.94
#2017-11-17|1569.88
#2017-11-20|1585.56
#2017-11-21|1601.57
#2017-11-22|1594.50
#2017-11-23|1603.90
#2017-11-24|1623.51
#2017-11-27|1618.49
#2017-11-28|1621.26
#2017-11-29|1628.10
#2017-11-30|1639.04
#2017-12-01|1602.27
#2017-12-04|1624.00
#2017-12-05|1620.49
#2017-12-06|1599.39
#2017-12-07|1604.58
#2017-12-08|1613.21
#2017-12-11|1612.32
#2017-12-12|1608.16
#2017-12-13|1613.00
#2017-12-14|1614.52
#2017-12-15|1610.94
#2017-12-18|1638.88
#2017-12-19|1635.42
#2017-12-20|1640.21
#2017-12-21|1646.62
#2017-12-22|1637.78
#2017-12-25|1637.78
#2017-12-26|1641.87
#2017-12-27|1644.31
#2017-12-28|1644.81
#2017-12-29|1648.83
#2018-01-01|1648.83
#2018-01-02|1649.58
#2018-01-03|1669.23
#2018-01-04|1697.68
#2018-01-05|1722.84
#2018-01-08|1728.85
#2018-01-09|1745.02
#2018-01-10|1736.50
#2018-01-11|1740.12
#2018-01-12|1777.81
#2018-01-15|1792.52
#2018-01-16|1810.46
#2018-01-17|1806.04
#2018-01-18|1808.76
#2018-01-19|1827.21
#2018-01-22|1843.98
#2018-01-23|1843.17
#2018-01-24|1845.15
#2018-01-25|1843.62
#2018-01-26|1847.01
#2018-01-29|1833.22
#2018-01-30|1824.36
#2018-01-31|1826.22
#2018-02-01|1814.36
#2018-02-02|1775.18
#2018-02-05|1750.86
#2018-02-06|1712.80
#2018-02-07|1743.83
#2018-02-08|1700.00
#2018-02-09|1681.27
#2018-02-12|1706.30
#2018-02-13|1704.89
#2018-02-14|1739.45
#2018-02-15|1751.63
#2018-02-16|1766.19
#2018-02-19|1738.88
#2018-02-20|1730.19
#2018-02-21|1728.23
#2018-02-22|1727.15
#2018-02-23|1711.44
#2018-02-26|1717.15
#2018-02-27|1710.27
#2018-02-28|1700.06
#2018-03-01|1668.39
#2018-03-02|1654.56
#2018-03-05|1660.37
#2018-03-06|1685.30
#2018-03-07|1694.88
#2018-03-08|1698.12
#2018-03-09|1694.75
#2018-03-12|1702.09
#2018-03-13|1695.04
#2018-03-14|1694.75
#2018-03-15|1708.97
#2018-03-16|1709.29
#2018-03-19|1697.35
#2018-03-20|1704.48
#2018-03-21|1702.09
#2018-03-22|1680.75
#2018-03-23|1655.88
#2018-03-26|1668.82
#2018-03-27|1681.19
#2018-03-28|1662.55
#2018-03-29|1713.32
#2018-03-30|1713.32
#2018-04-02|1714.85
#2018-04-03|1703.12
#2018-04-04|1691.28
#2018-04-05|1717.04
#2018-04-06|1695.48
#2018-04-09|1690.45
#2018-04-10|1731.67
#2018-04-11|1726.63
#2018-04-12|1735.08
#2018-04-13|1739.98
#2018-04-16|1727.29
#2018-04-17|1747.32
#2018-04-18|1735.15
#2018-04-19|1736.09
#2018-04-20|1715.87
#2018-04-23|1708.52
#2018-04-24|1707.93
#2018-04-25|1676.20
#2018-04-26|1684.71
#2018-04-27|1682.21
#2018-04-30|1680.04
#2018-05-01|1666.98
#2018-05-02|1691.49
#2018-05-03|1677.75
#2018-05-04|1672.74
#2018-05-07|1681.40
#2018-05-08|1673.60
#2018-05-09|1663.84
#2018-05-10|1669.04
#2018-05-11|1678.45
#2018-05-14|1676.87
#2018-05-15|1669.58
#2018-05-16|1657.52
#2018-05-17|1681.51
#2018-05-18|1663.90
#2018-05-21|1664.87
#2018-05-22|1682.30
#2018-05-23|1641.57
#2018-05-24|1615.33
#2018-05-25|1610.64
#2018-05-28|1595.34
#2018-05-29|1551.20
#2018-05-30|1563.09
#2018-05-31|1550.88
#2018-06-01|1561.39
#2018-06-04|1570.16
#2018-06-05|1576.17
#2018-06-06|1598.89
#2018-06-07|1606.66
#2018-06-08|1583.27
#2018-06-11|1579.20
#2018-06-12|1575.49
#2018-06-13|1571.50
#2018-06-14|1579.42
#2018-06-15|1563.11
#2018-06-18|1544.41
#2018-06-19|1513.92
#2018-06-20|1511.71
#2018-06-21|1466.59
#2018-06-22|1466.50
#2018-06-25|1437.10
#2018-06-26|1428.54
#2018-06-27|1423.77
#2018-06-28|1390.14
#2018-06-29|1386.21
#2018-07-02|1384.11
#2018-07-03|1397.39
#2018-07-04|1398.67
#2018-07-05|1450.83
#2018-07-06|1448.04
#2018-07-09|1449.49
#2018-07-10|1449.86
#2018-07-11|1424.70
#2018-07-12|1429.49
#2018-07-13|1436.72
#2018-07-16|1434.20
#2018-07-17|1442.25
#2018-07-18|1456.31
#2018-07-19|1453.15
#2018-07-20|1435.61
#2018-07-23|1436.66
#2018-07-24|1474.37
#2018-07-25|1440.33
#2018-07-26|1474.19
#2018-07-27|1470.62
#2018-07-30|1481.43
#2018-07-31|1477.41
#2018-08-01|1442.90
#2018-08-02|1416.31
#2018-08-03|1424.00
#2018-08-06|1427.34
#2018-08-07|1442.56
#2018-08-08|1451.97
#2018-08-09|1452.64
#2018-08-10|1408.92
#2018-08-13|1402.55
#2018-08-14|1387.84
#2018-08-15|1350.06
#2018-08-16|1366.72
#2018-08-17|1364.00
#2018-08-20|1376.94
#2018-08-21|1398.62
#2018-08-22|1368.87
#2018-08-23|1344.88
#2018-08-24|1355.85
#2018-08-27|1391.68
#2018-08-28|1409.97
#2018-08-29|1405.73
#2018-08-30|1402.45
#2018-08-31|1378.74
#2018-09-03|1362.09
#2018-09-04|1338.01
#2018-09-05|1337.75
#2018-09-06|1333.96
#2018-09-07|1331.16
#2018-09-10|1337.63
#2018-09-11|1321.88
#2018-09-12|1335.74
#2018-09-13|1357.96
#2018-09-14|1376.48
#2018-09-17|1381.29
#2018-09-18|1396.31
#2018-09-19|1416.25
#2018-09-20|1451.63
#2018-09-21|1458.55
#2018-09-24|1436.89
#2018-09-25|1398.23
#2018-09-26|1396.34
#2018-09-27|1395.72
#2018-09-28|1370.58
#2018-10-01|1370.75
#2018-10-02|1369.58
#2018-10-03|1369.82
#2018-10-04|1350.72
#2018-10-05|1333.96
#2018-10-08|1312.47
#2018-10-09|1310.07
#2018-10-10|1284.22
#2018-10-11|1269.77
#2018-10-12|1275.52
#2018-10-15|1287.05
#2018-10-16|1308.54
#2018-10-17|1283.65
#2018-10-18|1269.74
#2018-10-19|1233.39
#2018-10-22|1226.94
#2018-10-23|1213.98
#2018-10-24|1175.52
#2018-10-25|1208.06
#2018-10-26|1197.39
#2018-10-29|1240.13
#2018-10-30|1244.35
#2018-10-31|1251.33
#2018-11-01|1265.50
#2018-11-02|1284.52
#2018-11-05|1274.20
#2018-11-06|1271.23
#2018-11-07|1273.96
#2018-11-08|1252.48
#2018-11-09|1220.28
#2018-11-12|1196.93
#2018-11-13|1220.87
#2018-11-14|1234.51
#2018-11-15|1216.10
#2018-11-16|1210.94
#2018-11-19|1218.09
#2018-11-20|1203.12
#2018-11-21|1231.15
#2018-11-22|1225.47
#2018-11-23|1221.64
#2018-11-26|1247.87
#2018-11-27|1210.47
#2018-11-28|1204.14
#2018-11-29|1219.13
#2018-11-30|1201.88
#2018-12-03|1241.04
#2018-12-04|1207.94
#2018-12-05|1197.72
#2018-12-06|1152.96
#2018-12-07|1153.69
#2018-12-10|1121.77
#2018-12-11|1144.07
#2018-12-12|1175.20
#2018-12-13|1178.47
#2018-12-14|1155.70
#2018-12-17|1152.68
#2018-12-18|1154.03
#2018-12-19|1164.02
#2018-12-20|1141.87
#2018-12-21|1148.73
#2018-12-24|1147.62
#2018-12-25|1147.62
#2018-12-26|1146.88
#2018-12-27|1109.38
#2018-12-28|1127.94
#2018-12-31|1134.03
#2019-01-01|1134.03
#2019-01-02|1108.31
#2019-01-03|1099.52
#2019-01-04|1148.11
#2019-01-07|1160.02
#2019-01-08|1174.16
#2019-01-09|1210.73
#2019-01-10|1205.91
#2019-01-11|1185.13
#2019-01-14|1196.81
#2019-01-15|1196.41
#2019-01-16|1198.39
#2019-01-17|1184.73
#2019-01-18|1215.83
#2019-01-21|1212.11
#2019-01-22|1204.74
#2019-01-23|1199.18
#2019-01-24|1221.56
#2019-01-25|1260.76
#2019-01-28|1251.95
#2019-01-29|1240.09
#2019-01-30|1241.76
#2019-01-31|1250.76
#2019-02-01|1259.81
#2019-02-04|1237.73
#2019-02-05|1249.63
#2019-02-06|1242.85
#2019-02-07|1187.78
#2019-02-08|1156.35
#2019-02-11|1158.61
#2019-02-12|1195.20
#2019-02-13|1202.46
#2019-02-14|1186.42
#2019-02-15|1211.41
#2019-02-18|1213.17
#2019-02-19|1218.24
#2019-02-20|1251.57
#2019-02-21|1252.40
#2019-02-22|1252.16
#2019-02-25|1281.22
#2019-02-26|1276.88
#2019-02-27|1278.33
#2019-02-28|1275.17
#2019-03-01|1293.90
#2019-03-04|1288.19
#2019-03-05|1278.32
#2019-03-06|1262.81
#2019-03-07|1225.62
#2019-03-08|1209.51
#2019-03-11|1218.29
#2019-03-12|1216.18
#2019-03-13|1230.52
#2019-03-14|1228.70
#2019-03-15|1243.81
#2019-03-18|1242.01
#2019-03-19|1272.70
#2019-03-20|1238.01
#2019-03-21|1233.88
#2019-03-22|1196.85
#2019-03-25|1196.70
#2019-03-26|1186.11
#2019-03-27|1192.69
#2019-03-28|1183.80
#2019-03-29|1199.93
#2019-04-01|1240.16
#2019-04-02|1253.50
#2019-04-03|1279.92
#2019-04-04|1289.35
#2019-04-05|1288.69
#2019-04-08|1290.71
#2019-04-09|1278.20
#2019-04-10|1273.95
#2019-04-11|1295.81
#2019-04-12|1325.70
#2019-04-15|1330.87
#2019-04-16|1341.31
#2019-04-17|1367.21
#2019-04-18|1373.59
#2019-04-19|1373.59
#2019-04-22|1374.91
#2019-04-23|1354.97
#2019-04-24|1335.98
#2019-04-25|1310.86
#2019-04-26|1325.41
#2019-04-29|1323.10
#2019-04-30|1320.36
#2019-05-01|1324.07
#2019-05-02|1327.40
#2019-05-03|1322.54
#2019-05-06|1295.17
#2019-05-07|1270.36
#2019-05-08|1275.29
#2019-05-09|1242.62
#2019-05-10|1231.21
#2019-05-13|1197.83
#2019-05-14|1205.98
#2019-05-15|1226.89
#2019-05-16|1214.09
#2019-05-17|1196.43
#2019-05-20|1171.90
#2019-05-21|1176.13
#2019-05-22|1159.98
#2019-05-23|1124.74
#2019-05-24|1137.12
#2019-05-27|1146.79
#2019-05-28|1154.13
#2019-05-29|1132.93
#2019-05-30|1128.85
#2019-05-31|1107.23
#2019-06-03|1113.83
#2019-06-04|1154.86
#2019-06-05|1149.68
#2019-06-06|1139.00
#2019-06-07|1147.39
#2019-06-10|1151.91
#2019-06-11|1170.72
#2019-06-12|1159.80
#2019-06-13|1159.44
#2019-06-14|1142.66
#2019-06-17|1142.83
#2019-06-18|1160.33
#2019-06-19|1177.98
#2019-06-20|1193.84
#2019-06-21|1199.80
#2019-06-24|1192.03
#2019-06-25|1178.78
#2019-06-26|1192.74
#2019-06-27|1194.59
#2019-06-28|1205.23
#2019-07-01|1200.61
#2019-07-02|1192.41
#2019-07-03|1201.01
#2019-07-04|1207.59
#2019-07-05|1199.49
#2019-07-08|1194.59
#2019-07-09|1174.12
#2019-07-10|1168.12
#2019-07-11|1161.75
#2019-07-12|1173.82
#2019-07-15|1183.43
#2019-07-16|1185.18
#2019-07-17|1166.33
#2019-07-18|1152.73
#2019-07-19|1161.11
#2019-07-22|1169.15
#2019-07-23|1208.67
#2019-07-24|1224.27
#2019-07-25|1202.84
#2019-07-26|1195.30
#2019-07-29|1186.63
#2019-07-30|1163.68
#2019-07-31|1157.87
#2019-08-01|1148.40
#2019-08-02|1114.42
#2019-08-05|1097.86
#2019-08-06|1094.40
#2019-08-07|1099.37
#2019-08-08|1109.28
#2019-08-09|1082.44
#2019-08-12|1077.71
#2019-08-13|1084.61
#2019-08-14|1050.64
#2019-08-15|1028.15
#2019-08-16|1040.23
#2019-08-19|1054.65
#2019-08-20|1040.84
#2019-08-21|1057.57
#2019-08-22|1059.02
#2019-08-23|1040.04
#2019-08-26|1048.70
#2019-08-27|1056.13
#2019-08-28|1052.73
#2019-08-29|1063.99
#2019-08-30|1072.02
#2019-09-02|1065.85
#2019-09-03|1065.58
#2019-09-04|1095.70
#2019-09-05|1130.32
#2019-09-06|1132.54
#2019-09-09|1161.86
#2019-09-10|1171.58
#2019-09-11|1168.71
#2019-09-12|1181.73
#2019-09-13|1205.50
#2019-09-16|1189.03
#2019-09-17|1178.05
#2019-09-18|1180.47
#2019-09-19|1187.51
#2019-09-20|1179.03
#2019-09-23|1153.31
#2019-09-24|1136.83
#2019-09-25|1130.20
#2019-09-26|1126.69
#2019-09-27|1138.29
#2019-09-30|1138.17
#2019-10-01|1128.62
#2019-10-02|1101.66
#2019-10-03|1102.73
#2019-10-04|1095.99
#2019-10-07|1098.91
#2019-10-08|1086.02
#2019-10-09|1098.30
#2019-10-10|1126.41
#2019-10-11|1171.39
#2019-10-14|1173.51
#2019-10-15|1196.12
#2019-10-16|1216.78
#2019-10-17|1226.23
#2019-10-18|1210.41
#2019-10-21|1225.49
#2019-10-22|1233.49
#2019-10-23|1234.88
#2019-10-24|1246.90
#2019-10-25|1254.90
#2019-10-28|1277.54
#2019-10-29|1272.94
#2019-10-30|1260.39
#2019-10-31|1237.03
#2019-11-01|1254.67
#2019-11-04|1287.63
#2019-11-05|1291.49
#2019-11-06|1287.62
#2019-11-07|1309.93
#2019-11-08|1299.63
#2019-11-11|1298.72
#2019-11-12|1298.97
#2019-11-13|1281.42
#2019-11-14|1262.41
#2019-11-15|1279.19
#2019-11-18|1252.26
#2019-11-19|1257.29
#2019-11-20|1247.56
#2019-11-21|1253.73
#2019-11-22|1258.04
#2019-11-25|1264.04
#2019-11-26|1259.25
#2019-11-27|1261.82
#2019-11-28|1253.25
#2019-11-29|1241.53
#2019-12-02|1230.32
#2019-12-03|1221.39
#2019-12-04|1230.89
#2019-12-05|1228.84
#2019-12-06|1237.30
#2019-12-09|1230.23
#2019-12-10|1225.93
#2019-12-11|1238.35
#2019-12-12|1257.09
#2019-12-13|1275.29
#2019-12-16|1277.66
#2019-12-17|1275.70
#2019-12-18|1264.27
#2019-12-19|1252.26
#2019-12-20|1247.03
#2019-12-23|1240.76
#2019-12-24|1239.63
#2019-12-25|1239.63
#2019-12-26|1240.55
#2019-12-27|1248.49
#2019-12-30|1244.43
#2019-12-31|1245.57
#2020-01-01|1245.57
#2020-01-02|1259.41
#2020-01-03|1234.60
#2020-01-06|1232.90
#2020-01-07|1239.06
#2020-01-08|1243.20
#2020-01-09|1250.58
#2020-01-10|1255.99
#2020-01-13|1245.22
#2020-01-14|1241.58
#2020-01-15|1225.79
#2020-01-16|1213.12
#2020-01-17|1209.33
#2020-01-20|1212.43
#2020-01-21|1206.99
#2020-01-22|1190.95
#2020-01-23|1162.83
#2020-01-24|1151.85
#2020-01-27|1116.63
#2020-01-28|1128.74
#2020-01-29|1128.00
#2020-01-30|1111.30
#2020-01-31|1099.91
#2020-02-03|1097.59
#2020-02-04|1113.45
#2020-02-05|1134.49
#2020-02-06|1133.66
#2020-02-07|1110.15
#2020-02-10|1096.24
#2020-02-11|1098.98
#2020-02-12|1140.80
#2020-02-13|1127.45
#2020-02-14|1116.27
#2020-02-17|1129.55
#2020-02-18|1104.34
#2020-02-19|1107.73
#2020-02-20|1114.27
#2020-02-21|1098.58
#2020-02-24|1038.65
#2020-02-25|1023.15
#2020-02-26|1035.38
#2020-02-27|1011.02
#2020-02-28| 990.99
#2020-03-02| 990.83
#2020-03-03| 998.61
#2020-03-04|1003.93
#2020-03-05| 971.20
#2020-03-06| 963.46
#2020-03-09| 873.49
#2020-03-10| 865.45
#2020-03-11| 862.78
#2020-03-12| 711.10
#2020-03-13| 720.86
#2020-03-16| 656.83
#2020-03-17| 659.95
#2020-03-18| 602.04
#2020-03-19| 594.91
#2020-03-20| 634.21
#2020-03-23| 622.41
#2020-03-24| 721.66
#2020-03-25| 745.61
#2020-03-26| 761.14
#2020-03-27| 716.97
#2020-03-30| 712.11
#2020-03-31| 729.74
#2020-04-01| 681.63
#2020-04-02| 678.54
#2020-04-03| 663.70
#2020-04-06| 729.76
#2020-04-07| 762.94
#2020-04-08| 768.20
#2020-04-09| 797.49
#2020-04-10| 797.49
#2020-04-13| 794.70
#2020-04-14| 793.99
#2020-04-15| 745.69
#2020-04-16| 744.61
#2020-04-17| 785.85
#2020-04-20| 780.37
#2020-04-21| 744.61
#2020-04-22| 749.98
#2020-04-23| 765.58
#2020-04-24| 750.86
#2020-04-27| 791.20
#2020-04-28| 807.40
#2020-04-29| 856.30
#2020-04-30| 839.54
#2020-05-01| 843.58
#2020-05-04| 794.05
#2020-05-05| 816.41
#2020-05-06| 801.66
#2020-05-07| 799.63
#2020-05-08| 832.24
#2020-05-11| 815.72
#2020-05-12| 813.13
#2020-05-13| 765.97
#2020-05-14| 740.57
#2020-05-15| 754.92
#2020-05-18| 820.41
#2020-05-19| 820.73
#2020-05-20| 833.56
#2020-05-21| 821.63
#2020-05-22| 819.54
#2020-05-25| 834.28
#2020-05-26| 870.76
#2020-05-27| 915.53
#2020-05-28| 914.93
#2020-05-29| 886.19
#2020-06-01| 896.21
#2020-06-02| 939.80
#2020-06-03| 984.11
#2020-06-04| 978.11
#2020-06-05|1029.99
#2020-06-08|1028.58
#2020-06-09|1008.37
#2020-06-10| 989.88
#2020-06-11| 917.37
#2020-06-12| 921.37
#2020-06-15| 926.10
#2020-06-16| 943.85
#2020-06-17| 932.94
#2020-06-18| 924.07
#2020-06-19| 912.92
#2020-06-22| 923.92
#2020-06-23| 958.08
#2020-06-24| 907.18
#2020-06-25| 920.78
#2020-06-26| 910.35
#2020-06-29| 930.23
#2020-06-30| 931.19
#2020-07-01| 918.59
#2020-07-02| 948.17
#2020-07-03| 935.15
#2020-07-06| 966.39
#2020-07-07| 960.16
#2020-07-08| 942.67
#2020-07-09| 928.36
#2020-07-10| 953.23
#2020-07-13| 965.53
#2020-07-14| 958.93
#2020-07-15| 976.85
#2020-07-16| 977.80
#2020-07-17| 994.01
#2020-07-20| 993.90
#2020-07-21|1013.73
#2020-07-22|1009.47
#2020-07-23|1032.54
#2020-07-24|1013.25
#2020-07-27|1026.99
#2020-07-28|1022.90
#2020-07-29|1009.77
#2020-07-30| 972.89
#2020-07-31| 946.18
#2020-08-03| 972.38
#2020-08-04| 997.64
#2020-08-05|1014.46
#2020-08-06| 999.67
#2020-08-07| 991.38
#2020-08-10|1002.32
#2020-08-11|1049.60
#2020-08-12|1060.45
#2020-08-13|1053.99
#2020-08-14|1051.21
#2020-08-17|1052.68
#2020-08-18|1053.77
#2020-08-19|1059.27
#2020-08-20|1030.20
#2020-08-21|1013.13
#2020-08-24|1043.00
#2020-08-25|1039.51
#2020-08-26|1055.80
#2020-08-27|1056.12
#2020-08-28|1062.44
#2020-08-31|1063.38
#2020-09-01|1058.65
#2020-09-02|1061.29
#2020-09-03|1070.56
#2020-09-04|1076.94
#2020-09-07|1106.86
#2020-09-08|1110.69
#2020-09-09|1118.16
#2020-09-10|1128.45
#2020-09-11|1122.75
#2020-09-14|1127.83
#2020-09-15|1119.70
#2020-09-16|1118.20
#2020-09-17|1112.46
#2020-09-18|1088.03
#2020-09-21|1023.62
#2020-09-22|1030.14
#2020-09-23|1037.91
#2020-09-24|1035.79
#2020-09-25|1020.23
#2020-09-28|1062.34
#2020-09-29|1064.37
#2020-09-30|1064.86
#2020-10-01|1069.80
#2020-10-02|1063.69
#2020-10-05|1093.25
#2020-10-06|1107.03
#2020-10-07|1117.69
#2020-10-08|1114.57
#2020-10-09|1108.64
#2020-10-12|1120.29
#2020-10-13|1101.90
#2020-10-14|1104.64
#2020-10-15|1070.53
#2020-10-16|1107.90
#2020-10-19|1115.45
#2020-10-20|1118.75
#2020-10-21|1112.60
#2020-10-22|1113.60
#2020-10-23|1127.03
#2020-10-26|1105.67
#2020-10-27|1078.61
#2020-10-28|1017.58
#2020-10-29|1010.35
#2020-10-30|1016.49
#2020-11-02|1033.23
#2020-11-03|1074.92
#2020-11-04|1078.47
#2020-11-05|1118.01
#2020-11-06|1101.86
#2020-11-09|1170.12
#2020-11-10|1215.07
#2020-11-11|1214.94
#2020-11-12|1209.87
#2020-11-13|1218.27
#2020-11-16|1255.03
#2020-11-17|1266.45
#2020-11-18|1284.20
#2020-11-19|1268.79
#2020-11-20|1273.23
#2020-11-23|1273.20
#2020-11-24|1328.41
#2020-11-25|1316.91
#2020-11-26|1296.01
#2020-11-27|1301.41
#2020-11-30|1281.66
#2020-12-01|1322.36
#2020-12-02|1317.52
#2020-12-03|1321.76
#2020-12-04|1337.18
#2020-12-07|1323.29
#2020-12-08|1317.52
#2020-12-09|1327.19
#2020-12-10|1312.18
#2020-12-11|1286.78
#2020-12-14|1304.69
#2020-12-15|1348.71
#2020-12-16|1373.26
#2020-12-17|1379.36
#2020-12-18|1375.71
#2020-12-21|1334.86
#2020-12-22|1337.78
#2020-12-23|1366.72
#2020-12-24|1367.92
#2020-12-25|1367.92
#2020-12-28|1375.15
#2020-12-29|1373.18
#2020-12-30|1372.47
#2020-12-31|1363.47
#2021-01-01|1363.47
#2021-01-04|1352.87
#2021-01-05|1346.65
#2021-01-06|1340.06
#2021-01-07|1359.39
#2021-01-08|1353.64
#2021-01-11|1324.14
#2021-01-12|1350.86
#2021-01-13|1334.07
#2021-01-14|1353.28
#2021-01-15|1325.18
#2021-01-18|1298.41
#2021-01-19|1294.66
#2021-01-20|1331.20
#2021-01-21|1358.06
#2021-01-22|1356.02
#2021-01-25|1311.24
#2021-01-26|1345.76
#2021-01-27|1310.55
#2021-01-28|1324.39
#2021-01-29|1327.37
#2021-02-01|1323.64
#2021-02-02|1349.27
#2021-02-03|1389.67
#2021-02-04|1393.91
#2021-02-05|1407.75
#2021-02-08|1413.96
#2021-02-09|1409.65
#2021-02-10|1401.48
#2021-02-11|1408.43
#2021-02-12|1398.11
#2021-02-15|1407.18
#2021-02-16|1410.95
#2021-02-17|1388.13
#2021-02-18|1411.72
#2021-02-19|1432.30
#2021-02-22|1430.17
#2021-02-23|1411.99
#2021-02-24|1421.64
#2021-02-25|1432.79
#2021-02-26|1423.21
#2021-03-01|1430.65
#2021-03-02|1443.88
#2021-03-03|1487.95
#2021-03-04|1494.20
#2021-03-05|1472.58
#2021-03-08|1519.85
#2021-03-09|1511.20
#2021-03-10|1529.27
#2021-03-11|1520.73
#2021-03-12|1509.38
#2021-03-15|1512.00
#2021-03-16|1541.58
#2021-03-17|1597.07
#2021-03-18|1617.16
#2021-03-19|1586.90
#2021-03-22|1618.28
#2021-03-23|1565.14
#2021-03-24|1535.60
#2021-03-25|1554.28
#2021-03-26|1563.04
#2021-03-29|1570.43
#2021-03-30|1615.04
#2021-03-31|1608.37
#2021-04-01|1620.72
#2021-04-02|1620.72
#2021-04-05|1625.91
#2021-04-06|1648.30
#2021-04-07|1645.67
#2021-04-08|1623.31
#2021-04-09|1614.27
#2021-04-12|1622.54
#2021-04-13|1619.62
#2021-04-14|1621.84
#2021-04-15|1630.17
#2021-04-16|1669.21
#2021-04-19|1646.11
#2021-04-20|1612.99
#2021-04-21|1599.48
#2021-04-22|1617.70
#2021-04-23|1625.45
#2021-04-26|1637.94
#2021-04-27|1632.90
#2021-04-28|1626.42
#2021-04-29|1586.50
#2021-04-30|1574.97
#2021-05-03|1595.20
#2021-05-04|1542.78
#2021-05-05|1563.51
#2021-05-06|1567.29
#2021-05-07|1588.13
#2021-05-10|1601.47
#2021-05-11|1571.80
#2021-05-12|1556.65
#2021-05-13|1542.55
#2021-05-14|1582.90
#2021-05-17|1592.33
#2021-05-18|1611.24
#2021-05-19|1573.90
#2021-05-20|1604.54
#2021-05-21|1612.82
#2021-05-24|1620.08
#2021-05-25|1634.51
#2021-05-26|1644.18
#2021-05-27|1669.43
#2021-05-28|1661.18
#2021-05-31|1665.07
#2021-06-01|1711.69
#2021-06-02|1728.28
#2021-06-03|1743.07
#2021-06-04|1743.66
#2021-06-07|1759.62
#2021-06-08|1735.09
#2021-06-09|1721.35
#2021-06-10|1711.20
#2021-06-11|1730.95
#2021-06-14|1716.32
#2021-06-15|1707.10
#2021-06-16|1696.12
#2021-06-17|1673.53
#2021-06-18|1622.11
#2021-06-21|1676.77
#2021-06-22|1664.73
#2021-06-23|1652.92
#2021-06-24|1663.47
#2021-06-25|1653.27
#2021-06-28|1624.46
#2021-06-29|1638.40
#2021-06-30|1597.88
#2021-07-01|1610.36
#2021-07-02|1610.10
#2021-07-05|1613.04
#2021-07-06|1553.85
#2021-07-07|1553.15
#2021-07-08|1525.02
#2021-07-09|1583.20
#2021-07-12|1596.36
#2021-07-13|1586.10
#2021-07-14|1587.55
#2021-07-15|1567.81
#2021-07-16|1541.81
#2021-07-19|1498.40
#2021-07-20|1504.33
#2021-07-21|1539.35
#2021-07-22|1535.08
#2021-07-23|1573.12
#2021-07-26|1571.66
#2021-07-27|1550.78
#2021-07-28|1555.40
#2021-07-29|1595.26
#2021-07-30|1578.15
#2021-08-02|1594.31
#2021-08-03|1570.63
#2021-08-04|1576.57
#2021-08-05|1580.28
#2021-08-06|1581.27
#2021-08-09|1564.72
#2021-08-10|1563.55
#2021-08-11|1570.55
#2021-08-12|1584.02
#2021-08-13|1593.03
#2021-08-16|1573.26
#2021-08-17|1537.93
#2021-08-18|1531.44
#2021-08-19|1487.55
#2021-08-20|1480.62
#2021-08-23|1492.38
#2021-08-24|1511.90
#2021-08-25|1513.11
#2021-08-26|1509.58
#2021-08-27|1523.58
#2021-08-30|1528.44
#2021-08-31|1526.69
#2021-09-01|1524.23
#2021-09-02|1528.64
#2021-09-03|1522.10
#2021-09-06|1518.30
#2021-09-07|1517.94
#2021-09-08|1477.71
#2021-09-09|1483.00
#2021-09-10|1487.52
#2021-09-13|1514.30
#2021-09-14|1521.46
#2021-09-15|1519.88
#2021-09-16|1482.66
#2021-09-17|1460.90
#2021-09-20|1409.81
#2021-09-21|1420.16
#2021-09-22|1459.97
#2021-09-23|1483.12
#2021-09-24|1487.08
#2021-09-27|1504.03
#2021-09-28|1491.86
#2021-09-29|1508.21
#2021-09-30|1491.40
#2021-10-01|1494.57
#2021-10-04|1486.92
#2021-10-05|1492.11
#2021-10-06|1450.30
#2021-10-07|1496.50
#2021-10-08|1518.43
#2021-10-11|1537.71
#2021-10-12|1528.38
#2021-10-13|1535.51
#2021-10-14|1553.76
#2021-10-15|1575.48
#2021-10-18|1544.26
#2021-10-19|1542.62
#2021-10-20|1533.04
#2021-10-21|1541.90
#2021-10-22|1553.74
#2021-10-25|1576.23
#2021-10-26|1581.62
#2021-10-27|1585.59
#2021-10-28|1582.23
#2021-10-29|1578.19
#2021-11-01|1592.56
#2021-11-02|1587.78
#2021-11-03|1585.00
#2021-11-04|1586.42
#2021-11-05|1604.96
#2021-11-08|1597.26
#2021-11-09|1598.50
#2021-11-10|1595.94
#2021-11-11|1579.49
#2021-11-12|1593.48
#2021-11-15|1598.21
#2021-11-16|1602.12
#2021-11-17|1597.62
#2021-11-18|1606.61
#2021-11-19|1575.39
#2021-11-22|1581.66
#2021-11-23|1567.50
#2021-11-24|1531.78
#2021-11-25|1526.62
#2021-11-26|1451.16
#2021-11-29|1437.67
#2021-11-30|1435.61
#2021-12-01|1499.72
#2021-12-02|1484.70
#2021-12-03|1468.86
#2021-12-06|1486.77
#2021-12-07|1530.60
#2021-12-08|1542.03
#2021-12-09|1533.52
#2021-12-10|1471.55
#2021-12-13|1465.87
#2021-12-14|1444.33
#2021-12-15|1432.75
#2021-12-16|1453.91
#2021-12-17|1410.08
#2021-12-20|1382.52
#2021-12-21|1404.64
#2021-12-22|1426.54
#2021-12-23|1444.25
#2021-12-24|1447.40
#2021-12-27|1451.28
#2021-12-28|1448.34
#2021-12-29|1441.89
#2021-12-30|1435.12
#2021-12-31|1441.60
#2022-01-03|1460.81
#2022-01-04|1509.41
#2022-01-05|1551.89
#2022-01-06|1539.28
#2022-01-07|1533.09
#2022-01-10|1523.77
#2022-01-11|1527.27
#2022-01-12|1537.60
#2022-01-13|1569.93
#2022-01-14|1566.24
#2022-01-17|1558.68
#2022-01-18|1540.36
#2022-01-19|1536.25
#2022-01-20|1522.01
#2022-01-21|1493.06
#2022-01-24|1413.99
#2022-01-25|1422.75
#2022-01-26|1454.18
#2022-01-27|1447.10
#2022-01-28|1424.21
#2022-01-31|1436.45
#2022-02-01|1460.55
#2022-02-02|1455.76
#2022-02-03|1468.84
#2022-02-04|1430.00
#2022-02-07|1431.59
#2022-02-08|1437.45
#2022-02-09|1493.12
#2022-02-10|1498.40
#2022-02-11|1512.29
#2022-02-14|1470.22
#2022-02-15|1505.81
#2022-02-16|1496.10
#2022-02-17|1500.12
#2022-02-18|1473.37
#2022-02-21|1432.59
#2022-02-22|1450.58
#2022-02-23|1449.64
#2022-02-24|1334.05
#2022-02-25|1394.49
#2022-02-28|1353.39
#2022-03-01|1258.78
#2022-03-02|1224.68
#2022-03-03|1174.47
#2022-03-04|1095.88
#2022-03-07|1054.84
#2022-03-08|1049.69
#2022-03-09|1155.44
#2022-03-10|1107.67
#2022-03-11|1102.52
#2022-03-14|1140.69
#2022-03-15|1152.36
#2022-03-16|1209.99
#2022-03-17|1205.39
#2022-03-18|1189.08
#2022-03-21|1193.21
#2022-03-22|1207.18
#2022-03-23|1187.92
#2022-03-24|1183.48
#2022-03-25|1178.48
#2022-03-28|1184.14
#2022-03-29|1270.62
#2022-03-30|1246.69
#2022-03-31|1220.91
#2022-04-01|1212.53
#2022-04-04|1221.03
#2022-04-05|1188.72
#2022-04-06|1156.42
#2022-04-07|1147.88
#2022-04-08|1158.90
#2022-04-11|1148.10
#2022-04-12|1148.29
#2022-04-13|1148.86
#2022-04-14|1140.88
#2022-04-15|1140.88
#2022-04-18|1142.52
#2022-04-19|1164.86
#2022-04-20|1187.82
#2022-04-21|1201.83
#2022-04-22|1165.40
#2022-04-25|1138.97
#2022-04-26|1106.44
#2022-04-27|1107.00
#2022-04-28|1130.54
#2022-04-29|1146.63
#2022-05-02|1106.48
#2022-05-03|1128.83
#2022-05-04|1119.44
#2022-05-05|1095.88
#2022-05-06|1108.74
#2022-05-09|1076.13
#2022-05-10|1083.93
#2022-05-11|1126.51
#2022-05-12|1096.29
#2022-05-13|1109.74
#2022-05-16|1104.21
#2022-05-17|1127.53
#2022-05-18|1117.56
#2022-05-19|1118.04
#2022-05-20|1118.50
#2022-05-23|1145.00
#2022-05-24|1134.57
#2022-05-25|1142.06
#2022-05-26|1172.38
#2022-05-27|1181.43
#2022-05-30|1199.55
#2022-05-31|1190.83
#2022-06-01|1205.61
#2022-06-02|1222.49
#2022-06-03|1208.19
#2022-06-06|1226.19
#2022-06-07|1213.72
#2022-06-08|1223.28
#2022-06-09|1201.03
#2022-06-10|1151.83
#2022-06-13|1088.16
#2022-06-14|1079.61
#2022-06-15|1104.28
#2022-06-16|1077.48
#2022-06-17|1077.96
#2022-06-20|1106.76
#2022-06-21|1123.66
#2022-06-22|1105.00
#2022-06-23|1049.91
#2022-06-24|1051.51
#2022-06-27|1068.49
#2022-06-28|1070.42
#2022-06-29|1038.71
#2022-06-30|1000.86
#2022-07-01| 996.35
#2022-07-04| 986.94
#2022-07-05| 931.04
#2022-07-06| 929.10
#2022-07-07| 975.46
#2022-07-08|1009.65
#2022-07-11| 968.51
#2022-07-12| 971.79
#2022-07-13| 954.45
#2022-07-14| 929.81
#2022-07-15| 979.02
#2022-07-18|1010.96
#2022-07-19|1049.61
#2022-07-20|1038.78
#2022-07-21|1028.16
#2022-07-22|1030.25
#2022-07-25|1032.10
#2022-07-26|1002.60
#2022-07-27|1006.44
#2022-07-28|1029.15
#2022-07-29|1050.81
#2022-08-01|1062.75
#2022-08-02|1057.70
#2022-08-03|1060.99
#2022-08-04|1063.46
#2022-08-05|1055.36
#2022-08-08|1082.01
#2022-08-09|1058.94
#2022-08-10|1094.17
#2022-08-11|1090.26
#2022-08-12|1085.95
#2022-08-15|1077.24
#2022-08-16|1088.28
#2022-08-17|1057.13
#2022-08-18|1062.89
#2022-08-19|1025.52
#2022-08-22| 977.24
#2022-08-23| 991.20
#2022-08-24| 987.97
#2022-08-25| 990.46
#2022-08-26| 973.48
#2022-08-29| 982.67
#2022-08-30| 995.44
#2022-08-31| 990.05
#2022-09-01| 962.43
#2022-09-02|1011.80
#2022-09-05| 952.16
#2022-09-06| 969.97
#2022-09-07| 984.15
#2022-09-08| 971.81
#2022-09-09| 994.24
#2022-09-12|1036.78
#2022-09-13|1003.04
#2022-09-14| 999.99
#2022-09-15| 998.07
#2022-09-16| 993.78
#2022-09-19|1003.15
#2022-09-20| 994.17
#2022-09-21| 985.32
#2022-09-22| 965.00
#2022-09-23| 912.20
#2022-09-26| 914.59
#2022-09-27| 908.11
#2022-09-28| 910.48
#2022-09-29| 877.22
#2022-09-30| 888.13
#2022-10-03| 897.89
#2022-10-04| 942.72
#2022-10-05| 908.80
#2022-10-06| 918.88
#2022-10-07| 903.74
#2022-10-10| 888.10
#2022-10-11| 889.85
#2022-10-12| 887.79
#2022-10-13| 902.20
#2022-10-14| 911.25
#2022-10-17| 940.03
#2022-10-18| 960.83
#2022-10-19| 955.57
#2022-10-20| 959.85
#2022-10-21| 952.67
#2022-10-24| 975.62
#2022-10-25| 989.08
#2022-10-26|1003.15
#2022-10-27|1002.76
#2022-10-28| 992.78
#2022-10-31| 990.04
#2022-11-01| 997.94
#2022-11-02| 991.22
#2022-11-03| 949.90
#2022-11-04|1003.32
#2022-11-07|1029.75
#2022-11-08|1037.73
#2022-11-09|1025.71
#2022-11-10|1081.45
#2022-11-11|1118.32
#2022-11-14|1124.01
#2022-11-15|1128.69
#2022-11-16|1089.33
#2022-11-17|1077.57
#2022-11-18|1103.98
#2022-11-21|1082.82
#2022-11-22|1091.32
#2022-11-23|1095.73
#2022-11-24|1105.02
#2022-11-25|1103.89
#2022-11-28|1092.59
#2022-11-29|1098.80
#2022-11-30|1111.42
#2022-12-01|1128.73
#2022-12-02|1126.71
#2022-12-05|1135.89
#2022-12-06|1124.52
#2022-12-07|1109.59
#2022-12-08|1107.53
#2022-12-09|1122.81
#2022-12-12|1112.56
#2022-12-13|1133.43
#2022-12-14|1134.73
#2022-12-15|1105.07
#2022-12-16|1097.87
#2022-12-19|1106.05
#2022-12-20|1100.25
#2022-12-21|1111.93
#2022-12-22|1083.21
#2022-12-23|1092.97
#2022-12-26|1092.97
#2022-12-27|1101.71
#2022-12-28|1092.56
#2022-12-29|1109.65
#2022-12-30|1098.79
#2023-01-02|1137.90
#2023-01-03|1135.84
#2023-01-04|1170.38
#2023-01-05|1169.94
#2023-01-06|1190.32
#2023-01-09|1216.02
#2023-01-10|1212.90
#2023-01-11|1225.57
#2023-01-12|1245.50
#2023-01-13|1229.97
#2023-01-16|1234.61
#2023-01-17|1235.56
#2023-01-18|1233.89
#2023-01-19|1200.31
#2023-01-20|1204.82
#2023-01-23|1229.29
#2023-01-24|1230.50
#2023-01-25|1231.64
#2023-01-26|1235.86
#2023-01-27|1248.41
#2023-01-30|1234.89
#2023-01-31|1245.76
#2023-02-01|1271.71
#2023-02-02|1318.16
#2023-02-03|1307.03
#2023-02-06|1281.91
#2023-02-07|1281.82
#2023-02-08|1281.40
#2023-02-09|1303.58
#2023-02-10|1268.49
#2023-02-13|1272.33
#2023-02-14|1278.44
#2023-02-15|1290.13
#2023-02-16|1296.77
#2023-02-17|1302.84
#2023-02-20|1306.97
#2023-02-21|1296.73
#2023-02-22|1282.69
#2023-02-23|1287.19
#2023-02-24|1248.70
#2023-02-27|1276.52
#2023-02-28|1274.44
#2023-03-01|1290.26
#2023-03-02|1282.82
#2023-03-03|1327.73
#2023-03-06|1344.74
#2023-03-07|1322.01
#2023-03-08|1324.40
#2023-03-09|1310.13
#2023-03-10|1303.74
#2023-03-13|1259.74
#2023-03-14|1268.36
#2023-03-15|1198.73
#2023-03-16|1217.05
#2023-03-17|1198.48
#2023-03-20|1209.07
#2023-03-21|1240.39
#2023-03-22|1250.04
#2023-03-23|1256.12
#2023-03-24|1217.68
#2023-03-27|1240.76
#2023-03-28|1253.10
#2023-03-29|1253.11
#2023-03-30|1283.34
#2023-03-31|1280.44
#2023-04-03|1283.70
#2023-04-04|1294.98
#2023-04-05|1254.38
#2023-04-06|1252.26
#2023-04-07|1252.26
#2023-04-10|1242.49
#2023-04-11|1273.17
#2023-04-12|1287.93
#2023-04-13|1302.70
#2023-04-14|1314.49
#2023-04-17|1294.29
#2023-04-18|1309.28
#2023-04-19|1305.13
#2023-04-20|1259.84
#2023-04-21|1264.54
#2023-04-24|1274.20
#2023-04-25|1260.90
#2023-04-26|1267.95
#2023-04-27|1265.89
#2023-04-28|1283.03
#2023-05-01|1276.10
#2023-05-02|1261.84
#2023-05-03|1276.64
#2023-05-04|1248.68
#2023-05-05|1283.05
#2023-05-08|1288.29
#2023-05-09|1280.27
#2023-05-10|1288.67
#2023-05-11|1269.37
#2023-05-12|1243.45
#2023-05-15|1247.09
#2023-05-16|1234.38
#2023-05-17|1231.50
#2023-05-18|1257.38
#2023-05-19|1266.68
#2023-05-22|1270.19
#2023-05-23|1269.44
#2023-05-24|1240.00
#2023-05-25|1234.68
#2023-05-26|1254.83
#2023-05-29|1250.30
#2023-05-30|1248.61
#2023-05-31|1209.58
#2023-06-01|1230.48
#2023-06-02|1266.95
#2023-06-05|1267.65
#2023-06-06|1267.76
#2023-06-07|1272.98
#2023-06-08|1294.85
#2023-06-09|1293.90
#2023-06-12|1311.32
#2023-06-13|1333.82
#2023-06-14|1353.54
#2023-06-15|1353.74
#2023-06-16|1353.86
#2023-06-19|1344.56
#2023-06-20|1323.47
#2023-06-21|1319.03
#2023-06-22|1302.65
#2023-06-23|1286.78
#2023-06-26|1293.26
#2023-06-27|1292.47
#2023-06-28|1301.64
#2023-06-29|1309.83
#2023-06-30|1324.41
#2023-07-03|1319.48
#2023-07-04|1310.73
#2023-07-05|1316.91
#2023-07-06|1280.37
#2023-07-07|1297.57
#2023-07-10|1299.51
#2023-07-11|1305.11
#2023-07-12|1334.69
#2023-07-13|1349.03
#2023-07-14|1349.03
#2023-07-17|1344.13
#2023-07-18|1354.02
#2023-07-19|1352.08
#2023-07-20|1347.96
#2023-07-21|1347.65
#2023-07-24|1353.38
#2023-07-25|1344.02
#2023-07-26|1335.22
#2023-07-27|1349.58
#2023-07-28|1362.40
#2023-07-31|1351.61
#2023-08-01|1321.46
#2023-08-02|1309.00
#2023-08-03|1295.42
#2023-08-04|1311.97
#2023-08-07|1306.73
#2023-08-08|1280.35
#2023-08-09|1277.68
#2023-08-10|1290.63
#2023-08-11|1263.92
#2023-08-14|1254.68
#2023-08-15|1248.54
#2023-08-16|1245.60
#2023-08-17|1234.27
#2023-08-18|1225.68
#2023-08-21|1236.52
#2023-08-22|1237.10
#2023-08-23|1227.77
#2023-08-24|1213.80
#2023-08-25|1204.42
#2023-08-28|1217.22
#2023-08-29|1230.86
#2023-08-30|1237.22
#2023-08-31|1228.97
#2023-09-01|1195.70
#2023-09-04|1198.68
#2023-09-05|1203.23
#2023-09-06|1199.62
#2023-09-07|1185.45
#2023-09-08|1188.36
#2023-09-11|1204.37
#2023-09-12|1207.72
#2023-09-13|1211.01
#2023-09-14|1196.41
#2023-09-15|1211.20
#2023-09-18|1194.44
#2023-09-19|1206.87
#2023-09-20|1231.37
#2023-09-21|1213.53
#2023-09-22|1210.25
#2023-09-25|1187.28
#2023-09-26|1169.74
#2023-09-27|1161.60
#2023-09-28|1174.62
#2023-09-29|1176.45
#2023-10-02|1162.51
#2023-10-03|1140.26
#2023-10-04|1140.99
#2023-10-05|1136.78
#2023-10-06|1143.42
#2023-10-09|1136.26
#2023-10-10|1167.41
#2023-10-11|1174.25
#2023-10-12|1165.29
#2023-10-13|1142.44
#2023-10-16|1155.90
#2023-10-17|1158.93
#2023-10-18|1143.26
#2023-10-19|1122.60
#2023-10-20|1104.40
#2023-10-23|1105.04
#2023-10-24|1095.27
#2023-10-25|1083.37
#2023-10-26|1052.34
#2023-10-27|1048.39
#2023-10-30|1047.95
#2023-10-31|1047.47
#2023-11-01|1051.06
#2023-11-02|1084.03
#2023-11-03|1112.00
#2023-11-06|1109.92
#2023-11-07|1089.96
#2023-11-08|1103.47
#2023-11-09|1105.29
#2023-11-10|1087.28
#2023-11-13|1097.07
#2023-11-14|1144.41
#2023-11-15|1164.85
#2023-11-16|1147.49
#2023-11-17|1160.70
#2023-11-20|1170.59
#2023-11-21|1150.10
#2023-11-22|1147.83
#2023-11-23|1151.37
#2023-11-24|1160.11
#2023-11-27|1153.08
#2023-11-28|1155.68
#2023-11-29|1181.41
#2023-11-30|1172.80
#2023-12-01|1173.33
#2023-12-04|1172.92
#2023-12-05|1183.64
#2023-12-06|1207.63
#2023-12-07|1204.53
#2023-12-08|1217.51
#2023-12-11|1217.48
#2023-12-12|1213.14
#2023-12-13|1201.71
#2023-12-14|1259.42
#2023-12-15|1257.96
#2023-12-18|1245.91
#2023-12-19|1251.01
#2023-12-20|1249.48
#2023-12-21|1243.19
#2023-12-22|1246.72
#2023-12-25|1246.72
#2023-12-26|1248.20
#2023-12-27|1256.36
#2023-12-28|1253.40
#2023-12-29|1248.73
#2024-01-01|1248.73
#2024-01-02|1248.69
#2024-01-03|1217.13
#2024-01-04|1226.42
#2024-01-05|1230.42
#2024-01-08|1244.79
#2024-01-09|1234.15
#2024-01-10|1229.65
#2024-01-11|1216.21
#2024-01-12|1204.86
#2024-01-15|1199.01
#2024-01-16|1185.16
#2024-01-17|1154.06
#2024-01-18|1159.73
#2024-01-19|1150.98
#2024-01-22|1160.57
#2024-01-23|1173.34
#2024-01-24|1187.35
#2024-01-25|1173.18
#2024-01-26|1193.16
#2024-01-29|1191.46
#2024-01-30|1197.80
#2024-01-31|1213.51
#2024-02-01|1204.69
#2024-02-02|1216.67
#2024-02-05|1192.34
#2024-02-06|1202.46
#2024-02-07|1206.43
#2024-02-08|1227.15
#2024-02-09|1227.53
#2024-02-12|1232.97
#2024-02-13|1230.02
#2024-02-14|1232.91
#2024-02-15|1254.25
#2024-02-16|1262.86
#2024-02-19|1250.60
#2024-02-20|1242.47
#2024-02-21|1261.75
#2024-02-22|1289.67
#2024-02-23|1302.70
#2024-02-26|1303.55
#2024-02-27|1316.30
#2024-02-28|1326.79
#2024-02-29|1322.45
#2024-03-01|1318.64
#2024-03-04|1321.82
#2024-03-05|1318.57
#2024-03-06|1312.67
#2024-03-07|1309.99
#2024-03-08|1312.40
#2024-03-11|1304.78
#2024-03-12|1330.25
#2024-03-13|1316.87
#2024-03-14|1300.26
#2024-03-15|1308.88
#2024-03-18|1316.87
#2024-03-19|1328.68
#2024-03-20|1328.75
#2024-03-21|1322.22
#2024-03-22|1317.10
#2024-03-25|1327.89
#2024-03-26|1332.65
#2024-03-27|1331.72
#2024-03-28|1333.73
#2024-03-29|1333.73
#2024-04-01|1326.53
#2024-04-02|1322.31
#2024-04-03|1354.13
#2024-04-04|1382.42
#2024-04-05|1362.70
#2024-04-08|1386.24
#2024-04-09|1382.18
#2024-04-10|1360.58
#2024-04-11|1351.23
#2024-04-12|1331.12
#2024-04-15|1334.67
#2024-04-16|1307.54
#2024-04-17|1301.15
#2024-04-18|1317.08
#2024-04-19|1309.03
#2024-04-22|1309.22
#2024-04-23|1320.34
#2024-04-24|1318.68
#2024-04-25|1307.11
#2024-04-26|1315.58
#2024-04-29|1328.89
#2024-04-30|1280.15
#2024-05-01|1278.95
#2024-05-02|1282.10
#2024-05-03|1299.08
#2024-05-06|1314.73
#2024-05-07|1328.23
#2024-05-08|1308.11
#2024-05-09|1292.29
#2024-05-10|1287.89
#2024-05-13|1304.79
#2024-05-14|1321.59
#2024-05-15|1321.83
#2024-05-16|1299.02
#2024-05-17|1296.61
#2024-05-20|1285.26
#2024-05-21|1280.27
#2024-05-22|1255.59
#2024-05-23|1251.62
#2024-05-24|1259.60
#2024-05-27|1271.08
#2024-05-28|1283.09
#2024-05-29|1261.50
#2024-05-30|1264.07
#2024-05-31|1271.03
#2024-06-03|1274.12
#2024-06-04|1261.10
#2024-06-05|1258.13
#2024-06-06|1261.13
#2024-06-07|1245.57
#2024-06-10|1242.19
#2024-06-11|1231.14
#2024-06-12|1237.99
#2024-06-13|1202.33
#2024-06-14|1169.07
#2024-06-17|1181.48
#2024-06-18|1185.75
#2024-06-19|1188.85
#2024-06-20|1194.38
#2024-06-21|1177.05
#2024-06-24|1197.55
#2024-06-25|1191.73
#2024-06-26|1172.35
#2024-06-27|1167.47
#2024-06-28|1177.24
#2024-07-01|1183.81
#2024-07-02|1176.42
#2024-07-03|1194.20
#2024-07-04|1204.60
#2024-07-05|1201.70
#2024-07-08|1200.30
#2024-07-09|1181.26
#2024-07-10|1190.28
#2024-07-11|1205.14
#2024-07-12|1221.52
#2024-07-15|1213.25
#2024-07-16|1199.47
#2024-07-17|1201.22
#2024-07-18|1213.21
#2024-07-19|1188.30
#2024-07-22|1199.65
#2024-07-23|1186.55
#2024-07-24|1180.71
#2024-07-25|1178.48
#2024-07-26|1180.83
#2024-07-29|1164.78
#2024-07-30|1165.33
#2024-07-31|1163.24
#2024-08-01|1129.50
#2024-08-02|1118.72
#2024-08-05|1093.91
#2024-08-06|1083.01
#2024-08-07|1100.63
#2024-08-08|1097.04
#2024-08-09|1098.45
#2024-08-12|1095.15
#2024-08-13|1096.24
#2024-08-14|1114.28
#2024-08-15|1128.37
#2024-08-16|1133.30
#2024-08-19|1152.86
#2024-08-20|1157.00
#2024-08-21|1170.28
#2024-08-22|1167.09
#2024-08-23|1184.86
#2024-08-26|1186.50
#2024-08-27|1187.69
#2024-08-28|1174.90
#2024-08-29|1171.75
#2024-08-30|1172.06
#2024-09-02|1170.40
#2024-09-03|1151.17
#2024-09-04|1143.49
#2024-09-05|1145.14
#2024-09-06|1122.78
#2024-09-09|1115.17
#2024-09-10|1058.62
#2024-09-11|1062.23
#2024-09-12|1068.23
#2024-09-13|1097.13
#2024-09-16|1092.87
#2024-09-17|1103.53
#2024-09-18|1110.87
#2024-09-19|1131.36
#2024-09-20|1089.18
#2024-09-23|1105.39
#2024-09-24|1123.31
#2024-09-25|1109.38
#2024-09-26|1140.32
#2024-09-27|1172.40
#2024-09-30|1139.64
#2024-10-01|1116.17
#2024-10-02|1103.87
#2024-10-03|1084.71
#2024-10-04|1098.41
#2024-10-07|1098.84
#2024-10-08|1081.75
#2024-10-09|1091.58
#2024-10-10|1086.25
#2024-10-11|1089.79
#2024-10-14|1087.60
#2024-10-15|1075.98
#2024-10-16|1070.94
#2024-10-17|1063.65
#2024-10-18|1079.00
#2024-10-21|1070.26
#2024-10-22|1072.56
#2024-10-23|1064.92
#2024-10-24|1068.60
#2024-10-25|1068.47
#2024-10-28|1062.43
#2024-10-29|1045.50
#2024-10-30|1043.86
#2024-10-31|1034.30
#2024-11-01|1036.24
#2024-11-04|1041.66
#2024-11-05|1039.74
#2024-11-06| 982.89
#2024-11-07|1013.69
#2024-11-08| 989.98
#2024-11-11| 993.54
#2024-11-12| 974.94
#2024-11-13| 958.34
#2024-11-14| 973.24
#2024-11-15| 974.43
#2024-11-18| 981.33
#2024-11-19| 973.28
#2024-11-20| 952.67
#2024-11-21| 948.69
#2024-11-22| 947.50
#2024-11-25| 964.46
#2024-11-26| 951.59
#2024-11-27| 958.40
#2024-11-28| 961.90
#2024-11-29| 968.08
#2024-12-02| 964.02
#2024-12-03| 961.53
#2024-12-04| 978.11
#2024-12-05| 995.83
#2024-12-06|1008.02
#2024-12-09|1031.63
#2024-12-10|1035.26
#2024-12-11|1029.34
#2024-12-12|1036.13
#2024-12-13|1042.52
#2024-12-16|1017.94
#2024-12-17|1018.31
#2024-12-18|1018.30
#2024-12-19| 999.67
#2024-12-20|1005.04
#2024-12-23| 993.91
#2024-12-24| 995.97
#2024-12-25| 995.97
#2024-12-26| 997.68
#2024-12-27|1011.59
#2024-12-30|1008.52
#2024-12-31|1008.20
#2025-01-01|1008.20
#2025-01-02| 994.08
#2025-01-03| 980.50
#2025-01-06|1020.87
#2025-01-07|1016.99
#2025-01-08| 995.95
#2025-01-09| 986.50
#2025-01-10| 993.11
#2025-01-13| 991.43
#2025-01-14|1009.74
#2025-01-15|1029.87
#2025-01-16|1019.91
#2025-01-17|1026.60
#2025-01-20|1051.33
#2025-01-21|1044.67
#2025-01-22|1047.86
#2025-01-23|1045.46
#2025-01-24|1072.95
#2025-01-27|1082.68
#2025-01-28|1074.16
#2025-01-29|1073.36
#2025-01-30|1085.21
#2025-01-31|1075.31
#2025-02-03|1040.39
#2025-02-04|1047.07
#2025-02-05|1037.87
#2025-02-06|1049.96
#2025-02-07|1034.22
#2025-02-10|1038.43
#2025-02-11|1033.08
#2025-02-12|1039.27
#2025-02-13|1098.38
#2025-02-14|1113.02
#2025-02-17|1113.31
#2025-02-18|1117.00
#2025-02-19|1093.35
#2025-02-20|1087.66
#2025-02-21|1085.82
#2025-02-24|1103.70
#2025-02-25|1115.26
#2025-02-26|1129.58
#2025-02-27|1099.71
#2025-02-28|1093.34
#2025-03-03|1115.86
#2025-03-04|1063.69
#2025-03-05|1120.87
#2025-03-06|1165.23
#2025-03-07|1150.41
#2025-03-10|1166.06
#2025-03-11|1156.34
#2025-03-12|1155.97
#2025-03-13|1130.41
#2025-03-14|1137.01
#2025-03-17|1147.85
#2025-03-18|1163.56
#2025-03-19|1143.97
#2025-03-20|1115.96
#2025-03-21|1102.54
#2025-03-24|1107.41
#2025-03-25|1119.78
#2025-03-26|1090.29
#2025-03-27|1075.58
#2025-03-28|1061.53
#2025-03-31|1030.17
#2025-04-01|1037.00
#2025-04-02|1038.12
#2025-04-03|1000.82
#2025-04-04| 975.39
#2025-04-07| 945.19
#2025-04-08| 944.07
#2025-04-09| 925.99
#2025-04-10| 957.36
#2025-04-11| 981.26
#2025-04-14|1007.26
#2025-04-15|1024.47
#2025-04-16|1026.55
#2025-04-17|1024.77
#2025-04-18|1024.77
#2025-04-21|1038.03
#2025-04-22|1056.00
#2025-04-23|1070.35
#2025-04-24|1088.14
#2025-04-25|1102.17
#2025-04-28|1105.92
#2025-04-29|1100.70
#2025-04-30|1085.00
#2025-05-01|1076.87
#2025-05-02|1101.59
#2025-05-05|1102.55
#2025-05-06|1102.85
#2025-05-07|1105.69
#2025-05-08|1100.01
#2025-05-09|1109.99
#2025-05-12|1120.70
#2025-05-13|1150.57
#2025-05-14|1145.35
#2025-05-15|1127.22
#2025-05-16|1115.78
#2025-05-19|1120.66
#2025-05-20|1138.56
#2025-05-21|1135.30
#2025-05-22|1115.01
#2025-05-23|1092.18
#2025-05-26|1114.69
#2025-05-27|1106.46
#2025-05-28|1120.40
#2025-05-29|1121.36
#2025-05-30|1114.43
#2025-06-02|1099.91
#2025-06-03|1101.86
#2025-06-04|1098.38
#2025-06-05|1101.43
#2025-06-06|1089.12
#2025-06-09|1094.60
#2025-06-10|1110.38
#2025-06-11|1110.61
#2025-06-12|1114.54
#2025-06-13|1091.54
#2025-06-16|1087.54
#2025-06-17|1071.21
#2025-06-18|1059.51
#2025-06-19|1042.48
#2025-06-20|1052.23
#2025-06-23|1049.74
#2025-06-24|1074.47
#2025-06-25|1068.57
#2025-06-26|1067.38
#2025-06-27|1110.45
#2025-06-30|1097.53
#2025-07-01|1101.66
#2025-07-02|1127.61
#2025-07-03|1123.92
#2025-07-04|1115.98
#2025-07-07|1112.11
#2025-07-08|1125.43
#2025-07-09|1148.15
#2025-07-10|1167.55
#2025-07-11|1163.10
#2025-07-14|1142.14
#2025-07-15|1147.16
#2025-07-16|1115.97
#2025-07-17|1119.88
#2025-07-18|1120.56
#2025-07-21|1132.72
#2025-07-22|1123.42
#2025-07-23|1171.14
#2025-07-24|1174.76
#2025-07-25|1188.52
#2025-07-28|1156.69
#2025-07-29|1143.25
#2025-07-30|1113.40
#2025-07-31|1099.25
#2025-08-01|1087.03
#2025-08-04|1084.23
#2025-08-05|1096.25
#2025-08-06|1106.58
#2025-08-07|1126.22
#2025-08-08|1146.55
#2025-08-11|1136.60
#2025-08-12|1154.31
#2025-08-13|1170.92
#2025-08-14|1168.77
#2025-08-15|1183.31
#2025-08-18|1168.83
#2025-08-19|1197.96
#2025-08-20|1192.52
#2025-08-21|1185.98
#2025-08-22|1211.66
#2025-08-25|1199.24
#2025-08-26|1187.60
#2025-08-27|1168.17
#2025-08-28|1183.25
#2025-08-29|1177.55
#2025-09-01|1184.87
#2025-09-02|1163.98
#2025-09-03|1160.19
#2025-09-04|1154.56
#2025-09-05|1165.95
#2025-09-08|1172.38
#2025-09-09|1161.10
#2025-09-10|1155.88
#2025-09-11|1163.09
#2025-09-12|1155.76
#2025-09-15|1157.25
#2025-09-16|1160.25
#2025-09-17|1161.23
#2025-09-18|1157.42
#2025-09-19|1154.44
#2025-09-22|1128.15
#2025-09-23|1146.99
#2025-09-24|1144.69
#2025-09-25|1134.51
#2025-09-26|1143.23
#2025-09-29|1149.59
#2025-09-30|1146.56
#2025-10-01|1157.75
#2025-10-02|1169.68
#2025-10-03|1174.53
#2025-10-06|1176.87
#2025-10-07|1162.85
#2025-10-08|1127.03
#2025-10-09|1111.06
#2025-10-10|1097.80
#2025-10-13|1095.84
#2025-10-14|1075.63
#2025-10-15|1080.88
#2025-10-16|1097.68
#2025-10-17|1109.93
#2025-10-20|1118.02
#2025-10-21|1121.20
#2025-10-22|1108.67
#2025-10-23|1118.62
#2025-10-24|1133.93
#2025-10-27|1141.04
#2025-10-28|1151.18
#2025-10-29|1166.04
#2025-10-30|1142.52
#2025-10-31|1134.48
#2025-11-03|1151.19
#2025-11-04|1131.32
#2025-11-05|1159.96
#2025-11-06|1159.17
#2025-11-07|1172.71
#2025-11-10|1179.03
#2025-11-11|1195.54
#2025-11-12|1207.43
#2025-11-13|1213.85
#2025-11-14|1198.98
#2025-11-17|1179.67
#2025-11-18|1148.73
#2025-11-19|1149.73
#2025-11-20|1130.36
#2025-11-21|1140.33
#2025-11-24|1153.64
#2025-11-25|1169.89
#2025-11-26|1170.71
#2025-11-27|1179.80
#2025-11-28|1183.41
#2025-12-01|1198.17
#2025-12-02|1199.62
#2025-12-03|1201.52
#2025-12-04|1238.10
#2025-12-05|1256.11
#2025-12-08|1253.79
#2025-12-09|1248.26
#2025-12-10|1241.19
#2025-12-11|1260.92
#2025-12-12|1269.70
#2025-12-15|1264.28
#2025-12-16|1260.40
#2025-12-17|1248.46
#2025-12-18|1245.89
#2025-12-19|1245.47
#2025-12-22|1246.51
#2025-12-23|1241.02
#2025-12-24|1242.05
#2025-12-25|1242.05
#2025-12-26|1241.98
#2025-12-29|1249.56
#2025-12-30|1252.66
#2025-12-31|1251.15
#2026-01-01|1251.15
#2026-01-02|1284.64
#2026-01-05|1256.39
#2026-01-06|1262.62
#2026-01-07|1255.39
#2026-01-08|1250.96
#2026-01-09|1256.57
#2026-01-12|1250.87
#2026-01-13|1241.70
#2026-01-14|1259.07
#2026-01-15|1241.90
#2026-01-16|1225.69
#2026-01-19|1203.05
#2026-01-20|1206.98
#2026-01-21|1220.75
#2026-01-22|1257.24
#2026-01-23|1258.70
#2026-01-26|1264.10
#2026-01-27|1259.77
#2026-01-28|1258.44
#2026-01-29|1258.91
#2026-01-30|1253.24
#2026-02-02|1250.08
#2026-02-03|1251.81
#2026-02-04|1295.94
#2026-02-05|1264.00
#2026-02-06|1259.17
#2026-02-09|1268.43
#2026-02-10|1284.14
#2026-02-11|1271.95
#2026-02-12|1276.12
#2026-02-13|1283.68
#2026-02-16|1279.89
#2026-02-17|1283.25
#2026-02-18|1293.36
#2026-02-19|1271.24
#2026-02-20|1278.09
#2026-02-23|1255.79
#2026-02-24|1273.41
#2026-02-25|1271.04
#2026-02-26|1273.68
#2026-02-27|1271.88
#2026-03-02|1207.08
#2026-03-03|1154.65
#2026-03-04|1173.11
#2026-03-05|1148.22
#2026-03-06|1129.24
#2026-03-09|1104.98
#2026-03-10|1137.07
#2026-03-11|1132.04
#2026-03-12|1121.73
#2026-03-13|1101.10
#2026-03-16|1088.65
#2026-03-17|1099.17
#2026-03-18|1092.88
#2026-03-19|1053.10
#2026-03-20|1047.30
#2026-03-23|1072.96
#2026-03-24|1072.41
#2026-03-25|1085.50
#2026-03-26|1074.62
#2026-03-27|1065.93
#2026-03-30|1059.89
#2026-03-31|1073.18
#2026-04-01|1107.45
#2026-04-02|1093.80
#2026-04-03|1093.80
#2026-04-06|1093.07
#2026-04-07|1079.02
#2026-04-08|1149.03
#2026-04-09|1133.72
#2026-04-10|1149.26
#2026-04-13|1141.41
#2026-04-14|1163.73
#2026-04-15|1159.01
#2026-04-16|1148.69