Table Data - Nasdaq Developed Markets: Europe Automobiles and Parts Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4010N |
| 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 2026-04-23 |
| Last Updated | 2026-04-23 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 443.77 |
| 2001-04-02 | 444.05 |
| 2001-04-03 | 435.19 |
| 2001-04-04 | 443.75 |
| 2001-04-05 | 448.89 |
| 2001-04-06 | 452.52 |
| 2001-04-09 | 456.32 |
| 2001-04-10 | 464.67 |
| 2001-04-11 | 463.06 |
| 2001-04-12 | 466.06 |
| 2001-04-13 | . |
| 2001-04-16 | 461.48 |
| 2001-04-17 | 457.75 |
| 2001-04-18 | 467.41 |
| 2001-04-19 | 478.20 |
| 2001-04-20 | 488.93 |
| 2001-04-23 | 485.08 |
| 2001-04-24 | 486.59 |
| 2001-04-25 | 482.92 |
| 2001-04-26 | 490.66 |
| 2001-04-27 | 483.62 |
| 2001-04-30 | 489.41 |
| 2001-05-01 | 491.97 |
| 2001-05-02 | 499.77 |
| 2001-05-03 | 496.32 |
| 2001-05-04 | 498.76 |
| 2001-05-07 | 496.79 |
| 2001-05-08 | 491.72 |
| 2001-05-09 | 490.31 |
| 2001-05-10 | 494.79 |
| 2001-05-11 | 496.15 |
| 2001-05-14 | 493.60 |
| 2001-05-15 | 495.01 |
| 2001-05-16 | 499.91 |
| 2001-05-17 | 499.97 |
| 2001-05-18 | 500.33 |
| 2001-05-21 | 501.09 |
| 2001-05-22 | 498.08 |
| 2001-05-23 | 490.38 |
| 2001-05-24 | 487.66 |
| 2001-05-25 | 486.39 |
| 2001-05-28 | . |
| 2001-05-29 | 474.35 |
| 2001-05-30 | 472.64 |
| 2001-05-31 | 468.75 |
| 2001-06-01 | 465.88 |
| 2001-06-04 | 471.84 |
| 2001-06-05 | 475.30 |
| 2001-06-06 | 472.96 |
| 2001-06-07 | 473.00 |
| 2001-06-08 | 467.35 |
| 2001-06-11 | 462.50 |
| 2001-06-12 | 459.58 |
| 2001-06-13 | 460.02 |
| 2001-06-14 | 457.62 |
| 2001-06-15 | 448.79 |
| 2001-06-18 | 446.03 |
| 2001-06-19 | 446.63 |
| 2001-06-20 | 443.78 |
| 2001-06-21 | 445.27 |
| 2001-06-22 | 452.55 |
| 2001-06-25 | 457.46 |
| 2001-06-26 | 450.51 |
| 2001-06-27 | 453.11 |
| 2001-06-28 | 452.19 |
| 2001-06-29 | 458.54 |
| 2001-07-02 | 469.57 |
| 2001-07-03 | 467.01 |
| 2001-07-04 | . |
| 2001-07-05 | 461.10 |
| 2001-07-06 | 458.13 |
| 2001-07-09 | 459.76 |
| 2001-07-10 | 465.26 |
| 2001-07-11 | 474.49 |
| 2001-07-12 | 470.43 |
| 2001-07-13 | 473.82 |
| 2001-07-16 | 474.36 |
| 2001-07-17 | 472.38 |
| 2001-07-18 | 474.76 |
| 2001-07-19 | 474.97 |
| 2001-07-20 | 481.42 |
| 2001-07-23 | 475.25 |
| 2001-07-24 | 474.25 |
| 2001-07-25 | 476.74 |
| 2001-07-26 | 479.35 |
| 2001-07-27 | 483.27 |
| 2001-07-30 | 480.48 |
| 2001-07-31 | 485.20 |
| 2001-08-01 | 486.64 |
| 2001-08-02 | 481.91 |
| 2001-08-03 | 478.75 |
| 2001-08-06 | 475.23 |
| 2001-08-07 | 477.31 |
| 2001-08-08 | 472.04 |
| 2001-08-09 | 474.66 |
| 2001-08-10 | 475.46 |
| 2001-08-13 | 478.96 |
| 2001-08-14 | 484.55 |
| 2001-08-15 | 484.50 |
| 2001-08-16 | 476.68 |
| 2001-08-17 | 456.74 |
| 2001-08-20 | 456.27 |
| 2001-08-21 | 457.47 |
| 2001-08-22 | 466.97 |
| 2001-08-23 | 469.35 |
| 2001-08-24 | 476.96 |
| 2001-08-27 | 471.68 |
| 2001-08-28 | 465.89 |
| 2001-08-29 | 462.32 |
| 2001-08-30 | 450.90 |
| 2001-08-31 | 451.38 |
| 2001-09-03 | . |
| 2001-09-04 | 446.21 |
| 2001-09-05 | 442.14 |
| 2001-09-06 | 441.52 |
| 2001-09-07 | 431.14 |
| 2001-09-10 | 418.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 359.62 |
| 2001-09-18 | 350.03 |
| 2001-09-19 | 334.77 |
| 2001-09-20 | 308.34 |
| 2001-09-21 | 304.49 |
| 2001-09-24 | 325.02 |
| 2001-09-25 | 323.02 |
| 2001-09-26 | 321.69 |
| 2001-09-27 | 320.29 |
| 2001-09-28 | 333.97 |
| 2001-10-01 | 338.67 |
| 2001-10-02 | 345.18 |
| 2001-10-03 | 354.65 |
| 2001-10-04 | 362.85 |
| 2001-10-05 | 358.90 |
| 2001-10-08 | 359.91 |
| 2001-10-09 | 357.05 |
| 2001-10-10 | 366.59 |
| 2001-10-11 | 375.64 |
| 2001-10-12 | 373.14 |
| 2001-10-15 | 366.65 |
| 2001-10-16 | 373.73 |
| 2001-10-17 | 381.92 |
| 2001-10-18 | 375.50 |
| 2001-10-19 | 366.87 |
| 2001-10-22 | 374.01 |
| 2001-10-23 | 385.13 |
| 2001-10-24 | 390.75 |
| 2001-10-25 | 382.06 |
| 2001-10-26 | 391.86 |
| 2001-10-29 | 387.34 |
| 2001-10-30 | 375.26 |
| 2001-10-31 | 372.42 |
| 2001-11-01 | 380.36 |
| 2001-11-02 | 376.77 |
| 2001-11-05 | 385.67 |
| 2001-11-06 | 382.75 |
| 2001-11-07 | 392.86 |
| 2001-11-08 | 396.06 |
| 2001-11-09 | 395.88 |
| 2001-11-12 | 390.60 |
| 2001-11-13 | 400.27 |
| 2001-11-14 | 409.32 |
| 2001-11-15 | 413.54 |
| 2001-11-16 | 422.54 |
| 2001-11-19 | 434.87 |
| 2001-11-20 | 430.30 |
| 2001-11-21 | 422.79 |
| 2001-11-22 | . |
| 2001-11-23 | 437.03 |
| 2001-11-26 | 442.55 |
| 2001-11-27 | 434.76 |
| 2001-11-28 | 426.55 |
| 2001-11-29 | 420.96 |
| 2001-11-30 | 422.01 |
| 2001-12-03 | 420.99 |
| 2001-12-04 | 420.92 |
| 2001-12-05 | 434.87 |
| 2001-12-06 | 442.83 |
| 2001-12-07 | 437.26 |
| 2001-12-10 | 430.09 |
| 2001-12-11 | 424.61 |
| 2001-12-12 | 420.87 |
| 2001-12-13 | 414.92 |
| 2001-12-14 | 412.86 |
| 2001-12-17 | 425.68 |
| 2001-12-18 | 424.86 |
| 2001-12-19 | 419.23 |
| 2001-12-20 | 414.73 |
| 2001-12-21 | 419.20 |
| 2001-12-24 | 414.95 |
| 2001-12-25 | . |
| 2001-12-26 | 415.39 |
| 2001-12-27 | 430.49 |
| 2001-12-28 | 432.52 |
| 2001-12-31 | 436.42 |
| 2002-01-01 | . |
| 2002-01-02 | 442.71 |
| 2002-01-03 | 450.50 |
| 2002-01-04 | 457.27 |
| 2002-01-07 | 446.00 |
| 2002-01-08 | 445.22 |
| 2002-01-09 | 443.11 |
| 2002-01-10 | 436.70 |
| 2002-01-11 | 435.37 |
| 2002-01-14 | 429.40 |
| 2002-01-15 | 424.39 |
| 2002-01-16 | 415.99 |
| 2002-01-17 | 423.49 |
| 2002-01-18 | 426.25 |
| 2002-01-21 | . |
| 2002-01-22 | 421.84 |
| 2002-01-23 | 428.88 |
| 2002-01-24 | 426.08 |
| 2002-01-25 | 421.43 |
| 2002-01-28 | 430.67 |
| 2002-01-29 | 428.30 |
| 2002-01-30 | 427.16 |
| 2002-01-31 | 429.30 |
| 2002-02-01 | 426.86 |
| 2002-02-04 | 421.18 |
| 2002-02-05 | 417.67 |
| 2002-02-06 | 404.53 |
| 2002-02-07 | 401.38 |
| 2002-02-08 | 409.42 |
| 2002-02-11 | 411.45 |
| 2002-02-12 | 408.63 |
| 2002-02-13 | 417.81 |
| 2002-02-14 | 418.75 |
| 2002-02-15 | 413.19 |
| 2002-02-18 | . |
| 2002-02-19 | 403.35 |
| 2002-02-20 | 405.96 |
| 2002-02-21 | 416.53 |
| 2002-02-22 | 413.31 |
| 2002-02-25 | 424.70 |
| 2002-02-26 | 428.38 |
| 2002-02-27 | 432.62 |
| 2002-02-28 | 435.98 |
| 2002-03-01 | 447.08 |
| 2002-03-04 | 462.03 |
| 2002-03-05 | 460.07 |
| 2002-03-06 | 459.23 |
| 2002-03-07 | 462.55 |
| 2002-03-08 | 466.04 |
| 2002-03-11 | 466.63 |
| 2002-03-12 | 462.36 |
| 2002-03-13 | 466.31 |
| 2002-03-14 | 474.17 |
| 2002-03-15 | 489.56 |
| 2002-03-18 | 491.13 |
| 2002-03-19 | 498.23 |
| 2002-03-20 | 491.72 |
| 2002-03-21 | 492.14 |
| 2002-03-22 | 495.84 |
| 2002-03-25 | 484.91 |
| 2002-03-26 | 489.92 |
| 2002-03-27 | 480.08 |
| 2002-03-28 | 484.14 |
| 2002-03-29 | . |
| 2002-04-01 | 488.18 |
| 2002-04-02 | 479.40 |
| 2002-04-03 | 474.59 |
| 2002-04-04 | 469.56 |
| 2002-04-05 | 471.06 |
| 2002-04-08 | 465.52 |
| 2002-04-09 | 465.92 |
| 2002-04-10 | 476.85 |
| 2002-04-11 | 473.18 |
| 2002-04-12 | 472.47 |
| 2002-04-15 | 479.86 |
| 2002-04-16 | 495.09 |
| 2002-04-17 | 495.33 |
| 2002-04-18 | 491.57 |
| 2002-04-19 | 491.07 |
| 2002-04-22 | 485.11 |
| 2002-04-23 | 487.77 |
| 2002-04-24 | 488.44 |
| 2002-04-25 | 479.72 |
| 2002-04-26 | 476.66 |
| 2002-04-29 | 478.74 |
| 2002-04-30 | 484.04 |
| 2002-05-01 | 487.09 |
| 2002-05-02 | 490.06 |
| 2002-05-03 | 491.85 |
| 2002-05-06 | 494.89 |
| 2002-05-07 | 490.69 |
| 2002-05-08 | 501.93 |
| 2002-05-09 | 501.91 |
| 2002-05-10 | 504.85 |
| 2002-05-13 | 505.02 |
| 2002-05-14 | 502.81 |
| 2002-05-15 | 503.41 |
| 2002-05-16 | 505.33 |
| 2002-05-17 | 522.10 |
| 2002-05-20 | 519.06 |
| 2002-05-21 | 517.74 |
| 2002-05-22 | 528.13 |
| 2002-05-23 | 519.11 |
| 2002-05-24 | 520.44 |
| 2002-05-27 | . |
| 2002-05-28 | 522.96 |
| 2002-05-29 | 521.26 |
| 2002-05-30 | 513.26 |
| 2002-05-31 | 515.10 |
| 2002-06-03 | 511.33 |
| 2002-06-04 | 502.39 |
| 2002-06-05 | 501.40 |
| 2002-06-06 | 511.81 |
| 2002-06-07 | 502.21 |
| 2002-06-10 | 498.27 |
| 2002-06-11 | 508.31 |
| 2002-06-12 | 504.40 |
| 2002-06-13 | 490.25 |
| 2002-06-14 | 470.01 |
| 2002-06-17 | 484.77 |
| 2002-06-18 | 487.86 |
| 2002-06-19 | 482.35 |
| 2002-06-20 | 471.43 |
| 2002-06-21 | 464.38 |
| 2002-06-24 | 460.84 |
| 2002-06-25 | 474.04 |
| 2002-06-26 | 483.31 |
| 2002-06-27 | 489.91 |
| 2002-06-28 | 502.11 |
| 2002-07-01 | 497.28 |
| 2002-07-02 | 482.20 |
| 2002-07-03 | 468.53 |
| 2002-07-04 | . |
| 2002-07-05 | 490.93 |
| 2002-07-08 | 490.40 |
| 2002-07-09 | 488.65 |
| 2002-07-10 | 473.23 |
| 2002-07-11 | 463.20 |
| 2002-07-12 | 467.54 |
| 2002-07-15 | 454.17 |
| 2002-07-16 | 461.55 |
| 2002-07-17 | 469.80 |
| 2002-07-18 | 483.04 |
| 2002-07-19 | 463.49 |
| 2002-07-22 | 438.74 |
| 2002-07-23 | 421.55 |
| 2002-07-24 | 434.08 |
| 2002-07-25 | 434.75 |
| 2002-07-26 | 434.51 |
| 2002-07-29 | 464.49 |
| 2002-07-30 | 473.41 |
| 2002-07-31 | 460.63 |
| 2002-08-01 | 450.85 |
| 2002-08-02 | 448.63 |
| 2002-08-05 | 426.77 |
| 2002-08-06 | 443.03 |
| 2002-08-07 | 445.64 |
| 2002-08-08 | 455.06 |
| 2002-08-09 | 459.41 |
| 2002-08-12 | 452.95 |
| 2002-08-13 | 460.73 |
| 2002-08-14 | 458.15 |
| 2002-08-15 | 467.37 |
| 2002-08-16 | 467.57 |
| 2002-08-19 | 483.06 |
| 2002-08-20 | 472.14 |
| 2002-08-21 | 479.52 |
| 2002-08-22 | 477.76 |
| 2002-08-23 | 471.39 |
| 2002-08-26 | 465.85 |
| 2002-08-27 | 477.80 |
| 2002-08-28 | 458.22 |
| 2002-08-29 | 457.49 |
| 2002-08-30 | 460.51 |
| 2002-09-02 | . |
| 2002-09-03 | 430.69 |
| 2002-09-04 | 435.58 |
| 2002-09-05 | 429.12 |
| 2002-09-06 | 439.41 |
| 2002-09-09 | 436.05 |
| 2002-09-10 | 448.93 |
| 2002-09-11 | 455.83 |
| 2002-09-12 | 435.67 |
| 2002-09-13 | 429.21 |
| 2002-09-16 | 425.22 |
| 2002-09-17 | 421.76 |
| 2002-09-18 | 406.30 |
| 2002-09-19 | 400.01 |
| 2002-09-20 | 406.04 |
| 2002-09-23 | 388.59 |
| 2002-09-24 | 371.32 |
| 2002-09-25 | 377.59 |
| 2002-09-26 | 395.59 |
| 2002-09-27 | 390.01 |
| 2002-09-30 | 374.21 |
| 2002-10-01 | 382.91 |
| 2002-10-02 | 391.32 |
| 2002-10-03 | 374.02 |
| 2002-10-04 | 366.37 |
| 2002-10-07 | 364.46 |
| 2002-10-08 | 348.49 |
| 2002-10-09 | 334.37 |
| 2002-10-10 | 347.92 |
| 2002-10-11 | 377.37 |
| 2002-10-14 | 365.88 |
| 2002-10-15 | 386.17 |
| 2002-10-16 | 383.74 |
| 2002-10-17 | 402.20 |
| 2002-10-18 | 402.85 |
| 2002-10-21 | 413.97 |
| 2002-10-22 | 409.48 |
| 2002-10-23 | 394.20 |
| 2002-10-24 | 398.83 |
| 2002-10-25 | 395.58 |
| 2002-10-28 | 404.81 |
| 2002-10-29 | 381.19 |
| 2002-10-30 | 383.13 |
| 2002-10-31 | 393.84 |
| 2002-11-01 | 394.47 |
| 2002-11-04 | 406.65 |
| 2002-11-05 | 405.83 |
| 2002-11-06 | 395.02 |
| 2002-11-07 | 387.10 |
| 2002-11-08 | 381.05 |
| 2002-11-11 | 378.67 |
| 2002-11-12 | 382.59 |
| 2002-11-13 | 379.71 |
| 2002-11-14 | 387.29 |
| 2002-11-15 | 385.74 |
| 2002-11-18 | 390.73 |
| 2002-11-19 | 392.84 |
| 2002-11-20 | 385.10 |
| 2002-11-21 | 397.99 |
| 2002-11-22 | 406.43 |
| 2002-11-25 | 397.67 |
| 2002-11-26 | 389.63 |
| 2002-11-27 | 402.92 |
| 2002-11-28 | . |
| 2002-11-29 | 413.27 |
| 2002-12-02 | 408.22 |
| 2002-12-03 | 397.89 |
| 2002-12-04 | 401.96 |
| 2002-12-05 | 393.44 |
| 2002-12-06 | 395.67 |
| 2002-12-09 | 381.77 |
| 2002-12-10 | 391.66 |
| 2002-12-11 | 393.32 |
| 2002-12-12 | 382.95 |
| 2002-12-13 | 377.21 |
| 2002-12-16 | 384.50 |
| 2002-12-17 | 380.48 |
| 2002-12-18 | 363.73 |
| 2002-12-19 | 361.78 |
| 2002-12-20 | 366.67 |
| 2002-12-23 | 362.65 |
| 2002-12-24 | 363.85 |
| 2002-12-25 | . |
| 2002-12-26 | 364.74 |
| 2002-12-27 | 353.75 |
| 2002-12-30 | 363.84 |
| 2002-12-31 | 367.14 |
| 2003-01-01 | . |
| 2003-01-02 | 386.28 |
| 2003-01-03 | 380.57 |
| 2003-01-06 | 387.22 |
| 2003-01-07 | 382.67 |
| 2003-01-08 | 364.56 |
| 2003-01-09 | 370.70 |
| 2003-01-10 | 376.39 |
| 2003-01-13 | 380.07 |
| 2003-01-14 | 381.33 |
| 2003-01-15 | 372.71 |
| 2003-01-16 | 378.39 |
| 2003-01-17 | 370.05 |
| 2003-01-20 | . |
| 2003-01-21 | 366.60 |
| 2003-01-22 | 361.33 |
| 2003-01-23 | 356.78 |
| 2003-01-24 | 354.77 |
| 2003-01-27 | 349.23 |
| 2003-01-28 | 351.59 |
| 2003-01-29 | 359.05 |
| 2003-01-30 | 358.87 |
| 2003-01-31 | 366.80 |
| 2003-02-03 | 373.27 |
| 2003-02-04 | 365.50 |
| 2003-02-05 | 373.73 |
| 2003-02-06 | 362.05 |
| 2003-02-07 | 351.28 |
| 2003-02-10 | 350.29 |
| 2003-02-11 | 354.84 |
| 2003-02-12 | 343.26 |
| 2003-02-13 | 340.07 |
| 2003-02-14 | 352.18 |
| 2003-02-17 | . |
| 2003-02-18 | 355.81 |
| 2003-02-19 | 347.47 |
| 2003-02-20 | 347.29 |
| 2003-02-21 | 355.34 |
| 2003-02-24 | 348.21 |
| 2003-02-25 | 344.60 |
| 2003-02-26 | 337.53 |
| 2003-02-27 | 348.31 |
| 2003-02-28 | 355.16 |
| 2003-03-03 | 355.64 |
| 2003-03-04 | 337.80 |
| 2003-03-05 | 336.84 |
| 2003-03-06 | 330.35 |
| 2003-03-07 | 327.36 |
| 2003-03-10 | 320.40 |
| 2003-03-11 | 311.31 |
| 2003-03-12 | 301.03 |
| 2003-03-13 | 318.64 |
| 2003-03-14 | 315.46 |
| 2003-03-17 | 324.39 |
| 2003-03-18 | 335.48 |
| 2003-03-19 | 338.80 |
| 2003-03-20 | 341.09 |
| 2003-03-21 | 349.38 |
| 2003-03-24 | 333.24 |
| 2003-03-25 | 343.03 |
| 2003-03-26 | 336.85 |
| 2003-03-27 | 334.33 |
| 2003-03-28 | 329.51 |
| 2003-03-31 | 322.53 |
| 2003-04-01 | 321.96 |
| 2003-04-02 | 334.96 |
| 2003-04-03 | 334.90 |
| 2003-04-04 | 343.33 |
| 2003-04-07 | 361.60 |
| 2003-04-08 | 353.03 |
| 2003-04-09 | 353.75 |
| 2003-04-10 | 350.51 |
| 2003-04-11 | 350.10 |
| 2003-04-14 | 358.82 |
| 2003-04-15 | 363.31 |
| 2003-04-16 | 362.11 |
| 2003-04-17 | 372.80 |
| 2003-04-18 | . |
| 2003-04-21 | 371.14 |
| 2003-04-22 | 380.68 |
| 2003-04-23 | 389.22 |
| 2003-04-24 | 376.41 |
| 2003-04-25 | 368.59 |
| 2003-04-28 | 380.76 |
| 2003-04-29 | 377.49 |
| 2003-04-30 | 387.42 |
| 2003-05-01 | 390.62 |
| 2003-05-02 | 389.82 |
| 2003-05-05 | 393.74 |
| 2003-05-06 | 401.13 |
| 2003-05-07 | 393.43 |
| 2003-05-08 | 386.37 |
| 2003-05-09 | 397.28 |
| 2003-05-12 | 395.23 |
| 2003-05-13 | 388.28 |
| 2003-05-14 | 389.68 |
| 2003-05-15 | 387.05 |
| 2003-05-16 | 386.13 |
| 2003-05-19 | 373.93 |
| 2003-05-20 | 370.85 |
| 2003-05-21 | 372.07 |
| 2003-05-22 | 378.73 |
| 2003-05-23 | 374.22 |
| 2003-05-26 | . |
| 2003-05-27 | 379.98 |
| 2003-05-28 | 378.69 |
| 2003-05-29 | 384.08 |
| 2003-05-30 | 391.72 |
| 2003-06-02 | 396.71 |
| 2003-06-03 | 391.73 |
| 2003-06-04 | 391.68 |
| 2003-06-05 | 393.68 |
| 2003-06-06 | 402.80 |
| 2003-06-09 | 399.68 |
| 2003-06-10 | 401.71 |
| 2003-06-11 | 413.66 |
| 2003-06-12 | 420.35 |
| 2003-06-13 | 416.98 |
| 2003-06-16 | 430.94 |
| 2003-06-17 | 438.80 |
| 2003-06-18 | 438.35 |
| 2003-06-19 | 430.16 |
| 2003-06-20 | 428.22 |
| 2003-06-23 | 416.65 |
| 2003-06-24 | 418.20 |
| 2003-06-25 | 419.15 |
| 2003-06-26 | 426.50 |
| 2003-06-27 | 428.59 |
| 2003-06-30 | 435.30 |
| 2003-07-01 | 426.49 |
| 2003-07-02 | 437.62 |
| 2003-07-03 | 445.81 |
| 2003-07-04 | . |
| 2003-07-07 | 449.83 |
| 2003-07-08 | 447.56 |
| 2003-07-09 | 442.19 |
| 2003-07-10 | 437.50 |
| 2003-07-11 | 445.67 |
| 2003-07-14 | 446.93 |
| 2003-07-15 | 441.55 |
| 2003-07-16 | 436.78 |
| 2003-07-17 | 428.92 |
| 2003-07-18 | 431.43 |
| 2003-07-21 | 425.64 |
| 2003-07-22 | 429.71 |
| 2003-07-23 | 431.40 |
| 2003-07-24 | 440.80 |
| 2003-07-25 | 445.78 |
| 2003-07-28 | 441.43 |
| 2003-07-29 | 438.77 |
| 2003-07-30 | 437.61 |
| 2003-07-31 | 441.14 |
| 2003-08-01 | 436.54 |
| 2003-08-04 | 434.60 |
| 2003-08-05 | 437.50 |
| 2003-08-06 | 435.69 |
| 2003-08-07 | 434.32 |
| 2003-08-08 | 431.81 |
| 2003-08-11 | 431.48 |
| 2003-08-12 | 435.27 |
| 2003-08-13 | 445.09 |
| 2003-08-14 | 451.93 |
| 2003-08-15 | 454.72 |
| 2003-08-18 | 454.85 |
| 2003-08-19 | 455.01 |
| 2003-08-20 | 456.82 |
| 2003-08-21 | 466.17 |
| 2003-08-22 | 459.77 |
| 2003-08-25 | 456.78 |
| 2003-08-26 | 453.18 |
| 2003-08-27 | 457.33 |
| 2003-08-28 | 461.62 |
| 2003-08-29 | 466.67 |
| 2003-09-01 | . |
| 2003-09-02 | 472.43 |
| 2003-09-03 | 481.52 |
| 2003-09-04 | 483.31 |
| 2003-09-05 | 479.13 |
| 2003-09-08 | 478.05 |
| 2003-09-09 | 470.14 |
| 2003-09-10 | 462.07 |
| 2003-09-11 | 468.81 |
| 2003-09-12 | 466.03 |
| 2003-09-15 | 470.44 |
| 2003-09-16 | 473.30 |
| 2003-09-17 | 475.94 |
| 2003-09-18 | 480.64 |
| 2003-09-19 | 480.18 |
| 2003-09-22 | 469.20 |
| 2003-09-23 | 460.74 |
| 2003-09-24 | 449.72 |
| 2003-09-25 | 447.89 |
| 2003-09-26 | 445.70 |
| 2003-09-29 | 450.27 |
| 2003-09-30 | 443.68 |
| 2003-10-01 | 455.69 |
| 2003-10-02 | 447.78 |
| 2003-10-03 | 459.93 |
| 2003-10-06 | 462.35 |
| 2003-10-07 | 458.16 |
| 2003-10-08 | 458.30 |
| 2003-10-09 | 472.68 |
| 2003-10-10 | 470.54 |
| 2003-10-13 | 471.60 |
| 2003-10-14 | 474.07 |
| 2003-10-15 | 478.45 |
| 2003-10-16 | 483.49 |
| 2003-10-17 | 476.17 |
| 2003-10-20 | 478.25 |
| 2003-10-21 | 471.10 |
| 2003-10-22 | 468.89 |
| 2003-10-23 | 466.62 |
| 2003-10-24 | 463.29 |
| 2003-10-27 | 467.63 |
| 2003-10-28 | 471.11 |
| 2003-10-29 | 471.06 |
| 2003-10-30 | 475.48 |
| 2003-10-31 | 477.04 |
| 2003-11-03 | 479.81 |
| 2003-11-04 | 481.76 |
| 2003-11-05 | 475.27 |
| 2003-11-06 | 474.62 |
| 2003-11-07 | 484.44 |
| 2003-11-10 | 483.33 |
| 2003-11-11 | 479.86 |
| 2003-11-12 | 487.15 |
| 2003-11-13 | 492.79 |
| 2003-11-14 | 495.48 |
| 2003-11-17 | 481.47 |
| 2003-11-18 | 481.95 |
| 2003-11-19 | 482.26 |
| 2003-11-20 | 478.32 |
| 2003-11-21 | 480.59 |
| 2003-11-24 | 483.12 |
| 2003-11-25 | 489.01 |
| 2003-11-26 | 493.47 |
| 2003-11-27 | . |
| 2003-11-28 | 492.73 |
| 2003-12-01 | 498.19 |
| 2003-12-02 | 498.73 |
| 2003-12-03 | 508.20 |
| 2003-12-04 | 514.68 |
| 2003-12-05 | 515.38 |
| 2003-12-08 | 516.22 |
| 2003-12-09 | 514.94 |
| 2003-12-10 | 517.11 |
| 2003-12-11 | 520.68 |
| 2003-12-12 | 528.63 |
| 2003-12-15 | 530.82 |
| 2003-12-16 | 530.37 |
| 2003-12-17 | 531.89 |
| 2003-12-18 | 536.65 |
| 2003-12-19 | 536.03 |
| 2003-12-22 | 537.35 |
| 2003-12-23 | 540.74 |
| 2003-12-24 | 542.67 |
| 2003-12-25 | . |
| 2003-12-26 | 542.46 |
| 2003-12-29 | 547.37 |
| 2003-12-30 | 547.14 |
| 2003-12-31 | 552.06 |
| 2004-01-01 | . |
| 2004-01-02 | 556.49 |
| 2004-01-05 | 562.52 |
| 2004-01-06 | 556.45 |
| 2004-01-07 | 551.10 |
| 2004-01-08 | 550.88 |
| 2004-01-09 | 549.60 |
| 2004-01-12 | 548.26 |
| 2004-01-13 | 555.75 |
| 2004-01-14 | 560.38 |
| 2004-01-15 | 552.48 |
| 2004-01-16 | 558.91 |
| 2004-01-19 | . |
| 2004-01-20 | 559.96 |
| 2004-01-21 | 563.03 |
| 2004-01-22 | 569.30 |
| 2004-01-23 | 565.72 |
| 2004-01-26 | 560.05 |
| 2004-01-27 | 563.24 |
| 2004-01-28 | 565.71 |
| 2004-01-29 | 549.56 |
| 2004-01-30 | 547.07 |
| 2004-02-02 | 548.46 |
| 2004-02-03 | 541.11 |
| 2004-02-04 | 536.96 |
| 2004-02-05 | 536.12 |
| 2004-02-06 | 542.77 |
| 2004-02-09 | 544.88 |
| 2004-02-10 | 547.79 |
| 2004-02-11 | 550.86 |
| 2004-02-12 | 556.84 |
| 2004-02-13 | 552.32 |
| 2004-02-16 | . |
| 2004-02-17 | 557.63 |
| 2004-02-18 | 561.22 |
| 2004-02-19 | 559.31 |
| 2004-02-20 | 544.49 |
| 2004-02-23 | 548.28 |
| 2004-02-24 | 544.36 |
| 2004-02-25 | 539.70 |
| 2004-02-26 | 535.35 |
| 2004-02-27 | 540.93 |
| 2004-03-01 | 543.86 |
| 2004-03-02 | 546.75 |
| 2004-03-03 | 536.65 |
| 2004-03-04 | 539.63 |
| 2004-03-05 | 550.36 |
| 2004-03-08 | 552.50 |
| 2004-03-09 | 546.91 |
| 2004-03-10 | 532.48 |
| 2004-03-11 | 515.19 |
| 2004-03-12 | 516.67 |
| 2004-03-15 | 504.93 |
| 2004-03-16 | 513.36 |
| 2004-03-17 | 518.67 |
| 2004-03-18 | 517.93 |
| 2004-03-19 | 514.06 |
| 2004-03-22 | 501.47 |
| 2004-03-23 | 498.16 |
| 2004-03-24 | 494.82 |
| 2004-03-25 | 502.57 |
| 2004-03-26 | 502.93 |
| 2004-03-29 | 513.02 |
| 2004-03-30 | 512.07 |
| 2004-03-31 | 513.80 |
| 2004-04-01 | 524.41 |
| 2004-04-02 | 527.37 |
| 2004-04-05 | 526.20 |
| 2004-04-06 | 526.89 |
| 2004-04-07 | 527.84 |
| 2004-04-08 | 526.05 |
| 2004-04-09 | . |
| 2004-04-12 | 524.60 |
| 2004-04-13 | 522.85 |
| 2004-04-14 | 516.55 |
| 2004-04-15 | 516.71 |
| 2004-04-16 | 523.68 |
| 2004-04-19 | 523.55 |
| 2004-04-20 | 529.50 |
| 2004-04-21 | 532.21 |
| 2004-04-22 | 543.33 |
| 2004-04-23 | 559.02 |
| 2004-04-26 | 558.33 |
| 2004-04-27 | 564.53 |
| 2004-04-28 | 553.33 |
| 2004-04-29 | 552.71 |
| 2004-04-30 | 548.15 |
| 2004-05-03 | 553.39 |
| 2004-05-04 | 559.02 |
| 2004-05-05 | 563.17 |
| 2004-05-06 | 546.42 |
| 2004-05-07 | 533.26 |
| 2004-05-10 | 516.59 |
| 2004-05-11 | 522.98 |
| 2004-05-12 | 523.49 |
| 2004-05-13 | 525.30 |
| 2004-05-14 | 522.45 |
| 2004-05-17 | 519.77 |
| 2004-05-18 | 524.10 |
| 2004-05-19 | 535.86 |
| 2004-05-20 | 523.05 |
| 2004-05-21 | 527.28 |
| 2004-05-24 | 529.89 |
| 2004-05-25 | 532.60 |
| 2004-05-26 | 543.96 |
| 2004-05-27 | 556.11 |
| 2004-05-28 | 554.23 |
| 2004-05-31 | . |
| 2004-06-01 | 549.92 |
| 2004-06-02 | 554.53 |
| 2004-06-03 | 557.14 |
| 2004-06-04 | 565.42 |
| 2004-06-07 | 574.55 |
| 2004-06-08 | 573.61 |
| 2004-06-09 | 563.91 |
| 2004-06-10 | 569.70 |
| 2004-06-11 | . |
| 2004-06-14 | 558.71 |
| 2004-06-15 | 562.99 |
| 2004-06-16 | 561.90 |
| 2004-06-17 | 562.48 |
| 2004-06-18 | 568.62 |
| 2004-06-21 | 568.10 |
| 2004-06-22 | 564.91 |
| 2004-06-23 | 567.56 |
| 2004-06-24 | 577.86 |
| 2004-06-25 | 574.71 |
| 2004-06-28 | 584.73 |
| 2004-06-29 | 578.26 |
| 2004-06-30 | 579.27 |
| 2004-07-01 | 573.39 |
| 2004-07-02 | 572.61 |
| 2004-07-05 | . |
| 2004-07-06 | 563.34 |
| 2004-07-07 | 567.89 |
| 2004-07-08 | 571.28 |
| 2004-07-09 | 567.39 |
| 2004-07-12 | 563.36 |
| 2004-07-13 | 566.21 |
| 2004-07-14 | 566.59 |
| 2004-07-15 | 558.69 |
| 2004-07-16 | 564.12 |
| 2004-07-19 | 561.43 |
| 2004-07-20 | 561.12 |
| 2004-07-21 | 561.04 |
| 2004-07-22 | 556.80 |
| 2004-07-23 | 550.83 |
| 2004-07-26 | 548.34 |
| 2004-07-27 | 555.57 |
| 2004-07-28 | 565.64 |
| 2004-07-29 | 571.80 |
| 2004-07-30 | 568.30 |
| 2004-08-02 | 565.81 |
| 2004-08-03 | 569.11 |
| 2004-08-04 | 559.18 |
| 2004-08-05 | 556.68 |
| 2004-08-06 | 550.18 |
| 2004-08-09 | 543.96 |
| 2004-08-10 | 550.43 |
| 2004-08-11 | 538.02 |
| 2004-08-12 | 535.21 |
| 2004-08-13 | 538.06 |
| 2004-08-16 | 545.49 |
| 2004-08-17 | 544.31 |
| 2004-08-18 | 540.93 |
| 2004-08-19 | 539.88 |
| 2004-08-20 | 537.07 |
| 2004-08-23 | 541.60 |
| 2004-08-24 | 541.26 |
| 2004-08-25 | 542.48 |
| 2004-08-26 | 548.77 |
| 2004-08-27 | 546.65 |
| 2004-08-30 | 542.33 |
| 2004-08-31 | 544.78 |
| 2004-09-01 | 550.69 |
| 2004-09-02 | 551.32 |
| 2004-09-03 | 550.61 |
| 2004-09-06 | . |
| 2004-09-07 | 557.90 |
| 2004-09-08 | 559.56 |
| 2004-09-09 | 559.43 |
| 2004-09-10 | 567.74 |
| 2004-09-13 | 573.77 |
| 2004-09-14 | 573.19 |
| 2004-09-15 | 558.90 |
| 2004-09-16 | 563.20 |
| 2004-09-17 | 564.92 |
| 2004-09-20 | 561.03 |
| 2004-09-21 | 567.78 |
| 2004-09-22 | 557.25 |
| 2004-09-23 | 551.39 |
| 2004-09-24 | 549.54 |
| 2004-09-27 | 544.81 |
| 2004-09-28 | 544.22 |
| 2004-09-29 | 547.95 |
| 2004-09-30 | 547.20 |
| 2004-10-01 | 559.54 |
| 2004-10-04 | 561.37 |
| 2004-10-05 | 562.37 |
| 2004-10-06 | 560.80 |
| 2004-10-07 | 557.30 |
| 2004-10-08 | 558.36 |
| 2004-10-11 | 556.85 |
| 2004-10-12 | 542.77 |
| 2004-10-13 | 543.84 |
| 2004-10-14 | 541.46 |
| 2004-10-15 | 545.43 |
| 2004-10-18 | 544.73 |
| 2004-10-19 | 550.94 |
| 2004-10-20 | 549.39 |
| 2004-10-21 | 551.87 |
| 2004-10-22 | 551.02 |
| 2004-10-25 | 542.04 |
| 2004-10-26 | 549.40 |
| 2004-10-27 | 557.44 |
| 2004-10-28 | 561.79 |
| 2004-10-29 | 556.04 |
| 2004-11-01 | 563.19 |
| 2004-11-02 | 563.49 |
| 2004-11-03 | 564.49 |
| 2004-11-04 | 564.80 |
| 2004-11-05 | 569.61 |
| 2004-11-08 | 574.02 |
| 2004-11-09 | 575.11 |
| 2004-11-10 | 578.92 |
| 2004-11-11 | 586.77 |
| 2004-11-12 | 587.38 |
| 2004-11-15 | 583.79 |
| 2004-11-16 | 578.38 |
| 2004-11-17 | 585.72 |
| 2004-11-18 | 582.99 |
| 2004-11-19 | 580.99 |
| 2004-11-22 | 577.41 |
| 2004-11-23 | 576.25 |
| 2004-11-24 | 578.91 |
| 2004-11-25 | . |
| 2004-11-26 | 583.53 |
| 2004-11-29 | 586.77 |
| 2004-11-30 | 582.77 |
| 2004-12-01 | 586.85 |
| 2004-12-02 | 589.68 |
| 2004-12-03 | 591.66 |
| 2004-12-06 | 589.60 |
| 2004-12-07 | 590.41 |
| 2004-12-08 | 589.60 |
| 2004-12-09 | 583.91 |
| 2004-12-10 | 582.49 |
| 2004-12-13 | 593.67 |
| 2004-12-14 | 597.72 |
| 2004-12-15 | 601.02 |
| 2004-12-16 | 598.82 |
| 2004-12-17 | 589.21 |
| 2004-12-20 | 598.34 |
| 2004-12-21 | 599.36 |
| 2004-12-22 | 607.43 |
| 2004-12-23 | 613.75 |
| 2004-12-24 | . |
| 2004-12-27 | 617.70 |
| 2004-12-28 | 619.09 |
| 2004-12-29 | 615.95 |
| 2004-12-30 | 618.19 |
| 2004-12-31 | 615.61 |
| 2005-01-03 | 619.10 |
| 2005-01-04 | 621.79 |
| 2005-01-05 | 617.42 |
| 2005-01-06 | 618.29 |
| 2005-01-07 | 610.57 |
| 2005-01-10 | 611.48 |
| 2005-01-11 | 609.95 |
| 2005-01-12 | 611.71 |
| 2005-01-13 | 604.77 |
| 2005-01-14 | 604.94 |
| 2005-01-17 | . |
| 2005-01-18 | 604.53 |
| 2005-01-19 | 605.07 |
| 2005-01-20 | 597.11 |
| 2005-01-21 | 597.01 |
| 2005-01-24 | 596.69 |
| 2005-01-25 | 598.44 |
| 2005-01-26 | 599.35 |
| 2005-01-27 | 596.68 |
#2005-01-28| 593.99
#2005-01-31| 601.85
#2005-02-01| 606.13
#2005-02-02| 607.42
#2005-02-03| 604.26
#2005-02-04| 609.20
#2005-02-07| 610.77
#2005-02-08| 610.66
#2005-02-09| 610.96
#2005-02-10| 612.56
#2005-02-11| 618.91
#2005-02-14| 622.66
#2005-02-15| 625.97
#2005-02-16| 622.98
#2005-02-17| 628.88
#2005-02-18| 629.82
#2005-02-21| .
#2005-02-22| 631.65
#2005-02-23| 622.58
#2005-02-24| 626.05
#2005-02-25| 631.66
#2005-02-28| 633.84
#2005-03-01| 631.96
#2005-03-02| 628.34
#2005-03-03| 628.99
#2005-03-04| 636.97
#2005-03-07| 635.84
#2005-03-08| 642.44
#2005-03-09| 642.56
#2005-03-10| 645.96
#2005-03-11| 650.10
#2005-03-14| 643.57
#2005-03-15| 639.28
#2005-03-16| 632.08
#2005-03-17| 627.95
#2005-03-18| 625.77
#2005-03-21| 621.73
#2005-03-22| 625.02
#2005-03-23| 618.60
#2005-03-24| 623.75
#2005-03-25| .
#2005-03-28| 619.45
#2005-03-29| 618.52
#2005-03-30| 618.77
#2005-03-31| 621.40
#2005-04-01| 622.95
#2005-04-04| 612.65
#2005-04-05| 619.40
#2005-04-06| 622.58
#2005-04-07| 619.99
#2005-04-08| 615.22
#2005-04-11| 617.81
#2005-04-12| 608.01
#2005-04-13| 606.34
#2005-04-14| 602.20
#2005-04-15| 592.67
#2005-04-18| 582.76
#2005-04-19| 584.93
#2005-04-20| 581.70
#2005-04-21| 586.26
#2005-04-22| 586.19
#2005-04-25| 582.95
#2005-04-26| 580.14
#2005-04-27| 576.25
#2005-04-28| 570.21
#2005-04-29| 570.70
#2005-05-02| 572.27
#2005-05-03| 574.80
#2005-05-04| 583.92
#2005-05-05| 586.36
#2005-05-06| 584.40
#2005-05-09| 581.53
#2005-05-10| 579.93
#2005-05-11| 579.05
#2005-05-12| 579.76
#2005-05-13| 585.35
#2005-05-16| 581.18
#2005-05-17| 581.16
#2005-05-18| 592.58
#2005-05-19| 596.87
#2005-05-20| 595.41
#2005-05-23| 598.64
#2005-05-24| 594.60
#2005-05-25| 592.82
#2005-05-26| 593.79
#2005-05-27| 594.39
#2005-05-30| .
#2005-05-31| 590.55
#2005-06-01| 596.85
#2005-06-02| 601.21
#2005-06-03| 598.24
#2005-06-06| 597.88
#2005-06-07| 603.47
#2005-06-08| 607.24
#2005-06-09| 595.29
#2005-06-10| 598.99
#2005-06-13| 597.81
#2005-06-14| 597.53
#2005-06-15| 595.82
#2005-06-16| 598.37
#2005-06-17| 605.96
#2005-06-20| 599.39
#2005-06-21| 607.28
#2005-06-22| 610.31
#2005-06-23| 606.21
#2005-06-24| 600.51
#2005-06-27| 598.08
#2005-06-28| 598.46
#2005-06-29| 603.46
#2005-06-30| 604.10
#2005-07-01| 601.10
#2005-07-04| .
#2005-07-05| 595.00
#2005-07-06| 597.59
#2005-07-07| 586.59
#2005-07-08| 596.14
#2005-07-11| 610.71
#2005-07-12| 615.13
#2005-07-13| 614.76
#2005-07-14| 623.10
#2005-07-15| 621.87
#2005-07-18| 624.00
#2005-07-19| 629.28
#2005-07-20| 629.70
#2005-07-21| 637.80
#2005-07-22| 636.67
#2005-07-25| 638.61
#2005-07-26| 630.20
#2005-07-27| 634.48
#2005-07-28| 659.99
#2005-07-29| 666.36
#2005-08-01| 673.97
#2005-08-02| 687.07
#2005-08-03| 686.39
#2005-08-04| 678.77
#2005-08-05| 672.74
#2005-08-08| 679.60
#2005-08-09| 686.28
#2005-08-10| 693.35
#2005-08-11| 693.44
#2005-08-12| 687.51
#2005-08-15| 681.68
#2005-08-16| 674.98
#2005-08-17| 671.89
#2005-08-18| 664.62
#2005-08-19| 673.68
#2005-08-22| 685.45
#2005-08-23| 677.74
#2005-08-24| 680.97
#2005-08-25| 677.03
#2005-08-26| 672.36
#2005-08-29| 670.10
#2005-08-30| 661.14
#2005-08-31| 669.74
#2005-09-01| 677.14
#2005-09-02| 674.44
#2005-09-05| .
#2005-09-06| 685.86
#2005-09-07| 690.15
#2005-09-08| 687.08
#2005-09-09| 692.37
#2005-09-12| 686.85
#2005-09-13| 673.78
#2005-09-14| 678.41
#2005-09-15| 675.28
#2005-09-16| 682.92
#2005-09-19| 671.64
#2005-09-20| 684.74
#2005-09-21| 680.31
#2005-09-22| 675.41
#2005-09-23| 680.68
#2005-09-26| 693.07
#2005-09-27| 694.62
#2005-09-28| 710.33
#2005-09-29| 700.19
#2005-09-30| 703.29
#2005-10-03| 702.06
#2005-10-04| 715.67
#2005-10-05| 703.50
#2005-10-06| 698.18
#2005-10-07| 693.88
#2005-10-10| 681.51
#2005-10-11| 677.80
#2005-10-12| 676.12
#2005-10-13| 665.44
#2005-10-14| 673.22
#2005-10-17| 675.45
#2005-10-18| 666.12
#2005-10-19| 651.80
#2005-10-20| 645.51
#2005-10-21| 642.82
#2005-10-24| 651.77
#2005-10-25| 650.60
#2005-10-26| 656.65
#2005-10-27| 646.58
#2005-10-28| 637.79
#2005-10-31| 645.42
#2005-11-01| 642.49
#2005-11-02| 649.36
#2005-11-03| 648.39
#2005-11-04| 633.20
#2005-11-07| 640.98
#2005-11-08| 644.18
#2005-11-09| 636.35
#2005-11-10| 630.75
#2005-11-11| 639.10
#2005-11-14| 640.97
#2005-11-15| 640.13
#2005-11-16| 636.44
#2005-11-17| 638.61
#2005-11-18| 641.44
#2005-11-21| 651.11
#2005-11-22| 639.30
#2005-11-23| 643.54
#2005-11-24| .
#2005-11-25| 636.18
#2005-11-28| 639.42
#2005-11-29| 642.20
#2005-11-30| 643.04
#2005-12-01| 647.96
#2005-12-02| 650.86
#2005-12-05| 651.07
#2005-12-06| 655.73
#2005-12-07| 645.89
#2005-12-08| 651.90
#2005-12-09| 653.94
#2005-12-12| 656.52
#2005-12-13| 656.72
#2005-12-14| 657.15
#2005-12-15| 652.69
#2005-12-16| 655.98
#2005-12-19| 654.88
#2005-12-20| 647.37
#2005-12-21| 644.34
#2005-12-22| 647.06
#2005-12-23| 648.43
#2005-12-26| .
#2005-12-27| 649.90
#2005-12-28| 656.98
#2005-12-29| 657.77
#2005-12-30| 649.34
#2006-01-02| .
#2006-01-03| 672.72
#2006-01-04| 680.08
#2006-01-05| 678.21
#2006-01-06| 685.12
#2006-01-09| 690.03
#2006-01-10| 692.48
#2006-01-11| 699.04
#2006-01-12| 696.37
#2006-01-13| 695.20
#2006-01-16| .
#2006-01-17| 686.51
#2006-01-18| 678.20
#2006-01-19| 686.22
#2006-01-20| 674.61
#2006-01-23| 681.38
#2006-01-24| 693.60
#2006-01-25| 706.42
#2006-01-26| 718.59
#2006-01-27| 715.37
#2006-01-30| 715.44
#2006-01-31| 716.87
#2006-02-01| 722.06
#2006-02-02| 715.58
#2006-02-03| 714.01
#2006-02-06| 719.03
#2006-02-07| 717.78
#2006-02-08| 709.04
#2006-02-09| 718.69
#2006-02-10| 727.81
#2006-02-13| 753.06
#2006-02-14| 744.48
#2006-02-15| 742.66
#2006-02-16| 733.57
#2006-02-17| 739.94
#2006-02-20| .
#2006-02-21| 732.83
#2006-02-22| 736.38
#2006-02-23| 734.65
#2006-02-24| 735.00
#2006-02-27| 742.57
#2006-02-28| 735.14
#2006-03-01| 743.16
#2006-03-02| 730.21
#2006-03-03| 723.46
#2006-03-06| 732.05
#2006-03-07| 722.43
#2006-03-08| 714.38
#2006-03-09| 726.76
#2006-03-10| 730.74
#2006-03-13| 735.87
#2006-03-14| 750.54
#2006-03-15| 757.36
#2006-03-16| 766.71
#2006-03-17| 761.67
#2006-03-20| 764.44
#2006-03-21| 760.17
#2006-03-22| 775.22
#2006-03-23| 768.77
#2006-03-24| 777.55
#2006-03-27| 772.34
#2006-03-28| 775.32
#2006-03-29| 776.55
#2006-03-30| 792.81
#2006-03-31| 788.76
#2006-04-03| 803.24
#2006-04-04| 811.43
#2006-04-05| 816.21
#2006-04-06| 807.55
#2006-04-07| 786.90
#2006-04-10| 796.45
#2006-04-11| 785.38
#2006-04-12| 783.64
#2006-04-13| 781.07
#2006-04-14| .
#2006-04-17| 793.43
#2006-04-18| 789.88
#2006-04-19| 801.37
#2006-04-20| 808.93
#2006-04-21| 812.94
#2006-04-24| 807.27
#2006-04-25| 820.44
#2006-04-26| 834.52
#2006-04-27| 824.89
#2006-04-28| 811.80
#2006-05-01| 813.37
#2006-05-02| 817.51
#2006-05-03| 807.19
#2006-05-04| 818.00
#2006-05-05| 823.78
#2006-05-08| 824.31
#2006-05-09| 839.67
#2006-05-10| 846.81
#2006-05-11| 838.69
#2006-05-12| 811.84
#2006-05-15| 793.08
#2006-05-16| 795.19
#2006-05-17| 760.96
#2006-05-18| 770.01
#2006-05-19| 760.36
#2006-05-22| 744.24
#2006-05-23| 769.28
#2006-05-24| 760.71
#2006-05-25| 770.85
#2006-05-26| 781.07
#2006-05-29| .
#2006-05-30| 773.69
#2006-05-31| 780.54
#2006-06-01| 773.97
#2006-06-02| 781.21
#2006-06-05| 771.97
#2006-06-06| 739.44
#2006-06-07| 737.05
#2006-06-08| 715.06
#2006-06-09| 728.65
#2006-06-12| 719.81
#2006-06-13| 703.20
#2006-06-14| 701.39
#2006-06-15| 720.67
#2006-06-16| 716.68
#2006-06-19| 719.94
#2006-06-20| 727.82
#2006-06-21| 726.39
#2006-06-22| 723.80
#2006-06-23| 719.07
#2006-06-26| 717.55
#2006-06-27| 708.87
#2006-06-28| 702.22
#2006-06-29| 717.78
#2006-06-30| 743.64
#2006-07-03| 748.02
#2006-07-04| .
#2006-07-05| 728.31
#2006-07-06| 739.47
#2006-07-07| 742.77
#2006-07-10| 740.91
#2006-07-11| 733.42
#2006-07-12| 736.83
#2006-07-13| 727.83
#2006-07-14| 712.55
#2006-07-17| 703.73
#2006-07-18| 694.30
#2006-07-19| 718.04
#2006-07-20| 720.09
#2006-07-21| 706.61
#2006-07-24| 715.28
#2006-07-25| 723.67
#2006-07-26| 719.93
#2006-07-27| 744.35
#2006-07-28| 757.55
#2006-07-31| 756.46
#2006-08-01| 747.22
#2006-08-02| 755.56
#2006-08-03| 748.44
#2006-08-04| 759.56
#2006-08-07| 745.77
#2006-08-08| 748.36
#2006-08-09| 765.21
#2006-08-10| 752.50
#2006-08-11| 754.06
#2006-08-14| 760.75
#2006-08-15| 767.77
#2006-08-16| 777.29
#2006-08-17| 788.06
#2006-08-18| 789.06
#2006-08-21| 789.20
#2006-08-22| 784.68
#2006-08-23| 779.88
#2006-08-24| 782.75
#2006-08-25| 779.42
#2006-08-28| 784.19
#2006-08-29| 783.88
#2006-08-30| 792.25
#2006-08-31| 790.81
#2006-09-01| 793.78
#2006-09-04| .
#2006-09-05| 794.99
#2006-09-06| 781.60
#2006-09-07| 766.68
#2006-09-08| 766.91
#2006-09-11| 766.78
#2006-09-12| 779.66
#2006-09-13| 790.70
#2006-09-14| 796.29
#2006-09-15| 773.82
#2006-09-18| 772.76
#2006-09-19| 772.43
#2006-09-20| 782.25
#2006-09-21| 790.17
#2006-09-22| 783.35
#2006-09-25| 782.99
#2006-09-26| 784.90
#2006-09-27| 796.60
#2006-09-28| 793.37
#2006-09-29| 794.39
#2006-10-02| 798.21
#2006-10-03| 793.20
#2006-10-04| 797.30
#2006-10-05| 802.04
#2006-10-06| 796.44
#2006-10-09| 795.79
#2006-10-10| 795.65
#2006-10-11| 794.86
#2006-10-12| 799.76
#2006-10-13| 800.60
#2006-10-16| 805.03
#2006-10-17| 795.60
#2006-10-18| 807.13
#2006-10-19| 826.40
#2006-10-20| 825.60
#2006-10-23| 826.88
#2006-10-24| 824.34
#2006-10-25| 847.71
#2006-10-26| 849.24
#2006-10-27| 855.43
#2006-10-30| 849.49
#2006-10-31| 865.74
#2006-11-01| 874.50
#2006-11-02| 867.54
#2006-11-03| 868.10
#2006-11-06| 882.76
#2006-11-07| 888.50
#2006-11-08| 887.57
#2006-11-09| 887.42
#2006-11-10| 890.00
#2006-11-13| 895.46
#2006-11-14| 893.98
#2006-11-15| 908.62
#2006-11-16| 920.54
#2006-11-17| 901.04
#2006-11-20| 898.84
#2006-11-21| 894.41
#2006-11-22| 909.20
#2006-11-23| .
#2006-11-24| 901.07
#2006-11-27| 880.18
#2006-11-28| 880.63
#2006-11-29| 896.68
#2006-11-30| 888.95
#2006-12-01| 885.16
#2006-12-04| 889.25
#2006-12-05| 897.10
#2006-12-06| 895.09
#2006-12-07| 897.48
#2006-12-08| 896.38
#2006-12-11| 903.54
#2006-12-12| 904.51
#2006-12-13| 910.90
#2006-12-14| 914.12
#2006-12-15| 914.95
#2006-12-18| 914.79
#2006-12-19| 918.91
#2006-12-20| 928.38
#2006-12-21| 921.51
#2006-12-22| 910.01
#2006-12-25| .
#2006-12-26| 908.58
#2006-12-27| 924.93
#2006-12-28| 928.11
#2006-12-29| 930.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 942.86
#2007-01-04| 928.24
#2007-01-05| 922.83
#2007-01-08| 922.39
#2007-01-09| 922.29
#2007-01-10| 909.93
#2007-01-11| 916.97
#2007-01-12| 921.63
#2007-01-15| .
#2007-01-16| 922.77
#2007-01-17| 924.80
#2007-01-18| 934.90
#2007-01-19| 951.83
#2007-01-22| 951.85
#2007-01-23| 960.73
#2007-01-24| 968.98
#2007-01-25| 956.03
#2007-01-26| 949.29
#2007-01-29| 961.98
#2007-01-30| 961.73
#2007-01-31| 952.46
#2007-02-01| 965.54
#2007-02-02| 960.99
#2007-02-05| 954.16
#2007-02-06| 957.83
#2007-02-07| 957.90
#2007-02-08| 950.35
#2007-02-09| 964.67
#2007-02-12| 955.06
#2007-02-13| 968.86
#2007-02-14|1004.38
#2007-02-15|1028.05
#2007-02-16|1032.81
#2007-02-19| .
#2007-02-20|1056.17
#2007-02-21|1040.11
#2007-02-22|1031.50
#2007-02-23|1039.10
#2007-02-26|1039.77
#2007-02-27|1014.34
#2007-02-28|1010.30
#2007-03-01| 989.94
#2007-03-02| 987.14
#2007-03-05| 968.44
#2007-03-06| 990.49
#2007-03-07|1003.14
#2007-03-08|1009.14
#2007-03-09|1017.28
#2007-03-12|1023.99
#2007-03-13|1012.20
#2007-03-14| 990.72
#2007-03-15|1021.45
#2007-03-16|1025.78
#2007-03-19|1046.94
#2007-03-20|1056.48
#2007-03-21|1068.72
#2007-03-22|1090.87
#2007-03-23|1128.31
#2007-03-26|1110.15
#2007-03-27|1126.71
#2007-03-28|1109.76
#2007-03-29|1122.04
#2007-03-30|1120.77
#2007-04-02|1136.42
#2007-04-03|1143.32
#2007-04-04|1140.29
#2007-04-05|1143.88
#2007-04-06| .
#2007-04-09|1137.92
#2007-04-10|1158.91
#2007-04-11|1158.49
#2007-04-12|1155.51
#2007-04-13|1160.04
#2007-04-16|1171.71
#2007-04-17|1177.36
#2007-04-18|1171.14
#2007-04-19|1165.04
#2007-04-20|1174.37
#2007-04-23|1172.37
#2007-04-24|1169.32
#2007-04-25|1195.04
#2007-04-26|1203.14
#2007-04-27|1201.06
#2007-04-30|1202.49
#2007-05-01|1198.13
#2007-05-02|1202.88
#2007-05-03|1194.37
#2007-05-04|1227.28
#2007-05-07|1217.71
#2007-05-08|1188.59
#2007-05-09|1182.02
#2007-05-10|1180.74
#2007-05-11|1197.98
#2007-05-14|1210.74
#2007-05-15|1234.99
#2007-05-16|1240.11
#2007-05-17|1230.63
#2007-05-18|1240.80
#2007-05-21|1239.01
#2007-05-22|1240.77
#2007-05-23|1267.22
#2007-05-24|1238.81
#2007-05-25|1247.27
#2007-05-28| .
#2007-05-29|1263.25
#2007-05-30|1258.04
#2007-05-31|1274.67
#2007-06-01|1290.95
#2007-06-04|1286.91
#2007-06-05|1281.92
#2007-06-06|1238.80
#2007-06-07|1228.55
#2007-06-08|1217.58
#2007-06-11|1235.91
#2007-06-12|1231.57
#2007-06-13|1234.38
#2007-06-14|1267.85
#2007-06-15|1293.16
#2007-06-18|1296.62
#2007-06-19|1300.31
#2007-06-20|1304.11
#2007-06-21|1280.42
#2007-06-22|1280.76
#2007-06-25|1277.93
#2007-06-26|1270.47
#2007-06-27|1264.23
#2007-06-28|1292.50
#2007-06-29|1308.12
#2007-07-02|1318.65
#2007-07-03|1335.31
#2007-07-04| .
#2007-07-05|1320.37
#2007-07-06|1348.40
#2007-07-09|1355.88
#2007-07-10|1342.93
#2007-07-11|1334.88
#2007-07-12|1361.13
#2007-07-13|1357.05
#2007-07-16|1362.13
#2007-07-17|1349.04
#2007-07-18|1320.12
#2007-07-19|1334.21
#2007-07-20|1316.88
#2007-07-23|1339.65
#2007-07-24|1317.43
#2007-07-25|1298.33
#2007-07-26|1254.75
#2007-07-27|1249.95
#2007-07-30|1255.40
#2007-07-31|1297.10
#2007-08-01|1269.61
#2007-08-02|1275.50
#2007-08-03|1271.13
#2007-08-06|1256.07
#2007-08-07|1247.65
#2007-08-08|1261.59
#2007-08-09|1228.93
#2007-08-10|1191.20
#2007-08-13|1220.23
#2007-08-14|1214.90
#2007-08-15|1204.79
#2007-08-16|1149.19
#2007-08-17|1164.61
#2007-08-20|1165.22
#2007-08-21|1181.01
#2007-08-22|1219.00
#2007-08-23|1224.12
#2007-08-24|1234.04
#2007-08-27|1239.56
#2007-08-28|1222.02
#2007-08-29|1227.12
#2007-08-30|1235.81
#2007-08-31|1256.65
#2007-09-03| .
#2007-09-04|1279.51
#2007-09-05|1260.84
#2007-09-06|1271.96
#2007-09-07|1235.73
#2007-09-10|1214.35
#2007-09-11|1237.84
#2007-09-12|1243.31
#2007-09-13|1255.71
#2007-09-14|1252.25
#2007-09-17|1237.39
#2007-09-18|1250.08
#2007-09-19|1289.81
#2007-09-20|1289.20
#2007-09-21|1320.51
#2007-09-24|1339.71
#2007-09-25|1340.24
#2007-09-26|1356.43
#2007-09-27|1372.01
#2007-09-28|1376.45
#2007-10-01|1410.87
#2007-10-02|1405.98
#2007-10-03|1414.34
#2007-10-04|1417.27
#2007-10-05|1437.24
#2007-10-08|1425.18
#2007-10-09|1447.29
#2007-10-10|1461.68
#2007-10-11|1488.88
#2007-10-12|1479.98
#2007-10-15|1464.96
#2007-10-16|1449.92
#2007-10-17|1450.88
#2007-10-18|1450.76
#2007-10-19|1446.42
#2007-10-22|1411.63
#2007-10-23|1440.72
#2007-10-24|1438.52
#2007-10-25|1483.23
#2007-10-26|1508.51
#2007-10-29|1529.28
#2007-10-30|1513.83
#2007-10-31|1536.87
#2007-11-01|1506.68
#2007-11-02|1498.06
#2007-11-05|1477.94
#2007-11-06|1488.55
#2007-11-07|1476.96
#2007-11-08|1455.95
#2007-11-09|1432.73
#2007-11-12|1413.39
#2007-11-13|1392.50
#2007-11-14|1412.52
#2007-11-15|1379.56
#2007-11-16|1344.76
#2007-11-19|1292.42
#2007-11-20|1333.59
#2007-11-21|1288.25
#2007-11-22| .
#2007-11-23|1310.52
#2007-11-26|1317.59
#2007-11-27|1302.48
#2007-11-28|1351.80
#2007-11-29|1352.99
#2007-11-30|1364.46
#2007-12-03|1353.40
#2007-12-04|1322.74
#2007-12-05|1341.89
#2007-12-06|1322.19
#2007-12-07|1345.54
#2007-12-10|1373.98
#2007-12-11|1368.26
#2007-12-12|1362.53
#2007-12-13|1309.71
#2007-12-14|1285.84
#2007-12-17|1246.05
#2007-12-18|1258.93
#2007-12-19|1241.65
#2007-12-20|1243.10
#2007-12-21|1281.41
#2007-12-24|1285.75
#2007-12-25| .
#2007-12-26|1294.54
#2007-12-27|1297.95
#2007-12-28|1314.49
#2007-12-31|1304.34
#2008-01-01| .
#2008-01-02|1291.07
#2008-01-03|1258.20
#2008-01-04|1193.18
#2008-01-07|1181.82
#2008-01-08|1183.81
#2008-01-09|1154.90
#2008-01-10|1166.49
#2008-01-11|1185.16
#2008-01-14|1210.86
#2008-01-15|1163.97
#2008-01-16|1148.44
#2008-01-17|1122.18
#2008-01-18|1096.32
#2008-01-21| .
#2008-01-22|1068.87
#2008-01-23|1025.40
#2008-01-24|1097.67
#2008-01-25|1104.61
#2008-01-28|1126.69
#2008-01-29|1138.28
#2008-01-30|1116.99
#2008-01-31|1110.65
#2008-02-01|1135.32
#2008-02-04|1148.04
#2008-02-05|1073.22
#2008-02-06|1072.20
#2008-02-07|1033.30
#2008-02-08|1032.18
#2008-02-11|1021.95
#2008-02-12|1079.44
#2008-02-13|1095.16
#2008-02-14|1089.35
#2008-02-15|1086.93
#2008-02-18| .
#2008-02-19|1131.30
#2008-02-20|1111.59
#2008-02-21|1130.27
#2008-02-22|1105.10
#2008-02-25|1118.44
#2008-02-26|1152.32
#2008-02-27|1179.70
#2008-02-28|1162.77
#2008-02-29|1145.71
#2008-03-03|1152.32
#2008-03-04|1115.28
#2008-03-05|1142.69
#2008-03-06|1132.22
#2008-03-07|1119.60
#2008-03-10|1107.11
#2008-03-11|1102.72
#2008-03-12|1131.92
#2008-03-13|1112.77
#2008-03-14|1107.75
#2008-03-17|1086.30
#2008-03-18|1138.44
#2008-03-19|1142.33
#2008-03-20|1134.44
#2008-03-21| .
#2008-03-24|1132.87
#2008-03-25|1192.13
#2008-03-26|1201.54
#2008-03-27|1209.43
#2008-03-28|1204.76
#2008-03-31|1210.88
#2008-04-01|1212.92
#2008-04-02|1203.74
#2008-04-03|1193.82
#2008-04-04|1193.92
#2008-04-07|1199.71
#2008-04-08|1188.23
#2008-04-09|1189.44
#2008-04-10|1180.80
#2008-04-11|1172.26
#2008-04-14|1153.38
#2008-04-15|1144.90
#2008-04-16|1171.53
#2008-04-17|1173.00
#2008-04-18|1182.01
#2008-04-21|1178.78
#2008-04-22|1179.62
#2008-04-23|1175.39
#2008-04-24|1160.55
#2008-04-25|1185.74
#2008-04-28|1192.08
#2008-04-29|1175.03
#2008-04-30|1167.57
#2008-05-01|1159.73
#2008-05-02|1182.26
#2008-05-05|1189.61
#2008-05-06|1188.18
#2008-05-07|1201.84
#2008-05-08|1208.95
#2008-05-09|1195.60
#2008-05-12|1202.85
#2008-05-13|1205.54
#2008-05-14|1207.52
#2008-05-15|1208.61
#2008-05-16|1230.59
#2008-05-19|1243.69
#2008-05-20|1223.92
#2008-05-21|1198.88
#2008-05-22|1193.73
#2008-05-23|1171.65
#2008-05-26| .
#2008-05-27|1160.78
#2008-05-28|1165.84
#2008-05-29|1156.93
#2008-05-30|1164.24
#2008-06-02|1137.84
#2008-06-03|1129.00
#2008-06-04|1121.35
#2008-06-05|1121.11
#2008-06-06|1092.73
#2008-06-09|1082.56
#2008-06-10|1063.54
#2008-06-11|1038.07
#2008-06-12|1036.66
#2008-06-13|1040.20
#2008-06-16|1044.12
#2008-06-17|1072.04
#2008-06-18|1058.88
#2008-06-19|1050.15
#2008-06-20|1043.25
#2008-06-23|1017.01
#2008-06-24| 994.96
#2008-06-25|1022.84
#2008-06-26| 993.43
#2008-06-27| 981.86
#2008-06-30| 982.85
#2008-07-01| 957.82
#2008-07-02| 962.55
#2008-07-03| 957.67
#2008-07-04| .
#2008-07-07| 951.42
#2008-07-08| 939.35
#2008-07-09| 955.15
#2008-07-10| 942.87
#2008-07-11| 919.08
#2008-07-14| 926.68
#2008-07-15| 921.54
#2008-07-16| 954.70
#2008-07-17| 989.37
#2008-07-18|1004.79
#2008-07-21|1017.49
#2008-07-22|1013.38
#2008-07-23|1054.30
#2008-07-24| 996.65
#2008-07-25|1007.68
#2008-07-28| 993.82
#2008-07-29| 978.38
#2008-07-30| 974.41
#2008-07-31| 968.47
#2008-08-01| 936.95
#2008-08-04| 932.38
#2008-08-05| 964.08
#2008-08-06| 973.51
#2008-08-07| 972.20
#2008-08-08| 984.07
#2008-08-11|1010.33
#2008-08-12|1020.06
#2008-08-13| 973.32
#2008-08-14| 980.27
#2008-08-15| 973.81
#2008-08-18| 968.30
#2008-08-19| 942.56
#2008-08-20| 940.03
#2008-08-21| 936.07
#2008-08-22| 958.01
#2008-08-25| 951.51
#2008-08-26| 941.57
#2008-08-27| 935.99
#2008-08-28| 947.67
#2008-08-29| 941.50
#2008-09-01| .
#2008-09-02| 970.21
#2008-09-03| 964.56
#2008-09-04| 931.89
#2008-09-05| 895.10
#2008-09-08| 911.76
#2008-09-09| 909.86
#2008-09-10| 909.00
#2008-09-11| 894.18
#2008-09-12| 911.61
#2008-09-15| 876.83
#2008-09-16| 877.08
#2008-09-17| 871.79
#2008-09-18| 909.34
#2008-09-19| 942.56
#2008-09-22| 950.57
#2008-09-23| 934.70
#2008-09-24| 907.28
#2008-09-25| 922.40
#2008-09-26| 896.08
#2008-09-29| 861.95
#2008-09-30| 829.88
#2008-10-01| 784.19
#2008-10-02| 739.70
#2008-10-03| 756.55
#2008-10-06| 687.49
#2008-10-07| 690.21
#2008-10-08| 658.41
#2008-10-09| 649.34
#2008-10-10| 635.54
#2008-10-13| 703.47
#2008-10-14| 731.68
#2008-10-15| 707.13
#2008-10-16| 675.09
#2008-10-17| 672.96
#2008-10-20| 629.01
#2008-10-21| 605.38
#2008-10-22| 563.56
#2008-10-23| 533.61
#2008-10-24| 484.31
#2008-10-27| 585.08
#2008-10-28| 786.65
#2008-10-29| 649.32
#2008-10-30| 671.54
#2008-10-31| 677.45
#2008-11-03| 627.03
#2008-11-04| 668.12
#2008-11-05| 664.84
#2008-11-06| 612.32
#2008-11-07| 616.75
#2008-11-10| 623.26
#2008-11-11| 577.63
#2008-11-12| 555.25
#2008-11-13| 570.61
#2008-11-14| 576.10
#2008-11-17| 548.69
#2008-11-18| 558.19
#2008-11-19| 525.58
#2008-11-20| 497.14
#2008-11-21| 500.08
#2008-11-24| 537.12
#2008-11-25| 508.12
#2008-11-26| 532.70
#2008-11-27| .
#2008-11-28| 516.71
#2008-12-01| 488.18
#2008-12-02| 512.25
#2008-12-03| 513.91
#2008-12-04| 518.61
#2008-12-05| 491.77
#2008-12-08| 535.03
#2008-12-09| 549.21
#2008-12-10| 561.20
#2008-12-11| 564.55
#2008-12-12| 553.82
#2008-12-15| 561.76
#2008-12-16| 572.64
#2008-12-17| 599.17
#2008-12-18| 619.75
#2008-12-19| 578.06
#2008-12-22| 553.23
#2008-12-23| 548.36
#2008-12-24| 548.92
#2008-12-25| .
#2008-12-26| 551.54
#2008-12-29| 562.29
#2008-12-30| 570.50
#2008-12-31| 561.90
#2009-01-01| .
#2009-01-02| 587.59
#2009-01-05| 565.08
#2009-01-06| 581.41
#2009-01-07| 596.30
#2009-01-08| 598.64
#2009-01-09| 586.13
#2009-01-12| 561.77
#2009-01-13| 532.24
#2009-01-14| 512.00
#2009-01-15| 493.43
#2009-01-16| 497.61
#2009-01-19| .
#2009-01-20| 464.28
#2009-01-21| 462.10
#2009-01-22| 446.33
#2009-01-23| 432.60
#2009-01-26| 458.26
#2009-01-27| 468.96
#2009-01-28| 494.17
#2009-01-29| 469.86
#2009-01-30| 457.25
#2009-02-02| 446.88
#2009-02-03| 460.10
#2009-02-04| 478.35
#2009-02-05| 470.34
#2009-02-06| 500.01
#2009-02-09| 527.90
#2009-02-10| 503.87
#2009-02-11| 504.05
#2009-02-12| 482.27
#2009-02-13| 492.52
#2009-02-16| .
#2009-02-17| 449.92
#2009-02-18| 441.00
#2009-02-19| 446.36
#2009-02-20| 420.96
#2009-02-23| 403.72
#2009-02-24| 392.11
#2009-02-25| 387.80
#2009-02-26| 401.18
#2009-02-27| 383.28
#2009-03-02| 371.50
#2009-03-03| 374.23
#2009-03-04| 403.23
#2009-03-05| 380.67
#2009-03-06| 385.89
#2009-03-09| 384.18
#2009-03-10| 417.65
#2009-03-11| 433.07
#2009-03-12| 440.81
#2009-03-13| 440.62
#2009-03-16| 449.70
#2009-03-17| 446.87
#2009-03-18| 445.99
#2009-03-19| 474.62
#2009-03-20| 466.34
#2009-03-23| 473.81
#2009-03-24| 466.14
#2009-03-25| 478.54
#2009-03-26| 491.19
#2009-03-27| 489.98
#2009-03-30| 447.03
#2009-03-31| 455.65
#2009-04-01| 464.46
#2009-04-02| 529.95
#2009-04-03| 543.85
#2009-04-06| 533.95
#2009-04-07| 519.68
#2009-04-08| 541.05
#2009-04-09| 553.80
#2009-04-10| .
#2009-04-13| 558.51
#2009-04-14| 563.72
#2009-04-15| 555.35
#2009-04-16| 562.31
#2009-04-17| 582.79
#2009-04-20| 542.87
#2009-04-21| 542.09
#2009-04-22| 559.67
#2009-04-23| 560.54
#2009-04-24| 589.74
#2009-04-27| 587.06
#2009-04-28| 566.81
#2009-04-29| 588.14
#2009-04-30| 590.24
#2009-05-01| 590.29
#2009-05-04| 606.63
#2009-05-05| 611.27
#2009-05-06| 611.53
#2009-05-07| 603.49
#2009-05-08| 605.91
#2009-05-11| 590.07
#2009-05-12| 581.41
#2009-05-13| 555.88
#2009-05-14| 564.22
#2009-05-15| 565.63
#2009-05-18| 573.23
#2009-05-19| 587.97
#2009-05-20| 608.57
#2009-05-21| 594.72
#2009-05-22| 603.68
#2009-05-25| .
#2009-05-26| 609.71
#2009-05-27| 610.79
#2009-05-28| 599.09
#2009-05-29| 614.71
#2009-06-01| 657.10
#2009-06-02| 679.85
#2009-06-03| 649.52
#2009-06-04| 659.33
#2009-06-05| 656.02
#2009-06-08| 642.81
#2009-06-09| 648.16
#2009-06-10| 660.73
#2009-06-11| 674.88
#2009-06-12| 666.40
#2009-06-15| 626.36
#2009-06-16| 620.96
#2009-06-17| 605.11
#2009-06-18| 606.18
#2009-06-19| 596.12
#2009-06-22| 576.95
#2009-06-23| 589.39
#2009-06-24| 617.46
#2009-06-25| 609.24
#2009-06-26| 619.60
#2009-06-29| 629.83
#2009-06-30| 620.11
#2009-07-01| 638.59
#2009-07-02| 603.64
#2009-07-03| .
#2009-07-06| 586.39
#2009-07-07| 580.24
#2009-07-08| 561.33
#2009-07-09| 573.86
#2009-07-10| 569.15
#2009-07-13| 594.35
#2009-07-14| 616.36
#2009-07-15| 653.83
#2009-07-16| 664.92
#2009-07-17| 669.74
#2009-07-20| 670.59
#2009-07-21| 691.07
#2009-07-22| 690.55
#2009-07-23| 705.50
#2009-07-24| 711.60
#2009-07-27| 698.06
#2009-07-28| 688.46
#2009-07-29| 694.62
#2009-07-30| 713.74
#2009-07-31| 727.04
#2009-08-03| 765.53
#2009-08-04| 763.41
#2009-08-05| 740.10
#2009-08-06| 744.01
#2009-08-07| 745.15
#2009-08-10| 723.31
#2009-08-11| 704.66
#2009-08-12| 714.20
#2009-08-13| 735.34
#2009-08-14| 705.66
#2009-08-17| 671.83
#2009-08-18| 681.04
#2009-08-19| 677.38
#2009-08-20| 688.52
#2009-08-21| 708.25
#2009-08-24| 707.23
#2009-08-25| 708.41
#2009-08-26| 695.43
#2009-08-27| 679.96
#2009-08-28| 694.25
#2009-08-31| 684.61
#2009-09-01| 659.09
#2009-09-02| 648.83
#2009-09-03| 647.65
#2009-09-04| 668.67
#2009-09-07| .
#2009-09-08| 692.37
#2009-09-09| 719.55
#2009-09-10| 719.45
#2009-09-11| 731.44
#2009-09-14| 730.58
#2009-09-15| 733.24
#2009-09-16| 755.72
#2009-09-17| 750.69
#2009-09-18| 733.38
#2009-09-21| 720.90
#2009-09-22| 742.95
#2009-09-23| 733.37
#2009-09-24| 725.11
#2009-09-25| 725.37
#2009-09-28| 736.59
#2009-09-29| 732.74
#2009-09-30| 734.05
#2009-10-01| 716.97
#2009-10-02| 703.48
#2009-10-05| 710.21
#2009-10-06| 738.70
#2009-10-07| 735.25
#2009-10-08| 763.13
#2009-10-09| 763.99
#2009-10-12| 778.46
#2009-10-13| 773.41
#2009-10-14| 794.32
#2009-10-15| 797.01
#2009-10-16| 784.32
#2009-10-19| 822.13
#2009-10-20| 812.95
#2009-10-21| 812.05
#2009-10-22| 803.35
#2009-10-23| 807.06
#2009-10-26| 784.68
#2009-10-27| 758.70
#2009-10-28| 719.77
#2009-10-29| 750.78
#2009-10-30| 724.20
#2009-11-02| 731.82
#2009-11-03| 701.09
#2009-11-04| 729.98
#2009-11-05| 739.38
#2009-11-06| 745.36
#2009-11-09| 766.68
#2009-11-10| 743.87
#2009-11-11| 753.49
#2009-11-12| 743.63
#2009-11-13| 747.50
#2009-11-16| 778.24
#2009-11-17| 758.27
#2009-11-18| 770.70
#2009-11-19| 748.93
#2009-11-20| 734.40
#2009-11-23| 755.44
#2009-11-24| 744.49
#2009-11-25| 747.86
#2009-11-26| .
#2009-11-27| 726.84
#2009-11-30| 715.11
#2009-12-01| 742.11
#2009-12-02| 743.29
#2009-12-03| 750.32
#2009-12-04| 750.04
#2009-12-07| 750.36
#2009-12-08| 730.88
#2009-12-09| 723.35
#2009-12-10| 725.73
#2009-12-11| 726.85
#2009-12-14| 737.50
#2009-12-15| 736.50
#2009-12-16| 746.69
#2009-12-17| 728.73
#2009-12-18| 716.97
#2009-12-21| 720.88
#2009-12-22| 723.36
#2009-12-23| 728.26
#2009-12-24| 729.70
#2009-12-25| .
#2009-12-28| 732.80
#2009-12-29| 735.37
#2009-12-30| 726.93
#2009-12-31| 730.14
#2010-01-01| .
#2010-01-04| 743.15
#2010-01-05| 746.33
#2010-01-06| 752.62
#2010-01-07| 752.26
#2010-01-08| 754.64
#2010-01-11| 766.91
#2010-01-12| 748.28
#2010-01-13| 751.40
#2010-01-14| 762.21
#2010-01-15| 745.07
#2010-01-18| .
#2010-01-19| 744.51
#2010-01-20| 716.80
#2010-01-21| 698.92
#2010-01-22| 692.88
#2010-01-25| 680.91
#2010-01-26| 679.67
#2010-01-27| 662.57
#2010-01-28| 650.59
#2010-01-29| 663.90
#2010-02-01| 672.79
#2010-02-02| 678.16
#2010-02-03| 681.85
#2010-02-04| 651.49
#2010-02-05| 626.61
#2010-02-08| 630.91
#2010-02-09| 633.23
#2010-02-10| 634.54
#2010-02-11| 615.03
#2010-02-12| 603.27
#2010-02-15| .
#2010-02-16| 615.24
#2010-02-17| 625.75
#2010-02-18| 612.84
#2010-02-19| 617.55
#2010-02-22| 613.21
#2010-02-23| 603.69
#2010-02-24| 603.59
#2010-02-25| 589.69
#2010-02-26| 602.22
#2010-03-01| 605.67
#2010-03-02| 621.77
#2010-03-03| 634.34
#2010-03-04| 631.16
#2010-03-05| 652.69
#2010-03-08| 653.78
#2010-03-09| 646.77
#2010-03-10| 659.55
#2010-03-11| 669.23
#2010-03-12| 678.44
#2010-03-15| 666.92
#2010-03-16| 684.18
#2010-03-17| 686.63
#2010-03-18| 679.28
#2010-03-19| 673.04
#2010-03-22| 676.15
#2010-03-23| 676.89
#2010-03-24| 671.09
#2010-03-25| 680.69
#2010-03-26| 684.97
#2010-03-29| 688.97
#2010-03-30| 674.63
#2010-03-31| 682.91
#2010-04-01| 694.12
#2010-04-02| .
#2010-04-05| 692.59
#2010-04-06| 692.80
#2010-04-07| 684.46
#2010-04-08| 674.88
#2010-04-09| 683.45
#2010-04-12| 692.22
#2010-04-13| 695.43
#2010-04-14| 708.88
#2010-04-15| 707.00
#2010-04-16| 700.39
#2010-04-19| 691.24
#2010-04-20| 727.82
#2010-04-21| 722.75
#2010-04-22| 710.20
#2010-04-23| 728.70
#2010-04-26| 736.03
#2010-04-27| 711.98
#2010-04-28| 694.28
#2010-04-29| 711.07
#2010-04-30| 713.54
#2010-05-03| 708.31
#2010-05-04| 671.70
#2010-05-05| 654.38
#2010-05-06| 644.30
#2010-05-07| 619.01
#2010-05-10| 669.78
#2010-05-11| 670.06
#2010-05-12| 684.93
#2010-05-13| 691.43
#2010-05-14| 662.02
#2010-05-17| 656.68
#2010-05-18| 670.89
#2010-05-19| 641.29
#2010-05-20| 618.27
#2010-05-21| 633.17
#2010-05-24| 624.48
#2010-05-25| 593.39
#2010-05-26| 610.71
#2010-05-27| 637.92
#2010-05-28| 644.20
#2010-05-31| .
#2010-06-01| 647.04
#2010-06-02| 642.51
#2010-06-03| 655.35
#2010-06-04| 630.28
#2010-06-07| 620.89
#2010-06-08| 615.94
#2010-06-09| 641.56
#2010-06-10| 666.20
#2010-06-11| 664.34
#2010-06-14| 678.53
#2010-06-15| 679.85
#2010-06-16| 668.26
#2010-06-17| 686.32
#2010-06-18| 698.30
#2010-06-21| 716.40
#2010-06-22| 707.11
#2010-06-23| 698.48
#2010-06-24| 692.46
#2010-06-25| 673.62
#2010-06-28| 692.36
#2010-06-29| 654.39
#2010-06-30| 663.72
#2010-07-01| 650.16
#2010-07-02| 659.27
#2010-07-05| .
#2010-07-06| 679.75
#2010-07-07| 688.83
#2010-07-08| 692.01
#2010-07-09| 694.55
#2010-07-12| 695.11
#2010-07-13| 733.22
#2010-07-14| 731.89
#2010-07-15| 735.92
#2010-07-16| 736.03
#2010-07-19| 728.17
#2010-07-20| 710.75
#2010-07-21| 712.38
#2010-07-22| 740.35
#2010-07-23| 739.80
#2010-07-26| 753.79
#2010-07-27| 738.95
#2010-07-28| 738.06
#2010-07-29| 741.77
#2010-07-30| 739.11
#2010-08-02| 757.75
#2010-08-03| 771.79
#2010-08-04| 763.29
#2010-08-05| 772.84
#2010-08-06| 765.65
#2010-08-09| 773.29
#2010-08-10| 752.53
#2010-08-11| 721.95
#2010-08-12| 706.67
#2010-08-13| 702.29
#2010-08-16| 713.60
#2010-08-17| 731.54
#2010-08-18| 729.49
#2010-08-19| 720.50
#2010-08-20| 698.94
#2010-08-23| 699.42
#2010-08-24| 691.54
#2010-08-25| 679.67
#2010-08-26| 691.77
#2010-08-27| 696.50
#2010-08-30| 688.98
#2010-08-31| 693.18
#2010-09-01| 728.98
#2010-09-02| 738.58
#2010-09-03| 748.40
#2010-09-06| .
#2010-09-07| 732.83
#2010-09-08| 744.02
#2010-09-09| 759.98
#2010-09-10| 772.55
#2010-09-13| 784.01
#2010-09-14| 796.87
#2010-09-15| 801.73
#2010-09-16| 803.00
#2010-09-17| 807.99
#2010-09-20| 828.64
#2010-09-21| 830.66
#2010-09-22| 835.00
#2010-09-23| 824.26
#2010-09-24| 862.05
#2010-09-27| 861.89
#2010-09-28| 857.47
#2010-09-29| 861.14
#2010-09-30| 870.03
#2010-10-01| 859.67
#2010-10-04| 831.56
#2010-10-05| 856.90
#2010-10-06| 858.21
#2010-10-07| 878.05
#2010-10-08| 879.08
#2010-10-11| 882.95
#2010-10-12| 896.30
#2010-10-13| 913.55
#2010-10-14| 919.10
#2010-10-15| 919.07
#2010-10-18| 915.27
#2010-10-19| 893.74
#2010-10-20| 916.15
#2010-10-21| 938.39
#2010-10-22| 943.68
#2010-10-25| 964.04
#2010-10-26| 946.37
#2010-10-27| 923.91
#2010-10-28| 929.35
#2010-10-29| 939.24
#2010-11-01| 941.59
#2010-11-02| 952.37
#2010-11-03| 951.26
#2010-11-04| 990.31
#2010-11-05| 971.20
#2010-11-08| 962.89
#2010-11-09| 987.26
#2010-11-10| 952.40
#2010-11-11| 955.61
#2010-11-12| 965.82
#2010-11-15| 976.35
#2010-11-16| 951.91
#2010-11-17| 952.90
#2010-11-18| 987.20
#2010-11-19| 996.44
#2010-11-22| 999.47
#2010-11-23| 960.07
#2010-11-24| 993.19
#2010-11-25| .
#2010-11-26| 980.10
#2010-11-29| 941.39
#2010-11-30| 935.26
#2010-12-01| 977.39
#2010-12-02|1019.02
#2010-12-03|1046.37
#2010-12-06|1038.21
#2010-12-07|1055.51
#2010-12-08|1026.71
#2010-12-09|1002.94
#2010-12-10|1033.34
#2010-12-13|1055.71
#2010-12-14|1042.53
#2010-12-15|1035.42
#2010-12-16|1025.55
#2010-12-17|1005.82
#2010-12-20|1013.48
#2010-12-21|1036.06
#2010-12-22|1033.02
#2010-12-23|1024.99
#2010-12-24| .
#2010-12-27| 985.78
#2010-12-28| 983.08
#2010-12-29| 986.18
#2010-12-30| 992.37
#2010-12-31|1002.18
#2011-01-03|1026.02
#2011-01-04|1028.10
#2011-01-05|1019.05
#2011-01-06|1015.78
#2011-01-07|1019.00
#2011-01-10|1008.75
#2011-01-11|1034.90
#2011-01-12|1042.13
#2011-01-13|1051.22
#2011-01-14|1065.69
#2011-01-17| .
#2011-01-18|1086.51
#2011-01-19|1073.24
#2011-01-20|1031.65
#2011-01-21|1040.01
#2011-01-24|1039.63
#2011-01-25|1044.63
#2011-01-26|1071.58
#2011-01-27|1070.83
#2011-01-28|1051.11
#2011-01-31|1039.89
#2011-02-01|1049.83
#2011-02-02|1035.80
#2011-02-03|1029.47
#2011-02-04|1021.93
#2011-02-07|1040.77
#2011-02-08|1084.74
#2011-02-09|1083.83
#2011-02-10|1080.83
#2011-02-11|1094.20
#2011-02-14|1086.52
#2011-02-15|1076.92
#2011-02-16|1063.41
#2011-02-17|1055.58
#2011-02-18|1054.86
#2011-02-21| .
#2011-02-22|1055.09
#2011-02-23|1026.31
#2011-02-24|1005.02
#2011-02-25|1029.04
#2011-02-28|1042.44
#2011-03-01|1039.09
#2011-03-02|1023.73
#2011-03-03|1026.39
#2011-03-04|1013.14
#2011-03-07|1016.59
#2011-03-08|1025.17
#2011-03-09|1034.58
#2011-03-10| 999.93
#2011-03-11| 992.25
#2011-03-14| 986.39
#2011-03-15| 955.29
#2011-03-16| 929.85
#2011-03-17| 951.77
#2011-03-18| 979.03
#2011-03-21|1000.61
#2011-03-22| 987.96
#2011-03-23| 991.59
#2011-03-24|1028.54
#2011-03-25|1023.51
#2011-03-28|1017.14
#2011-03-29|1016.50
#2011-03-30|1038.44
#2011-03-31|1040.37
#2011-04-01|1062.32
#2011-04-04|1072.63
#2011-04-05|1080.07
#2011-04-06|1091.83
#2011-04-07|1070.71
#2011-04-08|1076.30
#2011-04-11|1056.20
#2011-04-12|1045.13
#2011-04-13|1061.05
#2011-04-14|1060.46
#2011-04-15|1055.45
#2011-04-18|1020.01
#2011-04-19|1045.34
#2011-04-20|1102.70
#2011-04-21|1115.22
#2011-04-22| .
#2011-04-25|1114.28
#2011-04-26|1138.71
#2011-04-27|1162.45
#2011-04-28|1187.78
#2011-04-29|1191.37
#2011-05-02|1204.12
#2011-05-03|1183.84
#2011-05-04|1167.04
#2011-05-05|1140.09
#2011-05-06|1152.74
#2011-05-09|1120.83
#2011-05-10|1142.60
#2011-05-11|1134.82
#2011-05-12|1121.22
#2011-05-13|1116.97
#2011-05-16|1112.78
#2011-05-17|1086.88
#2011-05-18|1097.72
#2011-05-19|1109.68
#2011-05-20|1088.03
#2011-05-23|1047.81
#2011-05-24|1068.10
#2011-05-25|1073.98
#2011-05-26|1068.75
#2011-05-27|1094.76
#2011-05-30| .
#2011-05-31|1119.87
#2011-06-01|1116.44
#2011-06-02|1097.51
#2011-06-03|1110.57
#2011-06-06|1109.95
#2011-06-07|1111.73
#2011-06-08|1104.27
#2011-06-09|1117.09
#2011-06-10|1087.14
#2011-06-13|1088.08
#2011-06-14|1110.73
#2011-06-15|1087.27
#2011-06-16|1079.67
#2011-06-17|1098.12
#2011-06-20|1103.31
#2011-06-21|1132.13
#2011-06-22|1141.14
#2011-06-23|1109.54
#2011-06-24|1125.51
#2011-06-27|1142.25
#2011-06-28|1173.25
#2011-06-29|1193.37
#2011-06-30|1210.87
#2011-07-01|1206.83
#2011-07-04| .
#2011-07-05|1229.97
#2011-07-06|1215.52
#2011-07-07|1228.47
#2011-07-08|1205.94
#2011-07-11|1146.73
#2011-07-12|1156.95
#2011-07-13|1199.79
#2011-07-14|1196.52
#2011-07-15|1207.81
#2011-07-18|1165.50
#2011-07-19|1194.99
#2011-07-20|1198.77
#2011-07-21|1204.38
#2011-07-22|1216.04
#2011-07-25|1227.85
#2011-07-26|1211.48
#2011-07-27|1179.71
#2011-07-28|1160.41
#2011-07-29|1158.47
#2011-08-01|1118.07
#2011-08-02|1077.83
#2011-08-03|1046.40
#2011-08-04| 985.55
#2011-08-05| 959.60
#2011-08-08| 883.82
#2011-08-09| 908.81
#2011-08-10| 867.97
#2011-08-11| 905.83
#2011-08-12| 939.13
#2011-08-15| 947.76
#2011-08-16| 933.88
#2011-08-17| 936.97
#2011-08-18| 861.28
#2011-08-19| 841.98
#2011-08-22| 817.08
#2011-08-23| 825.62
#2011-08-24| 864.95
#2011-08-25| 859.19
#2011-08-26| 860.94
#2011-08-29| 887.49
#2011-08-30| 885.33
#2011-08-31| 920.60
#2011-09-01| 902.27
#2011-09-02| 858.71
#2011-09-05| .
#2011-09-06| 784.48
#2011-09-07| 831.43
#2011-09-08| 822.37
#2011-09-09| 768.74
#2011-09-12| 743.86
#2011-09-13| 762.13
#2011-09-14| 800.24
#2011-09-15| 836.06
#2011-09-16| 849.88
#2011-09-19| 810.12
#2011-09-20| 843.28
#2011-09-21| 815.16
#2011-09-22| 747.44
#2011-09-23| 746.42
#2011-09-26| 735.83
#2011-09-27| 796.42
#2011-09-28| 788.34
#2011-09-29| 794.50
#2011-09-30| 750.38
#2011-10-03| 714.93
#2011-10-04| 672.21
#2011-10-05| 714.65
#2011-10-06| 749.29
#2011-10-07| 768.43
#2011-10-10| 810.20
#2011-10-11| 816.13
#2011-10-12| 858.67
#2011-10-13| 843.59
#2011-10-14| 872.79
#2011-10-17| 841.32
#2011-10-18| 845.61
#2011-10-19| 845.53
#2011-10-20| 820.46
#2011-10-21| 869.88
#2011-10-24| 893.39
#2011-10-25| 892.03
#2011-10-26| 886.53
#2011-10-27| 955.73
#2011-10-28| 964.78
#2011-10-31| 903.70
#2011-11-01| 836.43
#2011-11-02| 870.57
#2011-11-03| 895.51
#2011-11-04| 866.34
#2011-11-07| 866.48
#2011-11-08| 869.71
#2011-11-09| 836.50
#2011-11-10| 836.41
#2011-11-11| 869.38
#2011-11-14| 851.26
#2011-11-15| 827.50
#2011-11-16| 817.09
#2011-11-17| 799.11
#2011-11-18| 789.82
#2011-11-21| 750.35
#2011-11-22| 743.46
#2011-11-23| 716.13
#2011-11-24| .
#2011-11-25| 720.85
#2011-11-28| 773.96
#2011-11-29| 771.84
#2011-11-30| 824.47
#2011-12-01| 816.45
#2011-12-02| 826.52
#2011-12-05| 842.67
#2011-12-06| 826.63
#2011-12-07| 818.64
#2011-12-08| 786.95
#2011-12-09| 808.29
#2011-12-12| 773.04
#2011-12-13| 765.80
#2011-12-14| 726.56
#2011-12-15| 734.42
#2011-12-16| 729.01
#2011-12-19| 723.77
#2011-12-20| 763.66
#2011-12-21| 764.16
#2011-12-22| 770.53
#2011-12-23| 771.07
#2011-12-26| .
#2011-12-27| 773.14
#2011-12-28| 743.26
#2011-12-29| 746.18
#2011-12-30| 757.77
#2012-01-02| .
#2012-01-03| 811.08
#2012-01-04| 798.70
#2012-01-05| 800.69
#2012-01-06| 789.94
#2012-01-09| 790.54
#2012-01-10| 821.30
#2012-01-11| 817.39
#2012-01-12| 830.96
#2012-01-13| 814.82
#2012-01-16| .
#2012-01-17| 866.24
#2012-01-18| 875.88
#2012-01-19| 897.47
#2012-01-20| 902.89
#2012-01-23| 913.23
#2012-01-24| 903.99
#2012-01-25| 910.83
#2012-01-26| 947.94
#2012-01-27| 929.17
#2012-01-30| 922.71
#2012-01-31| 923.28
#2012-02-01| 963.59
#2012-02-02| 965.78
#2012-02-03| 987.37
#2012-02-06| 986.15
#2012-02-07| 985.12
#2012-02-08| 986.62
#2012-02-09|1018.63
#2012-02-10| 991.47
#2012-02-13|1006.48
#2012-02-14| 990.82
#2012-02-15| 983.16
#2012-02-16| 980.13
#2012-02-17|1016.87
#2012-02-20| .
#2012-02-21|1030.50
#2012-02-22|1023.49
#2012-02-23|1011.10
#2012-02-24|1031.49
#2012-02-27|1008.53
#2012-02-28|1017.95
#2012-02-29|1005.13
#2012-03-01|1018.23
#2012-03-02|1009.35
#2012-03-05|1005.10
#2012-03-06| 947.81
#2012-03-07| 957.88
#2012-03-08|1004.02
#2012-03-09|1004.77
#2012-03-12|1013.41
#2012-03-13|1015.94
#2012-03-14|1031.38
#2012-03-15|1035.99
#2012-03-16|1030.63
#2012-03-19|1028.50
#2012-03-20| 985.26
#2012-03-21| 985.29
#2012-03-22| 971.50
#2012-03-23| 989.31
#2012-03-26|1009.24
#2012-03-27|1010.25
#2012-03-28| 990.84
#2012-03-29| 963.07
#2012-03-30| 985.43
#2012-04-02|1001.35
#2012-04-03| 994.33
#2012-04-04| 949.77
#2012-04-05| 948.37
#2012-04-06| .
#2012-04-09| 948.91
#2012-04-10| 912.33
#2012-04-11| 931.93
#2012-04-12| 953.15
#2012-04-13| 923.74
#2012-04-16| 933.29
#2012-04-17| 961.84
#2012-04-18| 948.07
#2012-04-19| 927.14
#2012-04-20| 936.69
#2012-04-23| 897.22
#2012-04-24| 920.99
#2012-04-25| 946.19
#2012-04-26| 978.09
#2012-04-27| 990.47
#2012-04-30| 984.03
#2012-05-01| 983.52
#2012-05-02| 972.98
#2012-05-03| 974.59
#2012-05-04| 937.63
#2012-05-07| 938.97
#2012-05-08| 906.75
#2012-05-09| 905.03
#2012-05-10| 901.27
#2012-05-11| 921.70
#2012-05-14| 893.24
#2012-05-15| 880.94
#2012-05-16| 878.11
#2012-05-17| 860.27
#2012-05-18| 843.34
#2012-05-21| 856.98
#2012-05-22| 883.34
#2012-05-23| 849.01
#2012-05-24| 850.68
#2012-05-25| 845.98
#2012-05-28| .
#2012-05-29| 876.17
#2012-05-30| 842.47
#2012-05-31| 829.23
#2012-06-01| 797.46
#2012-06-04| 787.61
#2012-06-05| 788.60
#2012-06-06| 808.84
#2012-06-07| 823.96
#2012-06-08| 808.18
#2012-06-11| 811.14
#2012-06-12| 804.45
#2012-06-13| 794.94
#2012-06-14| 782.90
#2012-06-15| 795.33
#2012-06-18| 803.06
#2012-06-19| 824.98
#2012-06-20| 835.75
#2012-06-21| 814.64
#2012-06-22| 797.89
#2012-06-25| 771.61
#2012-06-26| 761.61
#2012-06-27| 771.04
#2012-06-28| 768.25
#2012-06-29| 822.69
#2012-07-02| 824.90
#2012-07-03| 846.82
#2012-07-04| .
#2012-07-05| 842.38
#2012-07-06| 810.02
#2012-07-09| 806.89
#2012-07-10| 816.76
#2012-07-11| 808.06
#2012-07-12| 800.48
#2012-07-13| 824.08
#2012-07-16| 827.50
#2012-07-17| 825.97
#2012-07-18| 843.54
#2012-07-19| 856.81
#2012-07-20| 834.72
#2012-07-23| 806.02
#2012-07-24| 795.31
#2012-07-25| 812.49
#2012-07-26| 834.06
#2012-07-27| 861.22
#2012-07-30| 872.51
#2012-07-31| 879.59
#2012-08-01| 869.23
#2012-08-02| 839.49
#2012-08-03| 883.04
#2012-08-06| 906.39
#2012-08-07| 921.98
#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|1051.67
#2013-04-11|1064.38
#2013-04-12|1033.61
#2013-04-15|1009.87
#2013-04-16|1015.41
#2013-04-17| 983.24
#2013-04-18| 978.40
#2013-04-19| 990.54
#2013-04-22|1000.59
#2013-04-23|1030.29
#2013-04-24|1041.66
#2013-04-25|1060.67
#2013-04-26|1062.47
#2013-04-29|1084.65
#2013-04-30|1089.66
#2013-05-01|1090.63
#2013-05-02|1082.72
#2013-05-03|1118.77
#2013-05-06|1109.84
#2013-05-07|1113.75
#2013-05-08|1130.37
#2013-05-09|1127.17
#2013-05-10|1117.66
#2013-05-13|1122.54
#2013-05-14|1147.27
#2013-05-15|1153.49
#2013-05-16|1162.74
#2013-05-17|1188.29
#2013-05-20|1217.85
#2013-05-21|1212.48
#2013-05-22|1213.54
#2013-05-23|1177.50
#2013-05-24|1171.81
#2013-05-27|1186.18
#2013-05-28|1194.18
#2013-05-29|1189.23
#2013-05-30|1208.78
#2013-05-31|1211.55
#2013-06-03|1210.70
#2013-06-04|1211.28
#2013-06-05|1201.23
#2013-06-06|1195.19
#2013-06-07|1224.02
#2013-06-10|1226.20
#2013-06-11|1210.47
#2013-06-12|1192.18
#2013-06-13|1181.51
#2013-06-14|1201.11
#2013-06-17|1213.99
#2013-06-18|1212.59
#2013-06-19|1203.82
#2013-06-20|1133.06
#2013-06-21|1099.40
#2013-06-24|1088.49
#2013-06-25|1126.60
#2013-06-26|1130.16
#2013-06-27|1149.28
#2013-06-28|1142.01
#2013-07-01|1153.14
#2013-07-02|1151.92
#2013-07-03|1145.84
#2013-07-04|1184.78
#2013-07-05|1150.40
#2013-07-08|1172.97
#2013-07-09|1182.56
#2013-07-10|1191.56
#2013-07-11|1215.98
#2013-07-12|1247.09
#2013-07-15|1239.64
#2013-07-16|1257.76
#2013-07-17|1261.26
#2013-07-18|1283.54
#2013-07-19|1287.84
#2013-07-22|1287.55
#2013-07-23|1289.43
#2013-07-24|1311.92
#2013-07-25|1309.85
#2013-07-26|1298.28
#2013-07-29|1306.85
#2013-07-30|1318.61
#2013-07-31|1314.42
#2013-08-01|1328.59
#2013-08-02|1334.31
#2013-08-05|1336.98
#2013-08-06|1332.48
#2013-08-07|1321.86
#2013-08-08|1341.56
#2013-08-09|1347.60
#2013-08-12|1347.66
#2013-08-13|1354.88
#2013-08-14|1369.98
#2013-08-15|1354.08
#2013-08-16|1370.46
#2013-08-19|1366.86
#2013-08-20|1354.90
#2013-08-21|1351.51
#2013-08-22|1372.12
#2013-08-23|1377.14
#2013-08-26|1369.01
#2013-08-27|1320.53
#2013-08-28|1287.09
#2013-08-29|1300.05
#2013-08-30|1274.22
#2013-09-02|1301.82
#2013-09-03|1288.42
#2013-09-04|1298.01
#2013-09-05|1320.94
#2013-09-06|1330.55
#2013-09-09|1348.02
#2013-09-10|1383.23
#2013-09-11|1399.76
#2013-09-12|1393.89
#2013-09-13|1401.31
#2013-09-16|1422.84
#2013-09-17|1403.51
#2013-09-18|1409.45
#2013-09-19|1446.80
#2013-09-20|1430.97
#2013-09-23|1422.35
#2013-09-24|1430.05
#2013-09-25|1430.71
#2013-09-26|1421.65
#2013-09-27|1435.98
#2013-09-30|1420.73
#2013-10-01|1439.10
#2013-10-02|1423.28
#2013-10-03|1422.70
#2013-10-04|1423.47
#2013-10-07|1422.41
#2013-10-08|1417.72
#2013-10-09|1404.55
#2013-10-10|1438.02
#2013-10-11|1449.19
#2013-10-14|1447.35
#2013-10-15|1463.34
#2013-10-16|1456.93
#2013-10-17|1470.26
#2013-10-18|1479.94
#2013-10-21|1475.60
#2013-10-22|1491.36
#2013-10-23|1489.77
#2013-10-24|1515.77
#2013-10-25|1503.57
#2013-10-28|1477.59
#2013-10-29|1473.26
#2013-10-30|1491.74
#2013-10-31|1492.49
#2013-11-01|1470.63
#2013-11-04|1483.47
#2013-11-05|1465.42
#2013-11-06|1479.01
#2013-11-07|1483.59
#2013-11-08|1468.70
#2013-11-11|1472.24
#2013-11-12|1472.43
#2013-11-13|1457.24
#2013-11-14|1479.69
#2013-11-15|1486.71
#2013-11-18|1514.28
#2013-11-19|1510.34
#2013-11-20|1501.94
#2013-11-21|1501.02
#2013-11-22|1520.18
#2013-11-25|1530.83
#2013-11-26|1533.90
#2013-11-27|1546.71
#2013-11-28|1546.76
#2013-11-29|1548.62
#2013-12-02|1544.36
#2013-12-03|1512.58
#2013-12-04|1503.17
#2013-12-05|1494.65
#2013-12-06|1513.67
#2013-12-09|1522.83
#2013-12-10|1507.79
#2013-12-11|1506.97
#2013-12-12|1489.90
#2013-12-13|1486.59
#2013-12-16|1505.19
#2013-12-17|1497.35
#2013-12-18|1518.26
#2013-12-19|1528.09
#2013-12-20|1541.47
#2013-12-23|1560.23
#2013-12-24|1556.99
#2013-12-25|1556.99
#2013-12-26|1560.03
#2013-12-27|1584.76
#2013-12-30|1583.42
#2013-12-31|1581.82
#2014-01-01|1581.82
#2014-01-02|1552.36
#2014-01-03|1549.02
#2014-01-06|1545.20
#2014-01-07|1557.83
#2014-01-08|1561.05
#2014-01-09|1555.49
#2014-01-10|1570.94
#2014-01-13|1588.55
#2014-01-14|1593.60
#2014-01-15|1616.28
#2014-01-16|1622.64
#2014-01-17|1633.24
#2014-01-20|1628.05
#2014-01-21|1618.79
#2014-01-22|1622.78
#2014-01-23|1620.01
#2014-01-24|1570.35
#2014-01-27|1555.12
#2014-01-28|1575.41
#2014-01-29|1556.13
#2014-01-30|1555.22
#2014-01-31|1536.65
#2014-02-03|1514.14
#2014-02-04|1509.47
#2014-02-05|1510.32
#2014-02-06|1550.87
#2014-02-07|1568.59
#2014-02-10|1576.64
#2014-02-11|1623.58
#2014-02-12|1638.07
#2014-02-13|1656.88
#2014-02-14|1674.86
#2014-02-17|1675.10
#2014-02-18|1675.33
#2014-02-19|1671.76
#2014-02-20|1663.40
#2014-02-21|1693.84
#2014-02-24|1672.97
#2014-02-25|1674.84
#2014-02-26|1668.48
#2014-02-27|1662.55
#2014-02-28|1688.01
#2014-03-03|1630.69
#2014-03-04|1676.42
#2014-03-05|1684.08
#2014-03-06|1714.68
#2014-03-07|1681.78
#2014-03-10|1653.73
#2014-03-11|1664.46
#2014-03-12|1645.75
#2014-03-13|1626.34
#2014-03-14|1615.49
#2014-03-17|1643.20
#2014-03-18|1658.16
#2014-03-19|1672.66
#2014-03-20|1652.30
#2014-03-21|1656.76
#2014-03-24|1625.38
#2014-03-25|1643.74
#2014-03-26|1676.91
#2014-03-27|1675.27
#2014-03-28|1707.32
#2014-03-31|1709.41
#2014-04-01|1739.93
#2014-04-02|1736.91
#2014-04-03|1730.73
#2014-04-04|1750.41
#2014-04-07|1728.46
#2014-04-08|1721.38
#2014-04-09|1751.93
#2014-04-10|1738.01
#2014-04-11|1718.95
#2014-04-14|1694.62
#2014-04-15|1657.18
#2014-04-16|1702.24
#2014-04-17|1741.02
#2014-04-18|1738.46
#2014-04-21|1737.11
#2014-04-22|1773.13
#2014-04-23|1752.89
#2014-04-24|1738.51
#2014-04-25|1707.02
#2014-04-28|1712.98
#2014-04-29|1720.92
#2014-04-30|1719.53
#2014-05-01|1720.11
#2014-05-02|1706.16
#2014-05-05|1697.39
#2014-05-06|1688.72
#2014-05-07|1671.83
#2014-05-08|1681.17
#2014-05-09|1658.45
#2014-05-12|1668.46
#2014-05-13|1677.35
#2014-05-14|1681.54
#2014-05-15|1656.47
#2014-05-16|1638.31
#2014-05-19|1660.82
#2014-05-20|1672.74
#2014-05-21|1682.42
#2014-05-22|1692.14
#2014-05-23|1703.83
#2014-05-26|1734.98
#2014-05-27|1731.56
#2014-05-28|1727.73
#2014-05-29|1732.84
#2014-05-30|1739.14
#2014-06-02|1732.63
#2014-06-03|1733.37
#2014-06-04|1724.91
#2014-06-05|1748.99
#2014-06-06|1762.75
#2014-06-09|1753.34
#2014-06-10|1740.22
#2014-06-11|1729.44
#2014-06-12|1731.12
#2014-06-13|1716.22
#2014-06-16|1715.80
#2014-06-17|1721.21
#2014-06-18|1726.40
#2014-06-19|1744.80
#2014-06-20|1733.71
#2014-06-23|1718.99
#2014-06-24|1719.07
#2014-06-25|1711.09
#2014-06-26|1696.69
#2014-06-27|1705.79
#2014-06-30|1707.44
#2014-07-01|1727.12
#2014-07-02|1735.17
#2014-07-03|1744.31
#2014-07-04|1735.77
#2014-07-07|1714.41
#2014-07-08|1684.22
#2014-07-09|1687.74
#2014-07-10|1665.64
#2014-07-11|1670.50
#2014-07-14|1691.94
#2014-07-15|1680.39
#2014-07-16|1698.19
#2014-07-17|1674.02
#2014-07-18|1654.47
#2014-07-21|1636.71
#2014-07-22|1648.89
#2014-07-23|1651.93
#2014-07-24|1663.06
#2014-07-25|1631.03
#2014-07-28|1601.38
#2014-07-29|1603.82
#2014-07-30|1583.23
#2014-07-31|1555.63
#2014-08-01|1539.46
#2014-08-04|1545.30
#2014-08-05|1526.53
#2014-08-06|1504.33
#2014-08-07|1481.64
#2014-08-08|1490.78
#2014-08-11|1522.87
#2014-08-12|1499.39
#2014-08-13|1510.06
#2014-08-14|1520.11
#2014-08-15|1495.33
#2014-08-18|1522.26
#2014-08-19|1540.20
#2014-08-20|1533.48
#2014-08-21|1553.59
#2014-08-22|1538.24
#2014-08-25|1556.42
#2014-08-26|1570.88
#2014-08-27|1564.18
#2014-08-28|1538.69
#2014-08-29|1530.55
#2014-09-01|1516.28
#2014-09-02|1517.77
#2014-09-03|1546.16
#2014-09-04|1549.16
#2014-09-05|1561.02
#2014-09-08|1554.87
#2014-09-09|1538.30
#2014-09-10|1526.12
#2014-09-11|1521.55
#2014-09-12|1512.36
#2014-09-15|1507.67
#2014-09-16|1502.80
#2014-09-17|1507.32
#2014-09-18|1518.50
#2014-09-19|1504.75
#2014-09-22|1477.46
#2014-09-23|1444.44
#2014-09-24|1448.19
#2014-09-25|1424.08
#2014-09-26|1423.26
#2014-09-29|1414.11
#2014-09-30|1399.94
#2014-10-01|1378.36
#2014-10-02|1361.33
#2014-10-03|1353.46
#2014-10-06|1354.67
#2014-10-07|1352.73
#2014-10-08|1335.37
#2014-10-09|1337.88
#2014-10-10|1291.86
#2014-10-13|1307.75
#2014-10-14|1332.66
#2014-10-15|1301.95
#2014-10-16|1323.29
#2014-10-17|1368.64
#2014-10-20|1349.44
#2014-10-21|1370.52
#2014-10-22|1374.81
#2014-10-23|1372.68
#2014-10-24|1365.51
#2014-10-27|1350.97
#2014-10-28|1377.99
#2014-10-29|1384.21
#2014-10-30|1381.81
#2014-10-31|1401.60
#2014-11-03|1393.93
#2014-11-04|1390.18
#2014-11-05|1400.40
#2014-11-06|1409.60
#2014-11-07|1391.85
#2014-11-10|1405.55
#2014-11-11|1398.34
#2014-11-12|1378.97
#2014-11-13|1380.11
#2014-11-14|1388.83
#2014-11-17|1388.19
#2014-11-18|1417.04
#2014-11-19|1420.93
#2014-11-20|1426.38
#2014-11-21|1452.09
#2014-11-24|1473.18
#2014-11-25|1498.14
#2014-11-26|1502.34
#2014-11-27|1507.14
#2014-11-28|1512.94
#2014-12-01|1516.54
#2014-12-02|1501.52
#2014-12-03|1497.58
#2014-12-04|1502.08
#2014-12-05|1532.42
#2014-12-08|1514.92
#2014-12-09|1500.15
#2014-12-10|1495.14
#2014-12-11|1498.60
#2014-12-12|1469.41
#2014-12-15|1422.91
#2014-12-16|1470.00
#2014-12-17|1453.79
#2014-12-18|1487.06
#2014-12-19|1490.39
#2014-12-22|1495.54
#2014-12-23|1500.70
#2014-12-24|1501.26
#2014-12-25|1501.26
#2014-12-26|1498.90
#2014-12-29|1501.35
#2014-12-30|1482.43
#2014-12-31|1475.76
#2015-01-01|1475.76
#2015-01-02|1452.76
#2015-01-05|1399.41
#2015-01-06|1399.70
#2015-01-07|1392.42
#2015-01-08|1441.54
#2015-01-09|1431.00
#2015-01-12|1452.86
#2015-01-13|1481.10
#2015-01-14|1456.86
#2015-01-15|1466.57
#2015-01-16|1483.04
#2015-01-19|1512.40
#2015-01-20|1509.91
#2015-01-21|1522.35
#2015-01-22|1545.21
#2015-01-23|1561.70
#2015-01-26|1579.49
#2015-01-27|1564.30
#2015-01-28|1575.27
#2015-01-29|1582.13
#2015-01-30|1568.38
#2015-02-02|1592.25
#2015-02-03|1631.18
#2015-02-04|1638.73
#2015-02-05|1651.45
#2015-02-06|1637.25
#2015-02-09|1589.88
#2015-02-10|1612.45
#2015-02-11|1609.65
#2015-02-12|1654.02
#2015-02-13|1661.53
#2015-02-16|1658.05
#2015-02-17|1651.78
#2015-02-18|1676.85
#2015-02-19|1696.46
#2015-02-20|1707.08
#2015-02-23|1714.34
#2015-02-24|1706.59
#2015-02-25|1689.15
#2015-02-26|1685.75
#2015-02-27|1701.94
#2015-03-02|1702.99
#2015-03-03|1667.93
#2015-03-04|1678.31
#2015-03-05|1691.72
#2015-03-06|1680.67
#2015-03-09|1683.49
#2015-03-10|1652.00
#2015-03-11|1692.84
#2015-03-12|1696.96
#2015-03-13|1702.69
#2015-03-16|1749.99
#2015-03-17|1710.09
#2015-03-18|1673.80
#2015-03-19|1688.19
#2015-03-20|1727.83
#2015-03-23|1700.98
#2015-03-24|1710.12
#2015-03-25|1707.37
#2015-03-26|1713.41
#2015-03-27|1707.54
#2015-03-30|1737.66
#2015-03-31|1705.67
#2015-04-01|1704.12
#2015-04-02|1719.68
#2015-04-03|1736.16
#2015-04-06|1743.44
#2015-04-07|1717.15
#2015-04-08|1697.43
#2015-04-09|1713.47
#2015-04-10|1726.02
#2015-04-13|1703.58
#2015-04-14|1706.08
#2015-04-15|1699.55
#2015-04-16|1704.55
#2015-04-17|1685.59
#2015-04-20|1696.98
#2015-04-21|1704.66
#2015-04-22|1695.29
#2015-04-23|1703.75
#2015-04-24|1732.57
#2015-04-27|1778.69
#2015-04-28|1761.31
#2015-04-29|1729.50
#2015-04-30|1743.80
#2015-05-01|1745.22
#2015-05-04|1747.99
#2015-05-05|1723.97
#2015-05-06|1732.66
#2015-05-07|1736.92
#2015-05-08|1783.82
#2015-05-11|1767.21
#2015-05-12|1739.07
#2015-05-13|1742.60
#2015-05-14|1775.81
#2015-05-15|1758.80
#2015-05-18|1777.73
#2015-05-19|1802.75
#2015-05-20|1800.31
#2015-05-21|1802.06
#2015-05-22|1781.13
#2015-05-25|1773.07
#2015-05-26|1742.09
#2015-05-27|1758.64
#2015-05-28|1735.62
#2015-05-29|1702.41
#2015-06-01|1698.80
#2015-06-02|1709.69
#2015-06-03|1738.70
#2015-06-04|1724.90
#2015-06-05|1679.72
#2015-06-08|1661.66
#2015-06-09|1684.64
#2015-06-10|1740.54
#2015-06-11|1742.22
#2015-06-12|1729.57
#2015-06-15|1690.92
#2015-06-16|1699.16
#2015-06-17|1670.15
#2015-06-18|1698.99
#2015-06-19|1699.48
#2015-06-22|1770.65
#2015-06-23|1760.61
#2015-06-24|1742.38
#2015-06-25|1750.98
#2015-06-26|1748.81
#2015-06-29|1684.68
#2015-06-30|1663.57
#2015-07-01|1705.39
#2015-07-02|1683.43
#2015-07-03|1676.95
#2015-07-06|1653.21
#2015-07-07|1587.70
#2015-07-08|1573.12
#2015-07-09|1607.72
#2015-07-10|1655.30
#2015-07-13|1640.26
#2015-07-14|1625.20
#2015-07-15|1609.04
#2015-07-16|1632.77
#2015-07-17|1622.27
#2015-07-20|1633.27
#2015-07-21|1640.38
#2015-07-22|1619.64
#2015-07-23|1624.74
#2015-07-24|1587.77
#2015-07-27|1565.13
#2015-07-28|1571.55
#2015-07-29|1568.43
#2015-07-30|1539.79
#2015-07-31|1563.61
#2015-08-03|1564.35
#2015-08-04|1573.80
#2015-08-05|1599.91
#2015-08-06|1595.27
#2015-08-07|1601.31
#2015-08-10|1616.36
#2015-08-11|1558.52
#2015-08-12|1517.72
#2015-08-13|1523.31
#2015-08-14|1525.66
#2015-08-17|1513.96
#2015-08-18|1497.34
#2015-08-19|1463.95
#2015-08-20|1448.62
#2015-08-21|1432.03
#2015-08-24|1402.98
#2015-08-25|1455.77
#2015-08-26|1439.91
#2015-08-27|1461.94
#2015-08-28|1455.73
#2015-08-31|1438.89
#2015-09-01|1408.77
#2015-09-02|1397.10
#2015-09-03|1425.95
#2015-09-04|1391.97
#2015-09-07|1410.42
#2015-09-08|1450.34
#2015-09-09|1471.04
#2015-09-10|1467.06
#2015-09-11|1466.44
#2015-09-14|1465.43
#2015-09-15|1482.46
#2015-09-16|1498.26
#2015-09-17|1507.07
#2015-09-18|1467.19
#2015-09-21|1384.10
#2015-09-22|1272.64
#2015-09-23|1285.15
#2015-09-24|1259.41
#2015-09-25|1278.96
#2015-09-28|1237.70
#2015-09-29|1236.45
#2015-09-30|1270.00
#2015-10-01|1271.83
#2015-10-02|1276.88
#2015-10-05|1299.69
#2015-10-06|1332.59
#2015-10-07|1368.82
#2015-10-08|1384.59
#2015-10-09|1420.30
#2015-10-12|1437.99
#2015-10-13|1415.89
#2015-10-14|1406.30
#2015-10-15|1417.27
#2015-10-16|1405.43
#2015-10-19|1404.01
#2015-10-20|1403.57
#2015-10-21|1427.45
#2015-10-22|1441.59
#2015-10-23|1473.57
#2015-10-26|1463.79
#2015-10-27|1453.06
#2015-10-28|1471.33
#2015-10-29|1453.10
#2015-10-30|1483.01
#2015-11-02|1504.28
#2015-11-03|1487.62
#2015-11-04|1447.13
#2015-11-05|1452.08
#2015-11-06|1462.88
#2015-11-09|1430.97
#2015-11-10|1436.10
#2015-11-11|1436.34
#2015-11-12|1418.24
#2015-11-13|1412.66
#2015-11-16|1414.16
#2015-11-17|1437.71
#2015-11-18|1441.18
#2015-11-19|1468.85
#2015-11-20|1468.71
#2015-11-23|1461.01
#2015-11-24|1453.39
#2015-11-25|1474.31
#2015-11-26|1508.74
#2015-11-27|1509.10
#2015-11-30|1539.56
#2015-12-01|1531.71
#2015-12-02|1516.57
#2015-12-03|1501.15
#2015-12-04|1513.63
#2015-12-07|1527.25
#2015-12-08|1494.57
#2015-12-09|1513.64
#2015-12-10|1512.84
#2015-12-11|1469.38
#2015-12-14|1438.23
#2015-12-15|1467.23
#2015-12-16|1481.78
#2015-12-17|1504.91
#2015-12-18|1486.95
#2015-12-21|1485.91
#2015-12-22|1499.93
#2015-12-23|1523.42
#2015-12-24|1534.40
#2015-12-25|1534.40
#2015-12-28|1518.72
#2015-12-29|1531.97
#2015-12-30|1521.34
#2015-12-31|1511.07
#2016-01-01|1511.07
#2016-01-04|1435.34
#2016-01-05|1417.25
#2016-01-06|1383.58
#2016-01-07|1347.09
#2016-01-08|1341.20
#2016-01-11|1338.41
#2016-01-12|1363.22
#2016-01-13|1352.00
#2016-01-14|1300.43
#2016-01-15|1278.18
#2016-01-18|1270.18
#2016-01-19|1289.31
#2016-01-20|1248.50
#2016-01-21|1278.42
#2016-01-22|1301.51
#2016-01-25|1288.78
#2016-01-26|1305.82
#2016-01-27|1317.60
#2016-01-28|1288.99
#2016-01-29|1268.16
#2016-02-01|1271.61
#2016-02-02|1247.31
#2016-02-03|1251.94
#2016-02-04|1239.25
#2016-02-05|1249.05
#2016-02-08|1200.88
#2016-02-09|1206.73
#2016-02-10|1213.85
#2016-02-11|1198.22
#2016-02-12|1214.18
#2016-02-15|1254.47
#2016-02-16|1252.91
#2016-02-17|1298.99
#2016-02-18|1299.15
#2016-02-19|1284.82
#2016-02-22|1300.66
#2016-02-23|1272.57
#2016-02-24|1226.41
#2016-02-25|1235.00
#2016-02-26|1255.55
#2016-02-29|1269.77
#2016-03-01|1305.92
#2016-03-02|1325.96
#2016-03-03|1354.45
#2016-03-04|1377.04
#2016-03-07|1365.88
#2016-03-08|1337.38
#2016-03-09|1334.29
#2016-03-10|1296.93
#2016-03-11|1349.79
#2016-03-14|1363.42
#2016-03-15|1356.85
#2016-03-16|1381.43
#2016-03-17|1395.30
#2016-03-18|1405.90
#2016-03-21|1393.93
#2016-03-22|1400.35
#2016-03-23|1393.14
#2016-03-24|1363.63
#2016-03-25|1363.63
#2016-03-28|1369.95
#2016-03-29|1373.52
#2016-03-30|1427.53
#2016-03-31|1418.46
#2016-04-01|1377.40
#2016-04-04|1373.91
#2016-04-05|1320.50
#2016-04-06|1320.47
#2016-04-07|1306.10
#2016-04-08|1323.24
#2016-04-11|1341.60
#2016-04-12|1350.67
#2016-04-13|1383.69
#2016-04-14|1389.15
#2016-04-15|1368.44
#2016-04-18|1391.86
#2016-04-19|1436.49
#2016-04-20|1446.59
#2016-04-21|1448.92
#2016-04-22|1413.44
#2016-04-25|1411.46
#2016-04-26|1421.45
#2016-04-27|1435.02
#2016-04-28|1442.45
#2016-04-29|1412.25
#2016-05-02|1428.00
#2016-05-03|1391.87
#2016-05-04|1371.03
#2016-05-05|1355.21
#2016-05-06|1369.03
#2016-05-09|1373.05
#2016-05-10|1398.18
#2016-05-11|1394.23
#2016-05-12|1376.74
#2016-05-13|1372.71
#2016-05-16|1372.93
#2016-05-17|1342.92
#2016-05-18|1334.44
#2016-05-19|1323.27
#2016-05-20|1340.17
#2016-05-23|1323.84
#2016-05-24|1350.18
#2016-05-25|1372.18
#2016-05-26|1396.04
#2016-05-27|1385.18
#2016-05-30|1398.84
#2016-05-31|1391.14
#2016-06-01|1378.41
#2016-06-02|1390.76
#2016-06-03|1380.80
#2016-06-06|1386.74
#2016-06-07|1412.04
#2016-06-08|1401.49
#2016-06-09|1370.87
#2016-06-10|1340.16
#2016-06-13|1312.48
#2016-06-14|1276.68
#2016-06-15|1288.81
#2016-06-16|1270.33
#2016-06-17|1300.32
#2016-06-20|1368.01
#2016-06-21|1358.88
#2016-06-22|1360.08
#2016-06-23|1401.33
#2016-06-24|1258.60
#2016-06-27|1170.46
#2016-06-28|1195.82
#2016-06-29|1202.48
#2016-06-30|1203.12
#2016-07-01|1247.25
#2016-07-04|1223.35
#2016-07-05|1180.70
#2016-07-06|1166.42
#2016-07-07|1174.16
#2016-07-08|1213.05
#2016-07-11|1236.82
#2016-07-12|1284.56
#2016-07-13|1274.79
#2016-07-14|1302.74
#2016-07-15|1291.62
#2016-07-18|1297.75
#2016-07-19|1276.98
#2016-07-20|1308.33
#2016-07-21|1310.23
#2016-07-22|1298.49
#2016-07-25|1310.70
#2016-07-26|1333.58
#2016-07-27|1363.83
#2016-07-28|1341.59
#2016-07-29|1367.78
#2016-08-01|1362.79
#2016-08-02|1332.04
#2016-08-03|1327.53
#2016-08-04|1330.19
#2016-08-05|1360.33
#2016-08-08|1359.56
#2016-08-09|1392.92
#2016-08-10|1396.90
#2016-08-11|1406.93
#2016-08-12|1396.01
#2016-08-15|1407.21
#2016-08-16|1395.13
#2016-08-17|1381.13
#2016-08-18|1395.42
#2016-08-19|1381.50
#2016-08-22|1382.09
#2016-08-23|1391.61
#2016-08-24|1386.77
#2016-08-25|1370.54
#2016-08-26|1385.20
#2016-08-29|1362.99
#2016-08-30|1377.48
#2016-08-31|1372.14
#2016-09-01|1380.51
#2016-09-02|1396.27
#2016-09-05|1394.49
#2016-09-06|1409.30
#2016-09-07|1425.42
#2016-09-08|1417.38
#2016-09-09|1401.95
#2016-09-12|1380.21
#2016-09-13|1374.61
#2016-09-14|1372.40
#2016-09-15|1377.95
#2016-09-16|1339.30
#2016-09-19|1359.62
#2016-09-20|1354.71
#2016-09-21|1360.48
#2016-09-22|1402.24
#2016-09-23|1391.57
#2016-09-26|1367.57
#2016-09-27|1351.27
#2016-09-28|1367.45
#2016-09-29|1371.18
#2016-09-30|1385.58
#2016-10-03|1383.07
#2016-10-04|1403.26
#2016-10-05|1414.13
#2016-10-06|1406.12
#2016-10-07|1391.14
#2016-10-10|1404.21
#2016-10-11|1380.20
#2016-10-12|1366.99
#2016-10-13|1348.50
#2016-10-14|1361.57
#2016-10-17|1357.04
#2016-10-18|1361.53
#2016-10-19|1369.39
#2016-10-20|1377.50
#2016-10-21|1362.02
#2016-10-24|1375.12
#2016-10-25|1369.15
#2016-10-26|1383.05
#2016-10-27|1380.96
#2016-10-28|1383.76
#2016-10-31|1381.44
#2016-11-01|1375.42
#2016-11-02|1350.76
#2016-11-03|1343.00
#2016-11-04|1338.52
#2016-11-07|1354.18
#2016-11-08|1356.71
#2016-11-09|1339.65
#2016-11-10|1312.66
#2016-11-11|1333.01
#2016-11-14|1320.17
#2016-11-15|1332.51
#2016-11-16|1321.16
#2016-11-17|1327.45
#2016-11-18|1318.89
#2016-11-21|1336.57
#2016-11-22|1340.61
#2016-11-23|1322.79
#2016-11-24|1331.26
#2016-11-25|1338.04
#2016-11-28|1324.91
#2016-11-29|1329.38
#2016-11-30|1321.33
#2016-12-01|1317.18
#2016-12-02|1316.71
#2016-12-05|1353.09
#2016-12-06|1363.43
#2016-12-07|1413.81
#2016-12-08|1423.55
#2016-12-09|1410.74
#2016-12-12|1410.20
#2016-12-13|1426.90
#2016-12-14|1430.54
#2016-12-15|1412.89
#2016-12-16|1418.72
#2016-12-19|1425.86
#2016-12-20|1426.98
#2016-12-21|1439.51
#2016-12-22|1438.31
#2016-12-23|1439.65
#2016-12-26|1439.65
#2016-12-27|1438.51
#2016-12-28|1428.89
#2016-12-29|1427.53
#2016-12-30|1438.15
#2017-01-02|1457.47
#2017-01-03|1451.19
#2017-01-04|1452.04
#2017-01-05|1473.99
#2017-01-06|1472.31
#2017-01-09|1473.68
#2017-01-10|1487.56
#2017-01-11|1488.96
#2017-01-12|1480.68
#2017-01-13|1487.34
#2017-01-16|1465.46
#2017-01-17|1478.77
#2017-01-18|1481.29
#2017-01-19|1474.84
#2017-01-20|1483.19
#2017-01-23|1491.58
#2017-01-24|1509.52
#2017-01-25|1528.08
#2017-01-26|1507.23
#2017-01-27|1497.14
#2017-01-30|1475.26
#2017-01-31|1473.08
#2017-02-01|1486.48
#2017-02-02|1476.37
#2017-02-03|1478.01
#2017-02-06|1450.65
#2017-02-07|1438.37
#2017-02-08|1439.67
#2017-02-09|1439.87
#2017-02-10|1441.00
#2017-02-13|1467.39
#2017-02-14|1474.81
#2017-02-15|1474.60
#2017-02-16|1475.59
#2017-02-17|1461.73
#2017-02-20|1463.05
#2017-02-21|1470.42
#2017-02-22|1473.58
#2017-02-23|1475.83
#2017-02-24|1454.77
#2017-02-27|1457.52
#2017-02-28|1459.92
#2017-03-01|1482.20
#2017-03-02|1480.37
#2017-03-03|1486.00
#2017-03-06|1482.62
#2017-03-07|1488.20
#2017-03-08|1481.31
#2017-03-09|1469.62
#2017-03-10|1479.26
#2017-03-13|1497.19
#2017-03-14|1489.40
#2017-03-15|1484.11
#2017-03-16|1503.09
#2017-03-17|1497.05
#2017-03-20|1496.46
#2017-03-21|1492.24
#2017-03-22|1486.65
#2017-03-23|1497.72
#2017-03-24|1506.53
#2017-03-27|1509.23
#2017-03-28|1529.98
#2017-03-29|1520.69
#2017-03-30|1522.13
#2017-03-31|1518.34
#2017-04-03|1499.05
#2017-04-04|1490.13
#2017-04-05|1476.51
#2017-04-06|1475.12
#2017-04-07|1470.22
#2017-04-10|1465.97
#2017-04-11|1463.22
#2017-04-12|1466.97
#2017-04-13|1458.79
#2017-04-14|1458.79
#2017-04-17|1464.23
#2017-04-18|1463.99
#2017-04-19|1484.37
#2017-04-20|1505.59
#2017-04-21|1498.53
#2017-04-24|1565.57
#2017-04-25|1578.90
#2017-04-26|1579.26
#2017-04-27|1570.28
#2017-04-28|1582.83
#2017-05-01|1586.76
#2017-05-02|1578.52
#2017-05-03|1568.29
#2017-05-04|1586.59
#2017-05-05|1609.73
#2017-05-08|1603.22
#2017-05-09|1590.80
#2017-05-10|1598.82
#2017-05-11|1595.66
#2017-05-12|1604.29
#2017-05-15|1613.96
#2017-05-16|1618.65
#2017-05-17|1610.82
#2017-05-18|1592.89
#2017-05-19|1613.92
#2017-05-22|1616.42
#2017-05-23|1610.30
#2017-05-24|1597.32
#2017-05-25|1599.43
#2017-05-26|1587.05
#2017-05-29|1583.75
#2017-05-30|1582.21
#2017-05-31|1568.77
#2017-06-01|1588.29
#2017-06-02|1614.52
#2017-06-05|1608.16
#2017-06-06|1593.04
#2017-06-07|1588.77
#2017-06-08|1573.57
#2017-06-09|1576.59
#2017-06-12|1586.39
#2017-06-13|1590.14
#2017-06-14|1588.70
#2017-06-15|1558.18
#2017-06-16|1570.43
#2017-06-19|1575.87
#2017-06-20|1562.82
#2017-06-21|1566.57
#2017-06-22|1578.60
#2017-06-23|1573.87
#2017-06-26|1579.48
#2017-06-27|1569.30
#2017-06-28|1584.53
#2017-06-29|1570.34
#2017-06-30|1559.02
#2017-07-03|1578.52
#2017-07-04|1571.52
#2017-07-05|1563.86
#2017-07-06|1582.30
#2017-07-07|1582.21
#2017-07-10|1586.73
#2017-07-11|1605.50
#2017-07-12|1632.39
#2017-07-13|1633.50
#2017-07-14|1641.36
#2017-07-17|1644.88
#2017-07-18|1644.31
#2017-07-19|1641.84
#2017-07-20|1652.42
#2017-07-21|1606.54
#2017-07-24|1583.74
#2017-07-25|1586.06
#2017-07-26|1588.01
#2017-07-27|1582.72
#2017-07-28|1572.73
#2017-07-31|1565.59
#2017-08-01|1581.64
#2017-08-02|1581.49
#2017-08-03|1583.79
#2017-08-04|1581.70
#2017-08-07|1585.01
#2017-08-08|1584.60
#2017-08-09|1573.20
#2017-08-10|1571.50
#2017-08-11|1568.98
#2017-08-14|1579.22
#2017-08-15|1570.23
#2017-08-16|1580.24
#2017-08-17|1579.49
#2017-08-18|1568.44
#2017-08-21|1569.14
#2017-08-22|1579.17
#2017-08-23|1583.72
#2017-08-24|1588.32
#2017-08-25|1595.52
#2017-08-28|1606.54
#2017-08-29|1596.78
#2017-08-30|1588.19
#2017-08-31|1579.31
#2017-09-01|1594.22
#2017-09-04|1601.72
#2017-09-05|1618.84
#2017-09-06|1645.23
#2017-09-07|1669.51
#2017-09-08|1671.67
#2017-09-11|1674.33
#2017-09-12|1690.83
#2017-09-13|1685.59
#2017-09-14|1695.82
#2017-09-15|1723.28
#2017-09-18|1723.16
#2017-09-19|1734.11
#2017-09-20|1735.89
#2017-09-21|1742.40
#2017-09-22|1749.49
#2017-09-25|1733.58
#2017-09-26|1729.08
#2017-09-27|1721.02
#2017-09-28|1722.61
#2017-09-29|1742.58
#2017-10-02|1732.73
#2017-10-03|1735.89
#2017-10-04|1762.65
#2017-10-05|1756.94
#2017-10-06|1761.38
#2017-10-09|1760.76
#2017-10-10|1764.92
#2017-10-11|1771.12
#2017-10-12|1774.39
#2017-10-13|1764.36
#2017-10-16|1760.15
#2017-10-17|1754.43
#2017-10-18|1771.14
#2017-10-19|1760.16
#2017-10-20|1741.73
#2017-10-23|1740.63
#2017-10-24|1757.26
#2017-10-25|1751.24
#2017-10-26|1754.37
#2017-10-27|1761.97
#2017-10-30|1772.73
#2017-10-31|1777.71
#2017-11-01|1811.49
#2017-11-02|1822.81
#2017-11-03|1819.83
#2017-11-06|1813.06
#2017-11-07|1797.16
#2017-11-08|1776.20
#2017-11-09|1763.99
#2017-11-10|1755.67
#2017-11-13|1748.24
#2017-11-14|1757.47
#2017-11-15|1747.53
#2017-11-16|1755.84
#2017-11-17|1751.31
#2017-11-20|1768.80
#2017-11-21|1786.82
#2017-11-22|1778.93
#2017-11-23|1789.42
#2017-11-24|1811.30
#2017-11-27|1805.70
#2017-11-28|1808.78
#2017-11-29|1816.42
#2017-11-30|1828.62
#2017-12-01|1787.60
#2017-12-04|1811.84
#2017-12-05|1807.93
#2017-12-06|1784.39
#2017-12-07|1790.18
#2017-12-08|1799.80
#2017-12-11|1798.81
#2017-12-12|1794.17
#2017-12-13|1799.57
#2017-12-14|1801.26
#2017-12-15|1797.27
#2017-12-18|1828.45
#2017-12-19|1824.58
#2017-12-20|1829.93
#2017-12-21|1837.07
#2017-12-22|1827.22
#2017-12-25|1827.22
#2017-12-26|1831.78
#2017-12-27|1834.50
#2017-12-28|1835.06
#2017-12-29|1839.55
#2018-01-01|1839.55
#2018-01-02|1840.39
#2018-01-03|1862.37
#2018-01-04|1894.12
#2018-01-05|1922.19
#2018-01-08|1928.90
#2018-01-09|1946.94
#2018-01-10|1937.43
#2018-01-11|1941.46
#2018-01-12|1983.52
#2018-01-15|1999.93
#2018-01-16|2019.95
#2018-01-17|2015.02
#2018-01-18|2018.05
#2018-01-19|2038.64
#2018-01-22|2057.35
#2018-01-23|2056.44
#2018-01-24|2058.66
#2018-01-25|2056.94
#2018-01-26|2060.73
#2018-01-29|2045.34
#2018-01-30|2035.46
#2018-01-31|2037.53
#2018-02-01|2024.30
#2018-02-02|1980.59
#2018-02-05|1953.46
#2018-02-06|1910.99
#2018-02-07|1945.61
#2018-02-08|1896.71
#2018-02-09|1875.82
#2018-02-12|1903.74
#2018-02-13|1902.17
#2018-02-14|1940.72
#2018-02-15|1954.32
#2018-02-16|1970.56
#2018-02-19|1940.09
#2018-02-20|1930.39
#2018-02-21|1928.37
#2018-02-22|1927.17
#2018-02-23|1909.64
#2018-02-26|1916.01
#2018-02-27|1908.33
#2018-02-28|1896.95
#2018-03-01|1861.60
#2018-03-02|1846.17
#2018-03-05|1852.66
#2018-03-06|1880.47
#2018-03-07|1891.16
#2018-03-08|1894.77
#2018-03-09|1891.01
#2018-03-12|1899.21
#2018-03-13|1891.34
#2018-03-14|1891.02
#2018-03-15|1906.89
#2018-03-16|1907.24
#2018-03-19|1893.91
#2018-03-20|1901.88
#2018-03-21|1899.21
#2018-03-22|1875.40
#2018-03-23|1847.65
#2018-03-26|1862.08
#2018-03-27|1875.88
#2018-03-28|1855.08
#2018-03-29|1911.73
#2018-03-30|1911.73
#2018-04-02|1913.44
#2018-04-03|1900.42
#2018-04-04|1887.21
#2018-04-05|1916.64
#2018-04-06|1908.40
#2018-04-09|1902.75
#2018-04-10|1949.14
#2018-04-11|1944.38
#2018-04-12|1953.89
#2018-04-13|1959.41
#2018-04-16|1945.12
#2018-04-17|1967.68
#2018-04-18|1953.97
#2018-04-19|1955.03
#2018-04-20|1932.26
#2018-04-23|1924.02
#2018-04-24|1923.35
#2018-04-25|1887.63
#2018-04-26|1897.21
#2018-04-27|1894.49
#2018-04-30|1894.32
#2018-05-01|1879.58
#2018-05-02|1909.01
#2018-05-03|1893.51
#2018-05-04|1894.55
#2018-05-07|1904.36
#2018-05-08|1895.52
#2018-05-09|1884.77
#2018-05-10|1890.67
#2018-05-11|1901.39
#2018-05-14|1899.60
#2018-05-15|1891.35
#2018-05-16|1878.91
#2018-05-17|1906.17
#2018-05-18|1893.09
#2018-05-21|1894.36
#2018-05-22|1917.19
#2018-05-23|1870.77
#2018-05-24|1840.87
#2018-05-25|1835.53
#2018-05-28|1818.09
#2018-05-29|1767.79
#2018-05-30|1781.34
#2018-05-31|1767.42
#2018-06-01|1779.76
#2018-06-04|1790.96
#2018-06-05|1797.81
#2018-06-06|1823.73
#2018-06-07|1832.59
#2018-06-08|1805.91
#2018-06-11|1801.27
#2018-06-12|1797.04
#2018-06-13|1792.48
#2018-06-14|1801.56
#2018-06-15|1782.96
#2018-06-18|1761.63
#2018-06-19|1726.85
#2018-06-20|1724.32
#2018-06-21|1676.25
#2018-06-22|1676.14
#2018-06-25|1642.54
#2018-06-26|1632.76
#2018-06-27|1627.31
#2018-06-28|1588.87
#2018-06-29|1584.55
#2018-07-02|1582.14
#2018-07-03|1597.32
#2018-07-04|1598.79
#2018-07-05|1658.41
#2018-07-06|1655.23
#2018-07-09|1656.88
#2018-07-10|1657.30
#2018-07-11|1628.54
#2018-07-12|1634.02
#2018-07-13|1642.29
#2018-07-16|1639.40
#2018-07-17|1648.60
#2018-07-18|1664.67
#2018-07-19|1661.06
#2018-07-20|1641.02
#2018-07-23|1642.21
#2018-07-24|1685.31
#2018-07-25|1646.41
#2018-07-26|1685.11
#2018-07-27|1681.03
#2018-07-30|1693.38
#2018-07-31|1688.79
#2018-08-01|1649.34
#2018-08-02|1618.95
#2018-08-03|1627.74
#2018-08-06|1631.56
#2018-08-07|1648.96
#2018-08-08|1659.71
#2018-08-09|1660.47
#2018-08-10|1610.50
#2018-08-13|1603.22
#2018-08-14|1586.41
#2018-08-15|1543.23
#2018-08-16|1562.26
#2018-08-17|1559.16
#2018-08-20|1573.94
#2018-08-21|1598.88
#2018-08-22|1564.88
#2018-08-23|1537.46
#2018-08-24|1549.99
#2018-08-27|1590.96
#2018-08-28|1611.86
#2018-08-29|1607.02
#2018-08-30|1603.27
#2018-08-31|1576.16
#2018-09-03|1557.13
#2018-09-04|1529.60
#2018-09-05|1529.30
#2018-09-06|1524.97
#2018-09-07|1521.77
#2018-09-10|1529.16
#2018-09-11|1511.16
#2018-09-12|1527.01
#2018-09-13|1552.40
#2018-09-14|1573.58
#2018-09-17|1579.07
#2018-09-18|1596.24
#2018-09-19|1619.05
#2018-09-20|1659.49
#2018-09-21|1667.40
#2018-09-24|1642.64
#2018-09-25|1598.44
#2018-09-26|1596.28
#2018-09-27|1595.58
#2018-09-28|1566.83
#2018-10-01|1567.25
#2018-10-02|1565.92
#2018-10-03|1566.19
#2018-10-04|1544.35
#2018-10-05|1525.19
#2018-10-08|1500.62
#2018-10-09|1497.87
#2018-10-10|1468.32
#2018-10-11|1451.79
#2018-10-12|1458.38
#2018-10-15|1471.55
#2018-10-16|1496.12
#2018-10-17|1467.67
#2018-10-18|1451.77
#2018-10-19|1410.21
#2018-10-22|1402.83
#2018-10-23|1388.01
#2018-10-24|1344.04
#2018-10-25|1381.24
#2018-10-26|1369.04
#2018-10-29|1417.91
#2018-10-30|1422.73
#2018-10-31|1430.71
#2018-11-01|1446.91
#2018-11-02|1468.67
#2018-11-05|1456.86
#2018-11-06|1453.47
#2018-11-07|1456.59
#2018-11-08|1432.02
#2018-11-09|1395.21
#2018-11-12|1368.51
#2018-11-13|1395.89
#2018-11-14|1411.48
#2018-11-15|1390.43
#2018-11-16|1384.54
#2018-11-19|1392.70
#2018-11-20|1375.75
#2018-11-21|1407.80
#2018-11-22|1401.30
#2018-11-23|1396.93
#2018-11-26|1426.92
#2018-11-27|1384.16
#2018-11-28|1376.92
#2018-11-29|1394.06
#2018-11-30|1374.33
#2018-12-03|1419.12
#2018-12-04|1381.27
#2018-12-05|1369.57
#2018-12-06|1318.40
#2018-12-07|1319.22
#2018-12-10|1282.73
#2018-12-11|1308.23
#2018-12-12|1343.82
#2018-12-13|1347.57
#2018-12-14|1321.53
#2018-12-17|1318.07
#2018-12-18|1319.62
#2018-12-19|1331.03
#2018-12-20|1305.71
#2018-12-21|1313.55
#2018-12-24|1312.29
#2018-12-25|1312.29
#2018-12-26|1311.44
#2018-12-27|1268.56
#2018-12-28|1289.78
#2018-12-31|1296.75
#2019-01-01|1296.75
#2019-01-02|1267.43
#2019-01-03|1257.37
#2019-01-04|1312.95
#2019-01-07|1326.57
#2019-01-08|1342.73
#2019-01-09|1384.55
#2019-01-10|1379.04
#2019-01-11|1355.28
#2019-01-14|1368.63
#2019-01-15|1368.18
#2019-01-16|1370.44
#2019-01-17|1354.82
#2019-01-18|1390.39
#2019-01-21|1386.13
#2019-01-22|1377.71
#2019-01-23|1371.34
#2019-01-24|1396.94
#2019-01-25|1441.77
#2019-01-28|1431.69
#2019-01-29|1418.13
#2019-01-30|1420.04
#2019-01-31|1430.33
#2019-02-01|1440.68
#2019-02-04|1415.43
#2019-02-05|1429.04
#2019-02-06|1421.28
#2019-02-07|1358.31
#2019-02-08|1322.36
#2019-02-11|1324.95
#2019-02-12|1366.79
#2019-02-13|1375.09
#2019-02-14|1356.75
#2019-02-15|1385.33
#2019-02-18|1387.35
#2019-02-19|1393.15
#2019-02-20|1431.26
#2019-02-21|1432.36
#2019-02-22|1432.08
#2019-02-25|1465.31
#2019-02-26|1460.36
#2019-02-27|1462.01
#2019-02-28|1458.39
#2019-03-01|1479.82
#2019-03-04|1473.28
#2019-03-05|1462.00
#2019-03-06|1444.26
#2019-03-07|1401.72
#2019-03-08|1383.30
#2019-03-11|1393.34
#2019-03-12|1390.93
#2019-03-13|1407.33
#2019-03-14|1405.24
#2019-03-15|1422.53
#2019-03-18|1420.47
#2019-03-19|1455.57
#2019-03-20|1415.90
#2019-03-21|1411.17
#2019-03-22|1368.82
#2019-03-25|1368.65
#2019-03-26|1356.54
#2019-03-27|1364.06
#2019-03-28|1353.89
#2019-03-29|1372.34
#2019-04-01|1418.40
#2019-04-02|1433.65
#2019-04-03|1463.87
#2019-04-04|1474.66
#2019-04-05|1473.90
#2019-04-08|1476.21
#2019-04-09|1461.90
#2019-04-10|1457.88
#2019-04-11|1482.90
#2019-04-12|1517.10
#2019-04-15|1523.02
#2019-04-16|1534.96
#2019-04-17|1564.60
#2019-04-18|1571.90
#2019-04-19|1571.90
#2019-04-22|1573.41
#2019-04-23|1550.66
#2019-04-24|1528.93
#2019-04-25|1500.62
#2019-04-26|1517.37
#2019-04-29|1517.15
#2019-04-30|1514.01
#2019-05-01|1518.26
#2019-05-02|1524.29
#2019-05-03|1518.71
#2019-05-06|1487.28
#2019-05-07|1458.80
#2019-05-08|1464.46
#2019-05-09|1427.03
#2019-05-10|1413.95
#2019-05-13|1375.62
#2019-05-14|1384.98
#2019-05-15|1416.66
#2019-05-16|1401.89
#2019-05-17|1387.76
#2019-05-20|1359.91
#2019-05-21|1367.86
#2019-05-22|1349.06
#2019-05-23|1321.09
#2019-05-24|1335.62
#2019-05-27|1346.99
#2019-05-28|1355.61
#2019-05-29|1330.70
#2019-05-30|1327.22
#2019-05-31|1302.24
#2019-06-03|1310.00
#2019-06-04|1358.25
#2019-06-05|1352.16
#2019-06-06|1339.60
#2019-06-07|1349.47
#2019-06-10|1354.79
#2019-06-11|1376.90
#2019-06-12|1364.06
#2019-06-13|1363.64
#2019-06-14|1343.91
#2019-06-17|1344.11
#2019-06-18|1368.09
#2019-06-19|1388.90
#2019-06-20|1407.60
#2019-06-21|1414.63
#2019-06-24|1405.47
#2019-06-25|1389.84
#2019-06-26|1406.30
#2019-06-27|1408.49
#2019-06-28|1422.71
#2019-07-01|1417.36
#2019-07-02|1407.68
#2019-07-03|1417.82
#2019-07-04|1425.60
#2019-07-05|1416.04
#2019-07-08|1410.25
#2019-07-09|1386.08
#2019-07-10|1379.00
#2019-07-11|1371.48
#2019-07-12|1385.73
#2019-07-15|1397.07
#2019-07-16|1399.14
#2019-07-17|1376.88
#2019-07-18|1360.83
#2019-07-19|1370.72
#2019-07-22|1380.21
#2019-07-23|1426.87
#2019-07-24|1445.28
#2019-07-25|1419.99
#2019-07-26|1411.09
#2019-07-29|1400.85
#2019-07-30|1373.76
#2019-07-31|1366.90
#2019-08-01|1355.72
#2019-08-02|1315.60
#2019-08-05|1296.06
#2019-08-06|1291.97
#2019-08-07|1297.84
#2019-08-08|1309.54
#2019-08-09|1277.85
#2019-08-12|1272.27
#2019-08-13|1280.41
#2019-08-14|1240.31
#2019-08-15|1213.76
#2019-08-16|1228.02
#2019-08-19|1245.04
#2019-08-20|1228.88
#2019-08-21|1248.63
#2019-08-22|1250.35
#2019-08-23|1227.93
#2019-08-26|1238.16
#2019-08-27|1246.93
#2019-08-28|1242.91
#2019-08-29|1256.22
#2019-08-30|1265.69
#2019-09-02|1258.41
#2019-09-03|1258.09
#2019-09-04|1293.65
#2019-09-05|1334.53
#2019-09-06|1337.15
#2019-09-09|1371.77
#2019-09-10|1383.24
#2019-09-11|1379.85
#2019-09-12|1395.23
#2019-09-13|1423.28
#2019-09-16|1403.85
#2019-09-17|1390.88
#2019-09-18|1393.74
#2019-09-19|1402.05
#2019-09-20|1392.03
#2019-09-23|1361.71
#2019-09-24|1342.25
#2019-09-25|1334.42
#2019-09-26|1330.29
#2019-09-27|1343.97
#2019-09-30|1343.88
#2019-10-01|1332.61
#2019-10-02|1300.77
#2019-10-03|1302.03
#2019-10-04|1294.08
#2019-10-07|1297.53
#2019-10-08|1282.31
#2019-10-09|1296.81
#2019-10-10|1330.00
#2019-10-11|1383.11
#2019-10-14|1385.61
#2019-10-15|1412.30
#2019-10-16|1436.70
#2019-10-17|1447.86
#2019-10-18|1429.18
#2019-10-21|1446.98
#2019-10-22|1456.43
#2019-10-23|1458.08
#2019-10-24|1472.27
#2019-10-25|1481.71
#2019-10-28|1508.44
#2019-10-29|1503.01
#2019-10-30|1488.20
#2019-10-31|1460.62
#2019-11-01|1481.44
#2019-11-04|1520.36
#2019-11-05|1524.92
#2019-11-06|1520.35
#2019-11-07|1546.69
#2019-11-08|1534.53
#2019-11-11|1533.45
#2019-11-12|1533.75
#2019-11-13|1513.03
#2019-11-14|1490.58
#2019-11-15|1510.39
#2019-11-18|1478.59
#2019-11-19|1484.67
#2019-11-20|1473.18
#2019-11-21|1480.47
#2019-11-22|1485.56
#2019-11-25|1492.65
#2019-11-26|1486.98
#2019-11-27|1490.02
#2019-11-28|1479.91
#2019-11-29|1466.06
#2019-12-02|1452.83
#2019-12-03|1442.28
#2019-12-04|1453.50
#2019-12-05|1451.08
#2019-12-06|1461.07
#2019-12-09|1452.72
#2019-12-10|1447.64
#2019-12-11|1462.30
#2019-12-12|1484.43
#2019-12-13|1505.92
#2019-12-16|1508.73
#2019-12-17|1506.41
#2019-12-18|1492.92
#2019-12-19|1478.73
#2019-12-20|1472.56
#2019-12-23|1465.16
#2019-12-24|1463.82
#2019-12-25|1463.82
#2019-12-26|1464.91
#2019-12-27|1474.28
#2019-12-30|1469.48
#2019-12-31|1470.96
#2020-01-01|1470.96
#2020-01-02|1487.30
#2020-01-03|1458.00
#2020-01-06|1456.00
#2020-01-07|1463.27
#2020-01-08|1468.16
#2020-01-09|1476.87
#2020-01-10|1483.32
#2020-01-13|1470.60
#2020-01-14|1466.30
#2020-01-15|1447.65
#2020-01-16|1432.69
#2020-01-17|1428.21
#2020-01-20|1431.87
#2020-01-21|1425.45
#2020-01-22|1406.50
#2020-01-23|1373.30
#2020-01-24|1360.32
#2020-01-27|1318.73
#2020-01-28|1333.04
#2020-01-29|1332.17
#2020-01-30|1312.43
#2020-01-31|1298.99
#2020-02-03|1296.25
#2020-02-04|1314.98
#2020-02-05|1339.83
#2020-02-06|1338.85
#2020-02-07|1311.08
#2020-02-10|1294.65
#2020-02-11|1297.89
#2020-02-12|1347.28
#2020-02-13|1331.51
#2020-02-14|1318.31
#2020-02-17|1334.00
#2020-02-18|1304.22
#2020-02-19|1308.36
#2020-02-20|1316.09
#2020-02-21|1297.56
#2020-02-24|1226.77
#2020-02-25|1208.46
#2020-02-26|1222.91
#2020-02-27|1194.14
#2020-02-28|1170.48
#2020-03-02|1170.29
#2020-03-03|1179.48
#2020-03-04|1185.76
#2020-03-05|1147.10
#2020-03-06|1137.96
#2020-03-09|1031.70
#2020-03-10|1022.20
#2020-03-11|1019.05
#2020-03-12| 839.90
#2020-03-13| 851.42
#2020-03-16| 775.79
#2020-03-17| 779.49
#2020-03-18| 711.08
#2020-03-19| 702.66
#2020-03-20| 749.08
#2020-03-23| 735.14
#2020-03-24| 852.37
#2020-03-25| 880.65
#2020-03-26| 899.00
#2020-03-27| 846.83
#2020-03-30| 841.09
#2020-03-31| 861.92
#2020-04-01| 805.09
#2020-04-02| 804.93
#2020-04-03| 787.86
#2020-04-06| 866.29
#2020-04-07| 905.68
#2020-04-08| 911.92
#2020-04-09| 946.69
#2020-04-10| 946.69
#2020-04-13| 943.38
#2020-04-14| 942.54
#2020-04-15| 885.19
#2020-04-16| 883.91
#2020-04-17| 932.87
#2020-04-20| 926.41
#2020-04-21| 883.96
#2020-04-22| 890.34
#2020-04-23| 908.86
#2020-04-24| 891.37
#2020-04-27| 939.32
#2020-04-28| 958.55
#2020-04-29|1016.75
#2020-04-30| 996.85
#2020-05-01|1001.65
#2020-05-04| 942.84
#2020-05-05| 969.39
#2020-05-06| 951.88
#2020-05-07| 949.46
#2020-05-08| 988.19
#2020-05-11| 968.98
#2020-05-12| 965.90
#2020-05-13| 909.88
#2020-05-14| 879.71
#2020-05-15| 901.81
#2020-05-18| 980.03
#2020-05-19| 980.42
#2020-05-20| 998.35
#2020-05-21| 984.07
#2020-05-22| 981.56
#2020-05-25| 999.22
#2020-05-26|1042.91
#2020-05-27|1096.53
#2020-05-28|1095.81
#2020-05-29|1061.39
#2020-06-01|1073.39
#2020-06-02|1125.60
#2020-06-03|1178.68
#2020-06-04|1171.48
#2020-06-05|1233.63
#2020-06-08|1231.94
#2020-06-09|1207.72
#2020-06-10|1185.58
#2020-06-11|1098.74
#2020-06-12|1103.53
#2020-06-15|1109.19
#2020-06-16|1130.45
#2020-06-17|1117.38
#2020-06-18|1106.76
#2020-06-19|1093.41
#2020-06-22|1106.58
#2020-06-23|1147.50
#2020-06-24|1086.54
#2020-06-25|1102.82
#2020-06-26|1090.33
#2020-06-29|1114.37
#2020-06-30|1115.53
#2020-07-01|1102.34
#2020-07-02|1137.97
#2020-07-03|1122.34
#2020-07-06|1159.83
#2020-07-07|1152.36
#2020-07-08|1131.37
#2020-07-09|1118.42
#2020-07-10|1148.38
#2020-07-13|1163.20
#2020-07-14|1155.26
#2020-07-15|1178.66
#2020-07-16|1179.80
#2020-07-17|1199.37
#2020-07-20|1199.23
#2020-07-21|1223.15
#2020-07-22|1218.02
#2020-07-23|1245.86
#2020-07-24|1222.58
#2020-07-27|1239.16
#2020-07-28|1234.22
#2020-07-29|1218.38
#2020-07-30|1173.88
#2020-07-31|1141.65
#2020-08-03|1173.26
#2020-08-04|1203.74
#2020-08-05|1224.04
#2020-08-06|1206.19
#2020-08-07|1196.19
#2020-08-10|1209.39
#2020-08-11|1266.44
#2020-08-12|1279.53
#2020-08-13|1271.74
#2020-08-14|1268.38
#2020-08-17|1270.16
#2020-08-18|1271.47
#2020-08-19|1278.10
#2020-08-20|1243.03
#2020-08-21|1222.44
#2020-08-24|1258.48
#2020-08-25|1254.26
#2020-08-26|1273.92
#2020-08-27|1274.30
#2020-08-28|1281.93
#2020-08-31|1283.06
#2020-09-01|1277.35
#2020-09-02|1280.54
#2020-09-03|1291.73
#2020-09-04|1299.43
#2020-09-07|1335.52
#2020-09-08|1340.15
#2020-09-09|1349.17
#2020-09-10|1361.57
#2020-09-11|1354.69
#2020-09-14|1360.83
#2020-09-15|1351.02
#2020-09-16|1349.21
#2020-09-17|1342.29
#2020-09-18|1312.81
#2020-09-21|1235.09
#2020-09-22|1242.96
#2020-09-23|1252.33
#2020-09-24|1249.77
#2020-09-25|1231.00
#2020-09-28|1281.80
#2020-09-29|1284.26
#2020-09-30|1284.85
#2020-10-01|1296.56
#2020-10-02|1289.16
#2020-10-05|1326.93
#2020-10-06|1343.65
#2020-10-07|1356.60
#2020-10-08|1352.81
#2020-10-09|1345.61
#2020-10-12|1359.75
#2020-10-13|1337.43
#2020-10-14|1340.76
#2020-10-15|1299.35
#2020-10-16|1344.72
#2020-10-19|1353.88
#2020-10-20|1357.89
#2020-10-21|1350.42
#2020-10-22|1351.63
#2020-10-23|1367.93
#2020-10-26|1342.01
#2020-10-27|1309.16
#2020-10-28|1235.34
#2020-10-29|1226.56
#2020-10-30|1234.02
#2020-11-02|1254.34
#2020-11-03|1304.95
#2020-11-04|1309.26
#2020-11-05|1357.26
#2020-11-06|1337.65
#2020-11-09|1420.53
#2020-11-10|1475.10
#2020-11-11|1474.93
#2020-11-12|1468.78
#2020-11-13|1478.98
#2020-11-16|1523.60
#2020-11-17|1537.47
#2020-11-18|1559.02
#2020-11-19|1540.31
#2020-11-20|1545.70
#2020-11-23|1545.67
#2020-11-24|1612.69
#2020-11-25|1598.73
#2020-11-26|1573.35
#2020-11-27|1579.91
#2020-11-30|1555.93
#2020-12-01|1605.34
#2020-12-02|1599.47
#2020-12-03|1604.61
#2020-12-04|1623.34
#2020-12-07|1606.47
#2020-12-08|1599.47
#2020-12-09|1611.20
#2020-12-10|1592.98
#2020-12-11|1562.15
#2020-12-14|1583.90
#2020-12-15|1637.33
#2020-12-16|1667.14
#2020-12-17|1674.54
#2020-12-18|1670.11
#2020-12-21|1620.52
#2020-12-22|1624.06
#2020-12-23|1659.19
#2020-12-24|1660.65
#2020-12-25|1660.65
#2020-12-28|1669.43
#2020-12-29|1667.03
#2020-12-30|1666.17
#2020-12-31|1655.25
#2021-01-01|1655.25
#2021-01-04|1642.38
#2021-01-05|1634.91
#2021-01-06|1626.91
#2021-01-07|1650.38
#2021-01-08|1643.40
#2021-01-11|1607.58
#2021-01-12|1640.02
#2021-01-13|1619.64
#2021-01-14|1642.96
#2021-01-15|1608.85
#2021-01-18|1576.34
#2021-01-19|1571.80
#2021-01-20|1616.15
#2021-01-21|1648.76
#2021-01-22|1646.28
#2021-01-25|1591.92
#2021-01-26|1633.83
#2021-01-27|1591.09
#2021-01-28|1607.88
#2021-01-29|1611.50
#2021-02-01|1606.98
#2021-02-02|1638.09
#2021-02-03|1687.14
#2021-02-04|1692.28
#2021-02-05|1709.09
#2021-02-08|1716.63
#2021-02-09|1711.40
#2021-02-10|1701.47
#2021-02-11|1709.92
#2021-02-12|1697.39
#2021-02-15|1708.40
#2021-02-16|1712.98
#2021-02-17|1685.27
#2021-02-18|1713.90
#2021-02-19|1738.90
#2021-02-22|1736.31
#2021-02-23|1714.24
#2021-02-24|1725.95
#2021-02-25|1739.49
#2021-02-26|1727.86
#2021-03-01|1736.89
#2021-03-02|1752.95
#2021-03-03|1806.46
#2021-03-04|1814.04
#2021-03-05|1787.79
#2021-03-08|1845.19
#2021-03-09|1834.69
#2021-03-10|1856.62
#2021-03-11|1846.25
#2021-03-12|1832.47
#2021-03-15|1835.27
#2021-03-16|1871.17
#2021-03-17|1938.52
#2021-03-18|1962.92
#2021-03-19|1926.19
#2021-03-22|1964.27
#2021-03-23|1899.78
#2021-03-24|1863.92
#2021-03-25|1886.60
#2021-03-26|1897.22
#2021-03-29|1906.19
#2021-03-30|1960.34
#2021-03-31|1952.69
#2021-04-01|1974.54
#2021-04-02|1974.54
#2021-04-05|1980.87
#2021-04-06|2008.14
#2021-04-07|2004.94
#2021-04-08|1977.70
#2021-04-09|1966.69
#2021-04-12|1976.76
#2021-04-13|1973.20
#2021-04-14|1975.94
#2021-04-15|1986.08
#2021-04-16|2033.65
#2021-04-19|2005.50
#2021-04-20|1965.15
#2021-04-21|1948.70
#2021-04-22|1970.89
#2021-04-23|1980.34
#2021-04-26|1995.75
#2021-04-27|1989.60
#2021-04-28|1981.89
#2021-04-29|1933.25
#2021-04-30|1919.19
#2021-05-03|1943.85
#2021-05-04|1879.98
#2021-05-05|1905.23
#2021-05-06|1909.84
#2021-05-07|1935.35
#2021-05-10|1951.62
#2021-05-11|1915.45
#2021-05-12|1896.99
#2021-05-13|1884.23
#2021-05-14|1933.52
#2021-05-17|1945.05
#2021-05-18|1968.14
#2021-05-19|1922.53
#2021-05-20|1959.96
#2021-05-21|1970.07
#2021-05-24|1979.15
#2021-05-25|1999.31
#2021-05-26|2011.14
#2021-05-27|2042.17
#2021-05-28|2032.46
#2021-05-31|2037.22
#2021-06-01|2094.45
#2021-06-02|2114.75
#2021-06-03|2133.36
#2021-06-04|2134.08
#2021-06-07|2153.62
#2021-06-08|2123.60
#2021-06-09|2106.78
#2021-06-10|2094.36
#2021-06-11|2118.54
#2021-06-14|2100.63
#2021-06-15|2089.35
#2021-06-16|2075.90
#2021-06-17|2048.25
#2021-06-18|1985.32
#2021-06-21|2052.41
#2021-06-22|2037.67
#2021-06-23|2023.22
#2021-06-24|2036.13
#2021-06-25|2023.65
#2021-06-28|1988.38
#2021-06-29|2005.45
#2021-06-30|1955.85
#2021-07-01|1971.13
#2021-07-02|1970.89
#2021-07-05|1974.48
#2021-07-06|1902.02
#2021-07-07|1901.18
#2021-07-08|1866.74
#2021-07-09|1937.96
#2021-07-12|1954.06
#2021-07-13|1941.51
#2021-07-14|1943.28
#2021-07-15|1919.12
#2021-07-16|1887.29
#2021-07-19|1834.15
#2021-07-20|1841.42
#2021-07-21|1884.28
#2021-07-22|1879.05
#2021-07-23|1931.87
#2021-07-26|1932.19
#2021-07-27|1906.52
#2021-07-28|1912.20
#2021-07-29|1961.20
#2021-07-30|1940.17
#2021-08-02|1960.03
#2021-08-03|1930.93
#2021-08-04|1938.22
#2021-08-05|1942.78
#2021-08-06|1944.00
#2021-08-09|1923.65
#2021-08-10|1922.21
#2021-08-11|1930.82
#2021-08-12|1947.39
#2021-08-13|1958.46
#2021-08-16|1934.16
#2021-08-17|1890.72
#2021-08-18|1882.74
#2021-08-19|1828.79
#2021-08-20|1820.26
#2021-08-23|1834.72
#2021-08-24|1858.72
#2021-08-25|1860.21
#2021-08-26|1855.87
#2021-08-27|1873.08
#2021-08-30|1879.06
#2021-08-31|1876.91
#2021-09-01|1873.88
#2021-09-02|1879.30
#2021-09-03|1871.26
#2021-09-06|1866.59
#2021-09-07|1866.14
#2021-09-08|1816.84
#2021-09-09|1823.35
#2021-09-10|1828.91
#2021-09-13|1861.83
#2021-09-14|1870.64
#2021-09-15|1868.69
#2021-09-16|1822.93
#2021-09-17|1796.18
#2021-09-20|1733.37
#2021-09-21|1746.09
#2021-09-22|1795.04
#2021-09-23|1823.50
#2021-09-24|1828.36
#2021-09-27|1849.20
#2021-09-28|1834.24
#2021-09-29|1854.35
#2021-09-30|1833.67
#2021-10-01|1837.84
#2021-10-04|1828.43
#2021-10-05|1834.81
#2021-10-06|1783.41
#2021-10-07|1840.21
#2021-10-08|1867.18
#2021-10-11|1890.88
#2021-10-12|1879.41
#2021-10-13|1888.19
#2021-10-14|1910.62
#2021-10-15|1937.33
#2021-10-18|1898.94
#2021-10-19|1896.92
#2021-10-20|1885.14
#2021-10-21|1896.04
#2021-10-22|1910.60
#2021-10-25|1938.25
#2021-10-26|1944.88
#2021-10-27|1949.76
#2021-10-28|1945.63
#2021-10-29|1940.66
#2021-11-01|1958.34
#2021-11-02|1952.46
#2021-11-03|1949.48
#2021-11-04|1951.23
#2021-11-05|1974.04
#2021-11-08|1964.57
#2021-11-09|1966.09
#2021-11-10|1962.94
#2021-11-11|1942.71
#2021-11-12|1959.91
#2021-11-15|1965.74
#2021-11-16|1970.54
#2021-11-17|1965.01
#2021-11-18|1976.07
#2021-11-19|1937.67
#2021-11-22|1945.38
#2021-11-23|1927.96
#2021-11-24|1884.03
#2021-11-25|1877.68
#2021-11-26|1785.02
#2021-11-29|1768.43
#2021-11-30|1765.90
#2021-12-01|1844.76
#2021-12-02|1826.29
#2021-12-03|1806.80
#2021-12-06|1828.83
#2021-12-07|1882.74
#2021-12-08|1896.80
#2021-12-09|1886.34
#2021-12-10|1810.11
#2021-12-13|1803.12
#2021-12-14|1776.63
#2021-12-15|1762.38
#2021-12-16|1788.41
#2021-12-17|1734.49
#2021-12-20|1700.60
#2021-12-21|1727.81
#2021-12-22|1754.75
#2021-12-23|1776.53
#2021-12-24|1780.40
#2021-12-27|1785.18
#2021-12-28|1781.56
#2021-12-29|1773.63
#2021-12-30|1765.30
#2021-12-31|1773.27
#2022-01-03|1797.01
#2022-01-04|1856.79
#2022-01-05|1909.05
#2022-01-06|1893.54
#2022-01-07|1885.92
#2022-01-10|1874.50
#2022-01-11|1878.80
#2022-01-12|1891.50
#2022-01-13|1931.28
#2022-01-14|1926.74
#2022-01-17|1917.45
#2022-01-18|1894.91
#2022-01-19|1889.85
#2022-01-20|1872.33
#2022-01-21|1836.72
#2022-01-24|1739.44
#2022-01-25|1750.22
#2022-01-26|1788.89
#2022-01-27|1780.18
#2022-01-28|1752.02
#2022-01-31|1767.08
#2022-02-01|1796.73
#2022-02-02|1790.83
#2022-02-03|1806.92
#2022-02-04|1759.14
#2022-02-07|1761.10
#2022-02-08|1768.30
#2022-02-09|1836.79
#2022-02-10|1843.29
#2022-02-11|1860.38
#2022-02-14|1808.62
#2022-02-15|1852.40
#2022-02-16|1840.45
#2022-02-17|1845.41
#2022-02-18|1812.50
#2022-02-21|1762.33
#2022-02-22|1784.46
#2022-02-23|1783.30
#2022-02-24|1641.11
#2022-02-25|1715.46
#2022-02-28|1664.90
#2022-03-01|1548.52
#2022-03-02|1506.56
#2022-03-03|1444.80
#2022-03-04|1348.12
#2022-03-07|1297.78
#2022-03-08|1291.45
#2022-03-09|1421.55
#2022-03-10|1362.79
#2022-03-11|1356.45
#2022-03-14|1403.42
#2022-03-15|1417.77
#2022-03-16|1488.67
#2022-03-17|1483.01
#2022-03-18|1462.94
#2022-03-21|1468.03
#2022-03-22|1485.21
#2022-03-23|1461.51
#2022-03-24|1456.06
#2022-03-25|1449.93
#2022-03-28|1456.89
#2022-03-29|1563.30
#2022-03-30|1533.85
#2022-03-31|1502.14
#2022-04-01|1491.82
#2022-04-04|1502.28
#2022-04-05|1462.52
#2022-04-06|1422.79
#2022-04-07|1412.28
#2022-04-08|1425.84
#2022-04-11|1412.55
#2022-04-12|1412.79
#2022-04-13|1413.53
#2022-04-14|1403.72
#2022-04-15|1403.72
#2022-04-18|1405.73
#2022-04-19|1433.22
#2022-04-20|1461.47
#2022-04-21|1478.71
#2022-04-22|1434.25
#2022-04-25|1401.73
#2022-04-26|1361.69
#2022-04-27|1362.39
#2022-04-28|1391.44
#2022-04-29|1411.57
#2022-05-02|1385.89
#2022-05-03|1413.88
#2022-05-04|1402.12
#2022-05-05|1372.73
#2022-05-06|1388.88
#2022-05-09|1348.04
#2022-05-10|1357.80
#2022-05-11|1411.14
#2022-05-12|1385.97
#2022-05-13|1412.03
#2022-05-16|1407.28
#2022-05-17|1441.14
#2022-05-18|1428.39
#2022-05-19|1429.01
#2022-05-20|1429.71
#2022-05-23|1464.36
#2022-05-24|1451.04
#2022-05-25|1460.61
#2022-05-26|1499.38
#2022-05-27|1511.38
#2022-05-30|1534.57
#2022-05-31|1523.42
#2022-06-01|1542.32
#2022-06-02|1563.92
#2022-06-03|1545.62
#2022-06-06|1568.64
#2022-06-07|1552.97
#2022-06-08|1565.20
#2022-06-09|1536.73
#2022-06-10|1473.79
#2022-06-13|1392.31
#2022-06-14|1381.38
#2022-06-15|1412.93
#2022-06-16|1378.65
#2022-06-17|1379.27
#2022-06-20|1416.11
#2022-06-21|1437.74
#2022-06-22|1413.86
#2022-06-23|1343.38
#2022-06-24|1345.42
#2022-06-27|1367.15
#2022-06-28|1369.62
#2022-06-29|1329.05
#2022-06-30|1280.61
#2022-07-01|1274.88
#2022-07-04|1262.96
#2022-07-05|1191.42
#2022-07-06|1188.94
#2022-07-07|1248.26
#2022-07-08|1292.02
#2022-07-11|1239.37
#2022-07-12|1243.57
#2022-07-13|1221.38
#2022-07-14|1189.84
#2022-07-15|1252.83
#2022-07-18|1293.69
#2022-07-19|1343.16
#2022-07-20|1329.29
#2022-07-21|1315.71
#2022-07-22|1318.38
#2022-07-25|1320.74
#2022-07-26|1282.99
#2022-07-27|1287.90
#2022-07-28|1316.97
#2022-07-29|1344.69
#2022-08-01|1359.97
#2022-08-02|1353.51
#2022-08-03|1357.72
#2022-08-04|1360.88
#2022-08-05|1350.51
#2022-08-08|1384.62
#2022-08-09|1355.10
#2022-08-10|1400.18
#2022-08-11|1395.17
#2022-08-12|1389.65
#2022-08-15|1378.51
#2022-08-16|1392.64
#2022-08-17|1352.78
#2022-08-18|1360.14
#2022-08-19|1312.33
#2022-08-22|1250.54
#2022-08-23|1268.40
#2022-08-24|1264.27
#2022-08-25|1267.46
#2022-08-26|1245.72
#2022-08-29|1257.49
#2022-08-30|1273.83
#2022-08-31|1266.94
#2022-09-01|1231.59
#2022-09-02|1294.77
#2022-09-05|1218.45
#2022-09-06|1241.40
#2022-09-07|1259.55
#2022-09-08|1243.75
#2022-09-09|1272.47
#2022-09-12|1326.91
#2022-09-13|1283.73
#2022-09-14|1279.82
#2022-09-15|1277.37
#2022-09-16|1271.88
#2022-09-19|1283.87
#2022-09-20|1272.37
#2022-09-21|1261.04
#2022-09-22|1235.04
#2022-09-23|1167.47
#2022-09-26|1170.53
#2022-09-27|1162.23
#2022-09-28|1165.26
#2022-09-29|1122.70
#2022-09-30|1136.66
#2022-10-03|1149.16
#2022-10-04|1206.53
#2022-10-05|1163.12
#2022-10-06|1176.01
#2022-10-07|1156.65
#2022-10-10|1136.63
#2022-10-11|1138.86
#2022-10-12|1136.22
#2022-10-13|1154.67
#2022-10-14|1166.25
#2022-10-17|1203.09
#2022-10-18|1229.71
#2022-10-19|1222.98
#2022-10-20|1228.45
#2022-10-21|1219.27
#2022-10-24|1248.63
#2022-10-25|1265.87
#2022-10-26|1283.87
#2022-10-27|1283.37
#2022-10-28|1270.60
#2022-10-31|1267.10
#2022-11-01|1277.20
#2022-11-02|1268.60
#2022-11-03|1215.72
#2022-11-04|1284.08
#2022-11-07|1317.91
#2022-11-08|1328.13
#2022-11-09|1312.74
#2022-11-10|1384.09
#2022-11-11|1431.27
#2022-11-14|1438.55
#2022-11-15|1444.54
#2022-11-16|1394.16
#2022-11-17|1379.12
#2022-11-18|1412.91
#2022-11-21|1385.97
#2022-11-22|1396.84
#2022-11-23|1402.48
#2022-11-24|1414.38
#2022-11-25|1412.92
#2022-11-28|1398.46
#2022-11-29|1406.41
#2022-11-30|1422.57
#2022-12-01|1444.72
#2022-12-02|1442.14
#2022-12-05|1453.89
#2022-12-06|1439.34
#2022-12-07|1420.23
#2022-12-08|1417.59
#2022-12-09|1437.14
#2022-12-12|1424.03
#2022-12-13|1450.74
#2022-12-14|1452.41
#2022-12-15|1414.44
#2022-12-16|1405.22
#2022-12-19|1406.78
#2022-12-20|1399.39
#2022-12-21|1414.24
#2022-12-22|1377.71
#2022-12-23|1390.14
#2022-12-26|1390.14
#2022-12-27|1401.25
#2022-12-28|1389.61
#2022-12-29|1411.34
#2022-12-30|1397.54
#2023-01-02|1447.28
#2023-01-03|1444.79
#2023-01-04|1488.73
#2023-01-05|1488.16
#2023-01-06|1514.09
#2023-01-09|1546.77
#2023-01-10|1542.87
#2023-01-11|1558.99
#2023-01-12|1584.35
#2023-01-13|1564.58
#2023-01-16|1570.49
#2023-01-17|1571.70
#2023-01-18|1569.58
#2023-01-19|1526.87
#2023-01-20|1532.59
#2023-01-23|1563.73
#2023-01-24|1565.26
#2023-01-25|1566.71
#2023-01-26|1572.08
#2023-01-27|1588.05
#2023-01-30|1570.85
#2023-01-31|1584.68
#2023-02-01|1617.68
#2023-02-02|1676.77
#2023-02-03|1662.61
#2023-02-06|1630.67
#2023-02-07|1630.55
#2023-02-08|1630.01
#2023-02-09|1658.22
#2023-02-10|1613.60
#2023-02-13|1618.48
#2023-02-14|1626.24
#2023-02-15|1641.12
#2023-02-16|1649.57
#2023-02-17|1657.29
#2023-02-20|1662.53
#2023-02-21|1649.52
#2023-02-22|1631.65
#2023-02-23|1637.37
#2023-02-24|1588.42
#2023-02-27|1623.80
#2023-02-28|1621.16
#2023-03-01|1641.28
#2023-03-02|1631.82
#2023-03-03|1688.94
#2023-03-06|1710.58
#2023-03-07|1681.82
#2023-03-08|1684.86
#2023-03-09|1666.71
#2023-03-10|1658.59
#2023-03-13|1602.61
#2023-03-14|1613.58
#2023-03-15|1524.99
#2023-03-16|1548.29
#2023-03-17|1524.68
#2023-03-20|1538.15
#2023-03-21|1577.99
#2023-03-22|1590.26
#2023-03-23|1598.00
#2023-03-24|1549.10
#2023-03-27|1578.46
#2023-03-28|1594.16
#2023-03-29|1594.17
#2023-03-30|1632.63
#2023-03-31|1628.93
#2023-04-03|1633.09
#2023-04-04|1647.44
#2023-04-05|1595.78
#2023-04-06|1593.09
#2023-04-07|1593.09
#2023-04-10|1580.67
#2023-04-11|1619.69
#2023-04-12|1638.47
#2023-04-13|1657.26
#2023-04-14|1672.26
#2023-04-17|1646.56
#2023-04-18|1665.63
#2023-04-19|1660.40
#2023-04-20|1602.79
#2023-04-21|1609.13
#2023-04-24|1621.43
#2023-04-25|1604.50
#2023-04-26|1613.48
#2023-04-27|1611.13
#2023-04-28|1634.02
#2023-05-01|1625.19
#2023-05-02|1607.19
#2023-05-03|1626.04
#2023-05-04|1613.82
#2023-05-05|1658.24
#2023-05-08|1665.01
#2023-05-09|1654.64
#2023-05-10|1665.50
#2023-05-11|1652.70
#2023-05-12|1640.72
#2023-05-15|1645.52
#2023-05-16|1628.76
#2023-05-17|1631.52
#2023-05-18|1665.80
#2023-05-19|1678.12
#2023-05-22|1683.07
#2023-05-23|1682.07
#2023-05-24|1643.44
#2023-05-25|1636.39
#2023-05-26|1663.10
#2023-05-29|1657.63
#2023-05-30|1655.39
#2023-05-31|1603.65
#2023-06-01|1631.35
#2023-06-02|1679.71
#2023-06-05|1680.64
#2023-06-06|1681.21
#2023-06-07|1688.13
#2023-06-08|1717.14
#2023-06-09|1715.87
#2023-06-12|1738.98
#2023-06-13|1768.82
#2023-06-14|1794.97
#2023-06-15|1795.36
#2023-06-16|1795.52
#2023-06-19|1783.18
#2023-06-20|1755.22
#2023-06-21|1749.33
#2023-06-22|1727.61
#2023-06-23|1706.56
#2023-06-26|1715.15
#2023-06-27|1714.11
#2023-06-28|1726.26
#2023-06-29|1737.13
#2023-06-30|1756.46
#2023-07-03|1752.70
#2023-07-04|1741.09
#2023-07-05|1749.40
#2023-07-06|1700.87
#2023-07-07|1723.72
#2023-07-10|1726.29
#2023-07-11|1733.73
#2023-07-12|1773.03
#2023-07-13|1792.08
#2023-07-14|1792.08
#2023-07-17|1785.57
#2023-07-18|1798.70
#2023-07-19|1796.13
#2023-07-20|1790.65
#2023-07-21|1790.25
#2023-07-24|1798.38
#2023-07-25|1785.94
#2023-07-26|1774.25
#2023-07-27|1793.33
#2023-07-28|1810.37
#2023-07-31|1796.03
#2023-08-01|1755.96
#2023-08-02|1739.40
#2023-08-03|1721.36
#2023-08-04|1743.36
#2023-08-07|1736.39
#2023-08-08|1701.33
#2023-08-09|1697.78
#2023-08-10|1715.00
#2023-08-11|1679.51
#2023-08-14|1667.23
#2023-08-15|1659.06
#2023-08-16|1655.16
#2023-08-17|1640.10
#2023-08-18|1628.69
#2023-08-21|1643.10
#2023-08-22|1643.87
#2023-08-23|1631.47
#2023-08-24|1612.90
#2023-08-25|1600.44
#2023-08-28|1617.44
#2023-08-29|1635.58
#2023-08-30|1644.03
#2023-08-31|1633.06
#2023-09-01|1588.86
#2023-09-04|1592.82
#2023-09-05|1598.86
#2023-09-06|1594.22
#2023-09-07|1575.39
#2023-09-08|1579.26
#2023-09-11|1600.54
#2023-09-12|1604.98
#2023-09-13|1609.36
#2023-09-14|1589.96
#2023-09-15|1609.61
#2023-09-18|1587.34
#2023-09-19|1603.86
#2023-09-20|1636.42
#2023-09-21|1612.87
#2023-09-22|1608.51
#2023-09-25|1577.98
#2023-09-26|1554.68
#2023-09-27|1543.86
#2023-09-28|1561.16
#2023-09-29|1563.60
#2023-10-02|1545.07
#2023-10-03|1515.49
#2023-10-04|1516.46
#2023-10-05|1510.86
#2023-10-06|1519.70
#2023-10-09|1510.18
#2023-10-10|1551.57
#2023-10-11|1560.67
#2023-10-12|1548.76
#2023-10-13|1518.40
#2023-10-16|1536.28
#2023-10-17|1540.30
#2023-10-18|1519.48
#2023-10-19|1492.02
#2023-10-20|1467.83
#2023-10-23|1468.69
#2023-10-24|1455.70
#2023-10-25|1439.89
#2023-10-26|1398.64
#2023-10-27|1393.39
#2023-10-30|1392.81
#2023-10-31|1392.16
#2023-11-01|1397.09
#2023-11-02|1440.92
#2023-11-03|1478.10
#2023-11-06|1475.34
#2023-11-07|1448.80
#2023-11-08|1466.77
#2023-11-09|1469.18
#2023-11-10|1445.24
#2023-11-13|1458.25
#2023-11-14|1521.18
#2023-11-15|1548.35
#2023-11-16|1525.28
#2023-11-17|1542.83
#2023-11-20|1555.98
#2023-11-21|1528.74
#2023-11-22|1525.77
#2023-11-23|1530.47
#2023-11-24|1542.10
#2023-11-27|1532.87
#2023-11-28|1536.32
#2023-11-29|1570.53
#2023-11-30|1559.08
#2023-12-01|1559.79
#2023-12-04|1559.24
#2023-12-05|1573.50
#2023-12-06|1605.38
#2023-12-07|1601.27
#2023-12-08|1618.52
#2023-12-11|1618.47
#2023-12-12|1612.71
#2023-12-13|1597.52
#2023-12-14|1674.23
#2023-12-15|1672.29
#2023-12-18|1656.27
#2023-12-19|1663.06
#2023-12-20|1661.02
#2023-12-21|1652.66
#2023-12-22|1657.35
#2023-12-25|1657.35
#2023-12-26|1659.31
#2023-12-27|1670.16
#2023-12-28|1666.23
#2023-12-29|1660.02
#2024-01-01|1660.02
#2024-01-02|1659.97
#2024-01-03|1618.13
#2024-01-04|1630.48
#2024-01-05|1635.81
#2024-01-08|1654.98
#2024-01-09|1640.84
#2024-01-10|1634.86
#2024-01-11|1616.98
#2024-01-12|1601.90
#2024-01-15|1594.12
#2024-01-16|1575.71
#2024-01-17|1534.36
#2024-01-18|1541.90
#2024-01-19|1530.27
#2024-01-22|1543.02
#2024-01-23|1559.99
#2024-01-24|1578.61
#2024-01-25|1559.78
#2024-01-26|1586.35
#2024-01-29|1584.08
#2024-01-30|1592.51
#2024-01-31|1613.39
#2024-02-01|1601.68
#2024-02-02|1617.60
#2024-02-05|1585.26
#2024-02-06|1598.70
#2024-02-07|1603.98
#2024-02-08|1631.53
#2024-02-09|1632.04
#2024-02-12|1639.28
#2024-02-13|1635.35
#2024-02-14|1639.19
#2024-02-15|1667.57
#2024-02-16|1679.01
#2024-02-19|1662.71
#2024-02-20|1651.90
#2024-02-21|1677.54
#2024-02-22|1714.65
#2024-02-23|1731.98
#2024-02-26|1733.11
#2024-02-27|1750.06
#2024-02-28|1764.01
#2024-02-29|1758.24
#2024-03-01|1753.17
#2024-03-04|1757.40
#2024-03-05|1753.08
#2024-03-06|1745.24
#2024-03-07|1741.67
#2024-03-08|1744.88
#2024-03-11|1734.86
#2024-03-12|1768.73
#2024-03-13|1750.94
#2024-03-14|1728.85
#2024-03-15|1740.32
#2024-03-18|1750.94
#2024-03-19|1766.65
#2024-03-20|1766.74
#2024-03-21|1758.05
#2024-03-22|1751.25
#2024-03-25|1765.59
#2024-03-26|1771.92
#2024-03-27|1770.68
#2024-03-28|1773.36
#2024-03-29|1773.36
#2024-04-01|1763.78
#2024-04-02|1758.18
#2024-04-03|1800.48
#2024-04-04|1838.10
#2024-04-05|1811.87
#2024-04-08|1843.18
#2024-04-09|1837.77
#2024-04-10|1809.06
#2024-04-11|1796.68
#2024-04-12|1769.94
#2024-04-15|1774.66
#2024-04-16|1738.59
#2024-04-17|1730.12
#2024-04-18|1751.63
#2024-04-19|1740.93
#2024-04-22|1741.17
#2024-04-23|1755.96
#2024-04-24|1753.76
#2024-04-25|1738.37
#2024-04-26|1750.01
#2024-04-29|1769.32
#2024-04-30|1704.86
#2024-05-01|1703.27
#2024-05-02|1707.47
#2024-05-03|1730.07
#2024-05-06|1750.92
#2024-05-07|1768.90
#2024-05-08|1742.10
#2024-05-09|1747.72
#2024-05-10|1741.85
#2024-05-13|1764.69
#2024-05-14|1787.42
#2024-05-15|1787.74
#2024-05-16|1771.76
#2024-05-17|1768.53
#2024-05-20|1753.38
#2024-05-21|1746.57
#2024-05-22|1722.70
#2024-05-23|1717.26
#2024-05-24|1728.21
#2024-05-27|1743.95
#2024-05-28|1761.00
#2024-05-29|1731.37
#2024-05-30|1748.07
#2024-05-31|1757.70
#2024-06-03|1761.97
#2024-06-04|1744.48
#2024-06-05|1740.38
#2024-06-06|1744.52
#2024-06-07|1723.00
#2024-06-10|1718.33
#2024-06-11|1703.58
#2024-06-12|1716.10
#2024-06-13|1666.67
#2024-06-14|1620.56
#2024-06-17|1637.77
#2024-06-18|1643.69
#2024-06-19|1647.98
#2024-06-20|1655.64
#2024-06-21|1631.62
#2024-06-24|1660.41
#2024-06-25|1652.35
#2024-06-26|1625.48
#2024-06-27|1618.71
#2024-06-28|1632.26
#2024-07-01|1641.46
#2024-07-02|1631.21
#2024-07-03|1655.87
#2024-07-04|1670.41
#2024-07-05|1666.40
#2024-07-08|1664.45
#2024-07-09|1638.04
#2024-07-10|1650.55
#2024-07-11|1671.16
#2024-07-12|1693.87
#2024-07-15|1682.40
#2024-07-16|1663.30
#2024-07-17|1665.73
#2024-07-18|1682.36
#2024-07-19|1647.81
#2024-07-22|1663.55
#2024-07-23|1645.38
#2024-07-24|1637.28
#2024-07-25|1634.29
#2024-07-26|1637.55
#2024-07-29|1615.29
#2024-07-30|1616.06
#2024-07-31|1613.16
#2024-08-01|1566.37
#2024-08-02|1551.41
#2024-08-05|1517.02
#2024-08-06|1501.90
#2024-08-07|1526.34
#2024-08-08|1521.36
#2024-08-09|1523.31
#2024-08-12|1518.74
#2024-08-13|1520.24
#2024-08-14|1545.27
#2024-08-15|1564.80
#2024-08-16|1571.64
#2024-08-19|1598.76
#2024-08-20|1604.50
#2024-08-21|1622.91
#2024-08-22|1618.50
#2024-08-23|1643.14
#2024-08-26|1645.42
#2024-08-27|1647.07
#2024-08-28|1629.32
#2024-08-29|1625.17
#2024-08-30|1625.60
#2024-09-02|1623.30
#2024-09-03|1596.74
#2024-09-04|1586.09
#2024-09-05|1588.38
#2024-09-06|1557.36
#2024-09-09|1546.81
#2024-09-10|1468.37
#2024-09-11|1473.38
#2024-09-12|1481.71
#2024-09-13|1521.78
#2024-09-16|1515.88
#2024-09-17|1530.66
#2024-09-18|1540.84
#2024-09-19|1569.27
#2024-09-20|1510.76
#2024-09-23|1533.24
#2024-09-24|1558.10
#2024-09-25|1538.77
#2024-09-26|1581.69
#2024-09-27|1626.19
#2024-09-30|1580.75
#2024-10-01|1548.20
#2024-10-02|1531.13
#2024-10-03|1504.57
#2024-10-04|1523.57
#2024-10-07|1524.16
#2024-10-08|1500.45
#2024-10-09|1514.09
#2024-10-10|1506.69
#2024-10-11|1511.60
#2024-10-14|1508.56
#2024-10-15|1492.45
#2024-10-16|1485.45
#2024-10-17|1475.34
#2024-10-18|1496.64
#2024-10-21|1484.52
#2024-10-22|1487.70
#2024-10-23|1477.10
#2024-10-24|1482.22
#2024-10-25|1482.03
#2024-10-28|1473.66
#2024-10-29|1450.17
#2024-10-30|1448.05
#2024-10-31|1434.79
#2024-11-01|1437.48
#2024-11-04|1445.00
#2024-11-05|1442.34
#2024-11-06|1363.48
#2024-11-07|1406.21
#2024-11-08|1373.32
#2024-11-11|1378.31
#2024-11-12|1352.52
#2024-11-13|1329.49
#2024-11-14|1350.16
#2024-11-15|1351.85
#2024-11-18|1361.41
#2024-11-19|1350.25
#2024-11-20|1321.65
#2024-11-21|1316.13
#2024-11-22|1314.49
#2024-11-25|1338.02
#2024-11-26|1320.15
#2024-11-27|1329.61
#2024-11-28|1334.45
#2024-11-29|1343.03
#2024-12-02|1337.51
#2024-12-03|1334.07
#2024-12-04|1357.07
#2024-12-05|1381.65
#2024-12-06|1398.56
#2024-12-09|1431.32
#2024-12-10|1432.15
#2024-12-11|1423.95
#2024-12-12|1433.35
#2024-12-13|1442.19
#2024-12-16|1408.18
#2024-12-17|1408.70
#2024-12-18|1408.68
#2024-12-19|1382.91
#2024-12-20|1390.33
#2024-12-23|1374.93
#2024-12-24|1377.78
#2024-12-25|1377.78
#2024-12-26|1380.16
#2024-12-27|1399.39
#2024-12-30|1395.15
#2024-12-31|1394.70
#2025-01-01|1394.70
#2025-01-02|1375.18
#2025-01-03|1356.39
#2025-01-06|1412.35
#2025-01-07|1406.98
#2025-01-08|1377.87
#2025-01-09|1364.80
#2025-01-10|1374.00
#2025-01-13|1371.67
#2025-01-14|1397.00
#2025-01-15|1424.86
#2025-01-16|1411.07
#2025-01-17|1420.33
#2025-01-20|1454.54
#2025-01-21|1445.34
#2025-01-22|1449.75
#2025-01-23|1446.43
#2025-01-24|1484.45
#2025-01-27|1497.91
#2025-01-28|1486.13
#2025-01-29|1485.02
#2025-01-30|1501.42
#2025-01-31|1487.72
#2025-02-03|1439.41
#2025-02-04|1448.65
#2025-02-05|1435.92
#2025-02-06|1452.65
#2025-02-07|1430.88
#2025-02-10|1436.70
#2025-02-11|1429.30
#2025-02-12|1437.86
#2025-02-13|1519.64
#2025-02-14|1539.90
#2025-02-17|1540.29
#2025-02-18|1545.40
#2025-02-19|1512.68
#2025-02-20|1504.80
#2025-02-21|1502.27
#2025-02-24|1526.99
#2025-02-25|1542.99
#2025-02-26|1562.80
#2025-02-27|1521.48
#2025-02-28|1512.66
#2025-03-03|1543.82
#2025-03-04|1471.64
#2025-03-05|1550.75
#2025-03-06|1612.24
#2025-03-07|1591.74
#2025-03-10|1613.39
#2025-03-11|1599.94
#2025-03-12|1599.43
#2025-03-13|1564.06
#2025-03-14|1573.20
#2025-03-17|1588.20
#2025-03-18|1609.93
#2025-03-19|1582.82
#2025-03-20|1544.07
#2025-03-21|1525.51
#2025-03-24|1532.25
#2025-03-25|1549.36
#2025-03-26|1508.56
#2025-03-27|1488.20
#2025-03-28|1468.76
#2025-03-31|1425.37
#2025-04-01|1434.82
#2025-04-02|1436.37
#2025-04-03|1384.76
#2025-04-04|1349.63
#2025-04-07|1307.84
#2025-04-08|1306.30
#2025-04-09|1281.28
#2025-04-10|1324.68
#2025-04-11|1357.75
#2025-04-14|1393.72
#2025-04-15|1417.54
#2025-04-16|1420.47
#2025-04-17|1418.42
#2025-04-18|1418.42
#2025-04-21|1436.78
#2025-04-22|1461.65
#2025-04-23|1481.51
#2025-04-24|1506.13
#2025-04-25|1525.92
#2025-04-28|1533.12
#2025-04-29|1526.02
#2025-04-30|1504.26
#2025-05-01|1492.99
#2025-05-02|1527.26
#2025-05-05|1528.59
#2025-05-06|1529.00
#2025-05-07|1532.94
#2025-05-08|1549.09
#2025-05-09|1563.22
#2025-05-12|1578.32
#2025-05-13|1620.37
#2025-05-14|1613.10
#2025-05-15|1598.91
#2025-05-16|1582.73
#2025-05-19|1599.81
#2025-05-20|1625.49
#2025-05-21|1628.67
#2025-05-22|1601.50
#2025-05-23|1568.71
#2025-05-26|1603.91
#2025-05-27|1592.07
#2025-05-28|1612.13
#2025-05-29|1613.51
#2025-05-30|1603.54
#2025-06-02|1582.64
#2025-06-03|1585.45
#2025-06-04|1580.44
#2025-06-05|1584.83
#2025-06-06|1567.11
#2025-06-09|1575.00
#2025-06-10|1597.97
#2025-06-11|1598.29
#2025-06-12|1603.94
#2025-06-13|1570.85
#2025-06-16|1565.09
#2025-06-17|1541.60
#2025-06-18|1524.76
#2025-06-19|1500.24
#2025-06-20|1514.27
#2025-06-23|1511.43
#2025-06-24|1547.05
#2025-06-25|1538.55
#2025-06-26|1536.83
#2025-06-27|1598.85
#2025-06-30|1580.31
#2025-07-01|1586.26
#2025-07-02|1623.62
#2025-07-03|1618.30
#2025-07-04|1606.88
#2025-07-07|1601.30
#2025-07-08|1620.48
#2025-07-09|1653.20
#2025-07-10|1681.13
#2025-07-11|1674.85
#2025-07-14|1644.67
#2025-07-15|1651.91
#2025-07-16|1606.99
#2025-07-17|1612.63
#2025-07-18|1613.60
#2025-07-21|1631.11
#2025-07-22|1617.72
#2025-07-23|1686.44
#2025-07-24|1691.65
#2025-07-25|1711.46
#2025-07-28|1665.63
#2025-07-29|1646.27
#2025-07-30|1603.28
#2025-07-31|1582.91
#2025-08-01|1565.32
#2025-08-04|1561.29
#2025-08-05|1578.59
#2025-08-06|1593.48
#2025-08-07|1621.76
#2025-08-08|1651.03
#2025-08-11|1636.70
#2025-08-12|1662.20
#2025-08-13|1686.12
#2025-08-14|1683.02
#2025-08-15|1703.96
#2025-08-18|1683.11
#2025-08-19|1725.06
#2025-08-20|1717.23
#2025-08-21|1707.80
#2025-08-22|1744.79
#2025-08-25|1726.90
#2025-08-26|1710.14
#2025-08-27|1682.15
#2025-08-28|1703.87
#2025-08-29|1695.67
#2025-09-01|1706.21
#2025-09-02|1676.13
#2025-09-03|1670.66
#2025-09-04|1662.72
#2025-09-05|1679.12
#2025-09-08|1688.38
#2025-09-09|1672.13
#2025-09-10|1664.63
#2025-09-11|1675.00
#2025-09-12|1664.45
#2025-09-15|1666.59
#2025-09-16|1670.92
#2025-09-17|1672.33
#2025-09-18|1666.84
#2025-09-19|1662.55
#2025-09-22|1624.68
#2025-09-23|1651.81
#2025-09-24|1648.50
#2025-09-25|1633.84
#2025-09-26|1646.40
#2025-09-29|1655.56
#2025-09-30|1651.20
#2025-10-01|1667.31
#2025-10-02|1684.50
#2025-10-03|1691.48
#2025-10-06|1694.85
#2025-10-07|1674.66
#2025-10-08|1623.07
#2025-10-09|1600.07
#2025-10-10|1580.97
#2025-10-13|1578.16
#2025-10-14|1549.05
#2025-10-15|1556.61
#2025-10-16|1580.81
#2025-10-17|1598.44
#2025-10-20|1610.09
#2025-10-21|1614.67
#2025-10-22|1596.64
#2025-10-23|1610.96
#2025-10-24|1633.01
#2025-10-27|1643.25
#2025-10-28|1657.86
#2025-10-29|1679.25
#2025-10-30|1645.38
#2025-10-31|1633.80
#2025-11-03|1657.87
#2025-11-04|1629.26
#2025-11-05|1670.49
#2025-11-06|1669.37
#2025-11-07|1688.85
#2025-11-10|1697.95
#2025-11-11|1721.74
#2025-11-12|1738.86
#2025-11-13|1748.11
#2025-11-14|1726.74
#2025-11-17|1698.93
#2025-11-18|1654.36
#2025-11-19|1655.79
#2025-11-20|1628.07
#2025-11-21|1642.42
#2025-11-24|1661.59
#2025-11-25|1685.00
#2025-11-26|1686.18
#2025-11-27|1699.27
#2025-11-28|1704.47
#2025-12-01|1725.74
#2025-12-02|1727.82
#2025-12-03|1730.55
#2025-12-04|1783.24
#2025-12-05|1809.18
#2025-12-08|1805.85
#2025-12-09|1797.87
#2025-12-10|1787.70
#2025-12-11|1816.12
#2025-12-12|1828.76
#2025-12-15|1820.94
#2025-12-16|1815.36
#2025-12-17|1798.17
#2025-12-18|1794.46
#2025-12-19|1793.86
#2025-12-22|1795.36
#2025-12-23|1787.44
#2025-12-24|1788.93
#2025-12-25|1788.93
#2025-12-26|1788.84
#2025-12-29|1799.75
#2025-12-30|1804.22
#2025-12-31|1802.04
#2026-01-01|1802.04
#2026-01-02|1850.27
#2026-01-05|1809.73
#2026-01-06|1818.70
#2026-01-07|1808.28
#2026-01-08|1801.91
#2026-01-09|1809.99
#2026-01-12|1801.83
#2026-01-13|1788.63
#2026-01-14|1813.64
#2026-01-15|1788.90
#2026-01-16|1765.55
#2026-01-19|1732.94
#2026-01-20|1738.61
#2026-01-21|1758.44
#2026-01-22|1811.00
#2026-01-23|1813.10
#2026-01-26|1820.89
#2026-01-27|1814.65
#2026-01-28|1812.73
#2026-01-29|1813.41
#2026-01-30|1805.25
#2026-02-02|1800.70
#2026-02-03|1803.18
#2026-02-04|1866.75
#2026-02-05|1820.75
#2026-02-06|1813.79
#2026-02-09|1827.12
#2026-02-10|1849.76
#2026-02-11|1832.20
#2026-02-12|1838.19
#2026-02-13|1849.09
#2026-02-16|1843.64
#2026-02-17|1848.47
#2026-02-18|1863.04
#2026-02-19|1831.17
#2026-02-20|1841.04
#2026-02-23|1808.91
#2026-02-24|1834.29
#2026-02-25|1830.89
#2026-02-26|1834.69
#2026-02-27|1832.09
#2026-03-02|1738.76
#2026-03-03|1663.40
#2026-03-04|1690.00
#2026-03-05|1654.13
#2026-03-06|1626.79
#2026-03-09|1591.85
#2026-03-10|1638.07
#2026-03-11|1630.83
#2026-03-12|1615.97
#2026-03-13|1586.26
#2026-03-16|1568.33
#2026-03-17|1583.47
#2026-03-18|1574.41
#2026-03-19|1517.11
#2026-03-20|1508.75
#2026-03-23|1545.72
#2026-03-24|1544.93
#2026-03-25|1563.79
#2026-03-26|1548.35
#2026-03-27|1535.83
#2026-03-30|1527.12
#2026-03-31|1546.27
#2026-04-01|1595.65
#2026-04-02|1575.99
#2026-04-03|1575.99
#2026-04-06|1574.93
#2026-04-07|1554.69
#2026-04-08|1655.56
#2026-04-09|1633.51
#2026-04-10|1655.90
#2026-04-13|1644.59
#2026-04-14|1676.75
#2026-04-15|1670.01
#2026-04-16|1655.14
#2026-04-17|1727.92
#2026-04-20|1697.38
#2026-04-21|1679.81
#2026-04-22|1653.50
#2026-04-23|1653.92