Table Data - NASDAQ Developed Markets: Europe Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Europe Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEUMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEUMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 383.31 |
| 2001-04-02 | 380.92 |
| 2001-04-03 | 373.07 |
| 2001-04-04 | 377.95 |
| 2001-04-05 | 382.92 |
| 2001-04-06 | 382.13 |
| 2001-04-09 | 385.77 |
| 2001-04-10 | 390.05 |
| 2001-04-11 | 390.85 |
| 2001-04-12 | 394.32 |
| 2001-04-13 | . |
| 2001-04-16 | 391.11 |
| 2001-04-17 | 389.43 |
| 2001-04-18 | 397.90 |
| 2001-04-19 | 406.36 |
| 2001-04-20 | 410.24 |
| 2001-04-23 | 403.53 |
| 2001-04-24 | 401.55 |
| 2001-04-25 | 401.61 |
| 2001-04-26 | 407.01 |
| 2001-04-27 | 408.98 |
| 2001-04-30 | 413.29 |
| 2001-05-01 | 414.01 |
| 2001-05-02 | 415.53 |
| 2001-05-03 | 410.20 |
| 2001-05-04 | 410.50 |
| 2001-05-07 | 410.51 |
| 2001-05-08 | 409.56 |
| 2001-05-09 | 406.15 |
| 2001-05-10 | 407.72 |
| 2001-05-11 | 404.36 |
| 2001-05-14 | 399.93 |
| 2001-05-15 | 403.74 |
| 2001-05-16 | 406.07 |
| 2001-05-17 | 410.24 |
| 2001-05-18 | 410.14 |
| 2001-05-21 | 412.45 |
| 2001-05-22 | 413.75 |
| 2001-05-23 | 409.23 |
| 2001-05-24 | 407.07 |
| 2001-05-25 | 406.46 |
| 2001-05-28 | . |
| 2001-05-29 | 402.90 |
| 2001-05-30 | 399.69 |
| 2001-05-31 | 397.94 |
| 2001-06-01 | 396.21 |
| 2001-06-04 | 397.54 |
| 2001-06-05 | 400.50 |
| 2001-06-06 | 398.63 |
| 2001-06-07 | 397.64 |
| 2001-06-08 | 395.60 |
| 2001-06-11 | 388.42 |
| 2001-06-12 | 385.96 |
| 2001-06-13 | 389.53 |
| 2001-06-14 | 386.62 |
| 2001-06-15 | 384.13 |
| 2001-06-18 | 382.05 |
| 2001-06-19 | 381.06 |
| 2001-06-20 | 375.58 |
| 2001-06-21 | 377.89 |
| 2001-06-22 | 379.56 |
| 2001-06-25 | 382.12 |
| 2001-06-26 | 376.68 |
| 2001-06-27 | 376.22 |
| 2001-06-28 | 376.81 |
| 2001-06-29 | 378.94 |
| 2001-07-02 | 381.92 |
| 2001-07-03 | 379.60 |
| 2001-07-04 | . |
| 2001-07-05 | 369.33 |
| 2001-07-06 | 366.57 |
| 2001-07-09 | 367.80 |
| 2001-07-10 | 370.28 |
| 2001-07-11 | 368.55 |
| 2001-07-12 | 368.46 |
| 2001-07-13 | 369.29 |
| 2001-07-16 | 368.17 |
| 2001-07-17 | 365.11 |
| 2001-07-18 | 370.64 |
| 2001-07-19 | 372.71 |
| 2001-07-20 | 371.90 |
| 2001-07-23 | 370.46 |
| 2001-07-24 | 369.28 |
| 2001-07-25 | 368.22 |
| 2001-07-26 | 369.29 |
| 2001-07-27 | 373.84 |
| 2001-07-30 | 377.59 |
| 2001-07-31 | 379.58 |
| 2001-08-01 | 383.96 |
| 2001-08-02 | 387.52 |
| 2001-08-03 | 386.50 |
| 2001-08-06 | 383.50 |
| 2001-08-07 | 381.73 |
| 2001-08-08 | 378.22 |
| 2001-08-09 | 378.00 |
| 2001-08-10 | 378.67 |
| 2001-08-13 | 379.51 |
| 2001-08-14 | 381.36 |
| 2001-08-15 | 384.33 |
| 2001-08-16 | 381.22 |
| 2001-08-17 | 379.10 |
| 2001-08-20 | 375.66 |
| 2001-08-21 | 377.74 |
| 2001-08-22 | 379.73 |
| 2001-08-23 | 378.95 |
| 2001-08-24 | 383.25 |
| 2001-08-27 | 381.85 |
| 2001-08-28 | 378.86 |
| 2001-08-29 | 377.25 |
| 2001-08-30 | 371.20 |
| 2001-08-31 | 370.58 |
| 2001-09-03 | . |
| 2001-09-04 | 366.51 |
| 2001-09-05 | 362.58 |
| 2001-09-06 | 357.23 |
| 2001-09-07 | 355.51 |
| 2001-09-10 | 348.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 320.81 |
| 2001-09-18 | 314.84 |
| 2001-09-19 | 314.15 |
| 2001-09-20 | 300.50 |
| 2001-09-21 | 290.79 |
| 2001-09-24 | 303.05 |
| 2001-09-25 | 311.56 |
| 2001-09-26 | 312.57 |
| 2001-09-27 | 312.40 |
| 2001-09-28 | 317.57 |
| 2001-10-01 | 314.68 |
| 2001-10-02 | 313.05 |
| 2001-10-03 | 315.24 |
| 2001-10-04 | 324.30 |
| 2001-10-05 | 324.83 |
| 2001-10-08 | 325.11 |
| 2001-10-09 | 325.58 |
| 2001-10-10 | 330.76 |
| 2001-10-11 | 335.53 |
| 2001-10-12 | 334.65 |
| 2001-10-15 | 330.67 |
| 2001-10-16 | 334.40 |
| 2001-10-17 | 341.06 |
| 2001-10-18 | 334.64 |
| 2001-10-19 | 328.21 |
| 2001-10-22 | 329.79 |
| 2001-10-23 | 336.55 |
| 2001-10-24 | 339.98 |
| 2001-10-25 | 337.25 |
| 2001-10-26 | 343.18 |
| 2001-10-29 | 342.56 |
| 2001-10-30 | 335.86 |
| 2001-10-31 | 337.39 |
| 2001-11-01 | 340.43 |
| 2001-11-02 | 342.09 |
| 2001-11-05 | 347.43 |
| 2001-11-06 | 348.25 |
| 2001-11-07 | 352.49 |
| 2001-11-08 | 356.42 |
| 2001-11-09 | 353.62 |
| 2001-11-12 | 347.69 |
| 2001-11-13 | 352.73 |
| 2001-11-14 | 357.68 |
| 2001-11-15 | 361.78 |
| 2001-11-16 | 365.36 |
| 2001-11-19 | 366.08 |
| 2001-11-20 | 361.18 |
| 2001-11-21 | 355.60 |
| 2001-11-22 | . |
| 2001-11-23 | 358.23 |
| 2001-11-26 | 361.24 |
| 2001-11-27 | 360.06 |
| 2001-11-28 | 356.14 |
| 2001-11-29 | 356.05 |
| 2001-11-30 | 359.50 |
| 2001-12-03 | 356.70 |
| 2001-12-04 | 361.14 |
| 2001-12-05 | 371.77 |
| 2001-12-06 | 374.19 |
| 2001-12-07 | 373.35 |
| 2001-12-10 | 367.61 |
| 2001-12-11 | 366.53 |
| 2001-12-12 | 366.65 |
| 2001-12-13 | 360.04 |
| 2001-12-14 | 359.15 |
| 2001-12-17 | 366.33 |
| 2001-12-18 | 367.04 |
| 2001-12-19 | 363.13 |
| 2001-12-20 | 359.16 |
| 2001-12-21 | 358.69 |
| 2001-12-24 | 356.45 |
| 2001-12-25 | . |
| 2001-12-26 | 357.15 |
| 2001-12-27 | 364.23 |
| 2001-12-28 | 366.05 |
| 2001-12-31 | 368.97 |
| 2002-01-01 | . |
| 2002-01-02 | 372.04 |
| 2002-01-03 | 378.43 |
| 2002-01-04 | 380.02 |
| 2002-01-07 | 378.27 |
| 2002-01-08 | 375.62 |
| 2002-01-09 | 376.35 |
| 2002-01-10 | 374.18 |
| 2002-01-11 | 374.70 |
| 2002-01-14 | 369.89 |
| 2002-01-15 | 369.88 |
| 2002-01-16 | 362.25 |
| 2002-01-17 | 365.76 |
| 2002-01-18 | 366.11 |
| 2002-01-21 | . |
| 2002-01-22 | 363.62 |
| 2002-01-23 | 364.89 |
| 2002-01-24 | 366.18 |
| 2002-01-25 | 359.56 |
| 2002-01-28 | 361.00 |
| 2002-01-29 | 358.18 |
| 2002-01-30 | 353.93 |
| 2002-01-31 | 358.34 |
| 2002-02-01 | 359.34 |
| 2002-02-04 | 358.71 |
| 2002-02-05 | 354.91 |
| 2002-02-06 | 352.44 |
| 2002-02-07 | 353.48 |
| 2002-02-08 | 354.45 |
| 2002-02-11 | 358.49 |
| 2002-02-12 | 358.64 |
| 2002-02-13 | 359.92 |
| 2002-02-14 | 361.92 |
| 2002-02-15 | 362.15 |
| 2002-02-18 | . |
| 2002-02-19 | 355.00 |
| 2002-02-20 | 352.15 |
| 2002-02-21 | 354.95 |
| 2002-02-22 | 354.68 |
| 2002-02-25 | 356.94 |
| 2002-02-26 | 359.69 |
| 2002-02-27 | 363.39 |
| 2002-02-28 | 363.73 |
| 2002-03-01 | 367.22 |
| 2002-03-04 | 377.52 |
| 2002-03-05 | 377.21 |
| 2002-03-06 | 379.98 |
| 2002-03-07 | 386.25 |
| 2002-03-08 | 385.98 |
| 2002-03-11 | 384.33 |
| 2002-03-12 | 380.03 |
| 2002-03-13 | 381.89 |
| 2002-03-14 | 385.18 |
| 2002-03-15 | 388.17 |
| 2002-03-18 | 390.20 |
| 2002-03-19 | 391.01 |
| 2002-03-20 | 390.16 |
| 2002-03-21 | 390.00 |
| 2002-03-22 | 389.80 |
| 2002-03-25 | 387.23 |
| 2002-03-26 | 388.34 |
| 2002-03-27 | 387.58 |
| 2002-03-28 | 390.66 |
| 2002-03-29 | . |
| 2002-04-01 | 394.24 |
| 2002-04-02 | 393.19 |
| 2002-04-03 | 391.12 |
| 2002-04-04 | 389.21 |
| 2002-04-05 | 388.80 |
| 2002-04-08 | 383.22 |
| 2002-04-09 | 385.87 |
| 2002-04-10 | 389.51 |
| 2002-04-11 | 387.72 |
| 2002-04-12 | 388.15 |
| 2002-04-15 | 389.08 |
| 2002-04-16 | 393.46 |
| 2002-04-17 | 396.83 |
| 2002-04-18 | 395.95 |
| 2002-04-19 | 396.16 |
| 2002-04-22 | 394.14 |
| 2002-04-23 | 394.00 |
| 2002-04-24 | 392.77 |
| 2002-04-25 | 391.32 |
| 2002-04-26 | 391.48 |
| 2002-04-29 | 391.62 |
| 2002-04-30 | 392.37 |
| 2002-05-01 | 394.99 |
| 2002-05-02 | 393.63 |
| 2002-05-03 | 395.51 |
| 2002-05-06 | 395.85 |
| 2002-05-07 | 391.52 |
| 2002-05-08 | 397.37 |
| 2002-05-09 | 395.49 |
| 2002-05-10 | 395.53 |
| 2002-05-13 | 395.92 |
| 2002-05-14 | 395.03 |
| 2002-05-15 | 398.23 |
| 2002-05-16 | 398.78 |
| 2002-05-17 | 402.19 |
| 2002-05-20 | 401.39 |
| 2002-05-21 | 399.22 |
| 2002-05-22 | 398.28 |
| 2002-05-23 | 395.23 |
| 2002-05-24 | 396.26 |
| 2002-05-27 | . |
| 2002-05-28 | 396.65 |
| 2002-05-29 | 396.06 |
| 2002-05-30 | 394.50 |
| 2002-05-31 | 395.40 |
| 2002-06-03 | 394.95 |
| 2002-06-04 | 392.34 |
| 2002-06-05 | 389.05 |
| 2002-06-06 | 390.94 |
| 2002-06-07 | 387.15 |
| 2002-06-10 | 388.94 |
| 2002-06-11 | 390.88 |
| 2002-06-12 | 386.79 |
| 2002-06-13 | 382.34 |
| 2002-06-14 | 373.71 |
| 2002-06-17 | 379.39 |
| 2002-06-18 | 379.99 |
| 2002-06-19 | 377.92 |
| 2002-06-20 | 372.47 |
| 2002-06-21 | 373.83 |
| 2002-06-24 | 369.55 |
| 2002-06-25 | 372.46 |
| 2002-06-26 | 373.12 |
| 2002-06-27 | 374.90 |
| 2002-06-28 | 384.57 |
| 2002-07-01 | 384.73 |
| 2002-07-02 | 377.11 |
| 2002-07-03 | 366.58 |
| 2002-07-04 | . |
| 2002-07-05 | 376.31 |
| 2002-07-08 | 380.32 |
| 2002-07-09 | 378.42 |
| 2002-07-10 | 369.53 |
| 2002-07-11 | 359.10 |
| 2002-07-12 | 358.66 |
| 2002-07-15 | 353.12 |
| 2002-07-16 | 351.82 |
| 2002-07-17 | 359.22 |
| 2002-07-18 | 364.51 |
| 2002-07-19 | 356.71 |
| 2002-07-22 | 341.93 |
| 2002-07-23 | 331.67 |
| 2002-07-24 | 323.51 |
| 2002-07-25 | 333.50 |
| 2002-07-26 | 329.72 |
| 2002-07-29 | 340.96 |
| 2002-07-30 | 344.74 |
| 2002-07-31 | 344.37 |
| 2002-08-01 | 336.95 |
| 2002-08-02 | 333.42 |
| 2002-08-05 | 323.14 |
| 2002-08-06 | 322.76 |
| 2002-08-07 | 323.94 |
| 2002-08-08 | 329.41 |
| 2002-08-09 | 333.59 |
| 2002-08-12 | 331.91 |
| 2002-08-13 | 333.21 |
| 2002-08-14 | 333.06 |
| 2002-08-15 | 335.63 |
| 2002-08-16 | 337.28 |
| 2002-08-19 | 342.17 |
| 2002-08-20 | 340.71 |
| 2002-08-21 | 347.29 |
| 2002-08-22 | 351.30 |
| 2002-08-23 | 348.84 |
| 2002-08-26 | 347.67 |
| 2002-08-27 | 352.79 |
| 2002-08-28 | 345.01 |
| 2002-08-29 | 341.07 |
| 2002-08-30 | 340.51 |
| 2002-09-02 | . |
| 2002-09-03 | 332.47 |
| 2002-09-04 | 331.45 |
| 2002-09-05 | 327.04 |
| 2002-09-06 | 331.16 |
| 2002-09-09 | 327.53 |
| 2002-09-10 | 331.31 |
| 2002-09-11 | 335.52 |
| 2002-09-12 | 329.89 |
| 2002-09-13 | 326.69 |
| 2002-09-16 | 323.02 |
| 2002-09-17 | 319.93 |
| 2002-09-18 | 312.52 |
| 2002-09-19 | 308.56 |
| 2002-09-20 | 310.17 |
| 2002-09-23 | 302.38 |
| 2002-09-24 | 294.88 |
| 2002-09-25 | 297.59 |
| 2002-09-26 | 304.66 |
| 2002-09-27 | 304.92 |
| 2002-09-30 | 298.84 |
| 2002-10-01 | 297.83 |
| 2002-10-02 | 300.51 |
| 2002-10-03 | 297.11 |
| 2002-10-04 | 292.41 |
| 2002-10-07 | 287.17 |
| 2002-10-08 | 283.21 |
| 2002-10-09 | 281.51 |
| 2002-10-10 | 284.10 |
| 2002-10-11 | 298.66 |
| 2002-10-14 | 296.26 |
| 2002-10-15 | 310.47 |
| 2002-10-16 | 307.71 |
| 2002-10-17 | 315.56 |
| 2002-10-18 | 315.94 |
| 2002-10-21 | 318.60 |
| 2002-10-22 | 315.05 |
| 2002-10-23 | 308.62 |
| 2002-10-24 | 313.55 |
| 2002-10-25 | 313.43 |
| 2002-10-28 | 320.36 |
| 2002-10-29 | 309.68 |
| 2002-10-30 | 316.41 |
| 2002-10-31 | 322.25 |
| 2002-11-01 | 322.21 |
| 2002-11-04 | 333.51 |
| 2002-11-05 | 335.01 |
| 2002-11-06 | 332.92 |
| 2002-11-07 | 329.95 |
| 2002-11-08 | 328.31 |
| 2002-11-11 | 323.22 |
| 2002-11-12 | 326.20 |
| 2002-11-13 | 322.31 |
| 2002-11-14 | 324.88 |
| 2002-11-15 | 327.50 |
| 2002-11-18 | 331.96 |
| 2002-11-19 | 330.26 |
| 2002-11-20 | 327.37 |
| 2002-11-21 | 336.46 |
| 2002-11-22 | 340.44 |
| 2002-11-25 | 336.90 |
| 2002-11-26 | 332.31 |
| 2002-11-27 | 336.71 |
| 2002-11-28 | . |
| 2002-11-29 | 344.69 |
| 2002-12-02 | 346.25 |
| 2002-12-03 | 340.32 |
| 2002-12-04 | 338.21 |
| 2002-12-05 | 335.76 |
| 2002-12-06 | 335.13 |
| 2002-12-09 | 327.98 |
| 2002-12-10 | 328.53 |
| 2002-12-11 | 330.64 |
| 2002-12-12 | 328.70 |
| 2002-12-13 | 326.69 |
| 2002-12-16 | 330.36 |
| 2002-12-17 | 328.99 |
| 2002-12-18 | 323.56 |
| 2002-12-19 | 322.09 |
| 2002-12-20 | 325.17 |
| 2002-12-23 | 323.21 |
| 2002-12-24 | 324.46 |
| 2002-12-25 | . |
| 2002-12-26 | 324.96 |
| 2002-12-27 | 320.74 |
| 2002-12-30 | 324.00 |
| 2002-12-31 | 327.07 |
| 2003-01-01 | . |
| 2003-01-02 | 332.44 |
| 2003-01-03 | 335.83 |
| 2003-01-06 | 338.07 |
| 2003-01-07 | 334.29 |
| 2003-01-08 | 327.18 |
| 2003-01-09 | 330.56 |
| 2003-01-10 | 333.31 |
| 2003-01-13 | 334.25 |
| 2003-01-14 | 337.51 |
| 2003-01-15 | 333.37 |
| 2003-01-16 | 334.16 |
| 2003-01-17 | 330.89 |
| 2003-01-20 | . |
| 2003-01-21 | 326.83 |
| 2003-01-22 | 322.54 |
| 2003-01-23 | 322.35 |
| 2003-01-24 | 322.31 |
| 2003-01-27 | 313.82 |
| 2003-01-28 | 312.79 |
| 2003-01-29 | 311.23 |
| 2003-01-30 | 314.97 |
| 2003-01-31 | 314.73 |
| 2003-02-03 | 318.47 |
| 2003-02-04 | 314.43 |
| 2003-02-05 | 315.98 |
| 2003-02-06 | 312.29 |
| 2003-02-07 | 309.24 |
| 2003-02-10 | 304.97 |
| 2003-02-11 | 307.42 |
| 2003-02-12 | 303.53 |
| 2003-02-13 | 304.12 |
| 2003-02-14 | 304.82 |
| 2003-02-17 | . |
| 2003-02-18 | 309.84 |
| 2003-02-19 | 307.81 |
| 2003-02-20 | 306.88 |
| 2003-02-21 | 306.20 |
| 2003-02-24 | 302.44 |
| 2003-02-25 | 293.66 |
| 2003-02-26 | 291.87 |
| 2003-02-27 | 292.77 |
| 2003-02-28 | 298.70 |
| 2003-03-03 | 301.08 |
| 2003-03-04 | 296.18 |
| 2003-03-05 | 294.65 |
| 2003-03-06 | 292.55 |
| 2003-03-07 | 288.79 |
| 2003-03-10 | 284.40 |
| 2003-03-11 | 284.84 |
| 2003-03-12 | 279.25 |
| 2003-03-13 | 286.18 |
| 2003-03-14 | 292.86 |
| 2003-03-17 | 297.27 |
| 2003-03-18 | 298.91 |
| 2003-03-19 | 301.34 |
| 2003-03-20 | 300.50 |
| 2003-03-21 | 305.60 |
| 2003-03-24 | 297.74 |
| 2003-03-25 | 301.19 |
| 2003-03-26 | 300.76 |
| 2003-03-27 | 298.10 |
| 2003-03-28 | 297.32 |
| 2003-03-31 | 293.15 |
| 2003-04-01 | 294.05 |
| 2003-04-02 | 300.25 |
| 2003-04-03 | 300.54 |
| 2003-04-04 | 302.48 |
| 2003-04-07 | 310.84 |
| 2003-04-08 | 307.94 |
| 2003-04-09 | 308.60 |
| 2003-04-10 | 309.14 |
| 2003-04-11 | 309.84 |
| 2003-04-14 | 311.92 |
| 2003-04-15 | 316.87 |
| 2003-04-16 | 318.87 |
| 2003-04-17 | 321.26 |
| 2003-04-18 | . |
| 2003-04-21 | 319.39 |
| 2003-04-22 | 323.27 |
| 2003-04-23 | 329.17 |
| 2003-04-24 | 328.68 |
| 2003-04-25 | 325.47 |
| 2003-04-28 | 329.18 |
| 2003-04-29 | 332.43 |
| 2003-04-30 | 338.47 |
| 2003-05-01 | 340.73 |
| 2003-05-02 | 341.69 |
| 2003-05-05 | 347.32 |
| 2003-05-06 | 354.55 |
| 2003-05-07 | 353.09 |
| 2003-05-08 | 347.52 |
| 2003-05-09 | 350.47 |
| 2003-05-12 | 352.13 |
| 2003-05-13 | 353.47 |
| 2003-05-14 | 355.27 |
| 2003-05-15 | 357.20 |
| 2003-05-16 | 362.19 |
| 2003-05-19 | 356.36 |
| 2003-05-20 | 356.94 |
| 2003-05-21 | 355.06 |
| 2003-05-22 | 358.32 |
| 2003-05-23 | 359.54 |
| 2003-05-26 | . |
| 2003-05-27 | 361.74 |
| 2003-05-28 | 364.72 |
| 2003-05-29 | 369.34 |
| 2003-05-30 | 371.26 |
| 2003-06-02 | 374.41 |
| 2003-06-03 | 371.29 |
| 2003-06-04 | 375.43 |
| 2003-06-05 | 381.61 |
| 2003-06-06 | 386.33 |
| 2003-06-09 | 384.47 |
| 2003-06-10 | 381.97 |
| 2003-06-11 | 388.04 |
| 2003-06-12 | 389.93 |
| 2003-06-13 | 387.31 |
| 2003-06-16 | 393.61 |
| 2003-06-17 | 398.22 |
| 2003-06-18 | 393.48 |
| 2003-06-19 | 388.08 |
| 2003-06-20 | 387.76 |
| 2003-06-23 | 379.44 |
| 2003-06-24 | 375.52 |
| 2003-06-25 | 379.96 |
| 2003-06-26 | 376.50 |
| 2003-06-27 | 378.62 |
| 2003-06-30 | 378.04 |
| 2003-07-01 | 376.47 |
| 2003-07-02 | 381.74 |
| 2003-07-03 | 384.73 |
| 2003-07-04 | . |
| 2003-07-07 | 387.87 |
| 2003-07-08 | 387.78 |
| 2003-07-09 | 386.19 |
| 2003-07-10 | 383.01 |
| 2003-07-11 | 385.04 |
| 2003-07-14 | 390.12 |
| 2003-07-15 | 387.64 |
| 2003-07-16 | 384.87 |
| 2003-07-17 | 380.92 |
| 2003-07-18 | 383.18 |
| 2003-07-21 | 383.63 |
| 2003-07-22 | 385.14 |
| 2003-07-23 | 388.48 |
| 2003-07-24 | 393.05 |
| 2003-07-25 | 394.71 |
| 2003-07-28 | 396.68 |
| 2003-07-29 | 396.66 |
| 2003-07-30 | 394.77 |
| 2003-07-31 | 394.43 |
| 2003-08-01 | 394.68 |
| 2003-08-04 | 394.73 |
| 2003-08-05 | 396.71 |
| 2003-08-06 | 392.78 |
| 2003-08-07 | 392.29 |
| 2003-08-08 | 392.07 |
| 2003-08-11 | 391.96 |
| 2003-08-12 | 393.63 |
| 2003-08-13 | 397.10 |
| 2003-08-14 | 399.45 |
| 2003-08-15 | 401.23 |
| 2003-08-18 | 401.67 |
| 2003-08-19 | 403.34 |
| 2003-08-20 | 404.21 |
| 2003-08-21 | 404.51 |
| 2003-08-22 | 403.51 |
| 2003-08-25 | 401.59 |
| 2003-08-26 | 396.96 |
| 2003-08-27 | 400.09 |
| 2003-08-28 | 402.91 |
| 2003-08-29 | 404.71 |
| 2003-09-01 | . |
| 2003-09-02 | 407.47 |
| 2003-09-03 | 413.44 |
| 2003-09-04 | 413.67 |
| 2003-09-05 | 416.91 |
| 2003-09-08 | 419.82 |
| 2003-09-09 | 417.27 |
| 2003-09-10 | 412.05 |
| 2003-09-11 | 412.63 |
| 2003-09-12 | 415.63 |
| 2003-09-15 | 417.48 |
| 2003-09-16 | 416.43 |
| 2003-09-17 | 419.92 |
| 2003-09-18 | 423.60 |
| 2003-09-19 | 424.37 |
| 2003-09-22 | 421.62 |
| 2003-09-23 | 419.64 |
| 2003-09-24 | 419.39 |
| 2003-09-25 | 416.32 |
| 2003-09-26 | 412.28 |
| 2003-09-29 | 412.85 |
| 2003-09-30 | 410.11 |
| 2003-10-01 | 415.25 |
| 2003-10-02 | 417.81 |
| 2003-10-03 | 423.47 |
| 2003-10-06 | 426.49 |
| 2003-10-07 | 426.84 |
| 2003-10-08 | 429.99 |
| 2003-10-09 | 432.41 |
| 2003-10-10 | 434.33 |
| 2003-10-13 | 435.21 |
| 2003-10-14 | 435.60 |
| 2003-10-15 | 439.17 |
| 2003-10-16 | 440.21 |
| 2003-10-17 | 437.04 |
| 2003-10-20 | 437.35 |
| 2003-10-21 | 439.33 |
| 2003-10-22 | 436.29 |
| 2003-10-23 | 432.70 |
| 2003-10-24 | 433.94 |
| 2003-10-27 | 435.18 |
| 2003-10-28 | 435.72 |
| 2003-10-29 | 438.27 |
| 2003-10-30 | 441.80 |
| 2003-10-31 | 440.81 |
| 2003-11-03 | 440.65 |
| 2003-11-04 | 441.22 |
| 2003-11-05 | 438.14 |
| 2003-11-06 | 437.22 |
| 2003-11-07 | 443.83 |
| 2003-11-10 | 443.01 |
| 2003-11-11 | 440.15 |
| 2003-11-12 | 445.66 |
| 2003-11-13 | 449.19 |
| 2003-11-14 | 451.65 |
| 2003-11-17 | 444.88 |
| 2003-11-18 | 447.38 |
| 2003-11-19 | 446.57 |
| 2003-11-20 | 444.14 |
| 2003-11-21 | 445.93 |
| 2003-11-24 | 446.86 |
| 2003-11-25 | 449.77 |
| 2003-11-26 | 454.79 |
| 2003-11-27 | . |
| 2003-11-28 | 457.23 |
| 2003-12-01 | 462.34 |
| 2003-12-02 | 466.97 |
| 2003-12-03 | 469.46 |
| 2003-12-04 | 467.54 |
| 2003-12-05 | 467.36 |
| 2003-12-08 | 468.19 |
| 2003-12-09 | 470.05 |
| 2003-12-10 | 467.14 |
| 2003-12-11 | 464.49 |
| 2003-12-12 | 468.80 |
| 2003-12-15 | 470.55 |
| 2003-12-16 | 467.62 |
| 2003-12-17 | 468.70 |
| 2003-12-18 | 471.19 |
| 2003-12-19 | 471.79 |
| 2003-12-22 | 472.10 |
| 2003-12-23 | 474.63 |
| 2003-12-24 | 476.64 |
| 2003-12-25 | . |
| 2003-12-26 | 476.58 |
| 2003-12-29 | 479.63 |
| 2003-12-30 | 483.34 |
| 2003-12-31 | 486.55 |
| 2004-01-01 | . |
| 2004-01-02 | 490.93 |
| 2004-01-05 | 497.33 |
| 2004-01-06 | 500.10 |
| 2004-01-07 | 499.05 |
| 2004-01-08 | 504.50 |
| 2004-01-09 | 508.29 |
| 2004-01-12 | 506.71 |
| 2004-01-13 | 508.32 |
| 2004-01-14 | 510.36 |
| 2004-01-15 | 507.94 |
| 2004-01-16 | 505.47 |
| 2004-01-19 | . |
| 2004-01-20 | 510.16 |
| 2004-01-21 | 513.42 |
| 2004-01-22 | 516.53 |
| 2004-01-23 | 514.22 |
| 2004-01-26 | 508.51 |
| 2004-01-27 | 512.70 |
| 2004-01-28 | 511.49 |
| 2004-01-29 | 499.72 |
| 2004-01-30 | 502.19 |
| 2004-02-02 | 504.10 |
| 2004-02-03 | 506.71 |
| 2004-02-04 | 503.08 |
| 2004-02-05 | 507.68 |
| 2004-02-06 | 515.34 |
| 2004-02-09 | 520.22 |
| 2004-02-10 | 522.79 |
| 2004-02-11 | 523.95 |
| 2004-02-12 | 532.05 |
| 2004-02-13 | 530.40 |
| 2004-02-16 | . |
| 2004-02-17 | 537.60 |
| 2004-02-18 | 540.88 |
| 2004-02-19 | 538.82 |
| 2004-02-20 | 530.23 |
| 2004-02-23 | 530.37 |
| 2004-02-24 | 529.67 |
| 2004-02-25 | 525.73 |
| 2004-02-26 | 522.35 |
| 2004-02-27 | 523.08 |
| 2004-03-01 | 529.71 |
| 2004-03-02 | 526.61 |
| 2004-03-03 | 519.17 |
| 2004-03-04 | 522.73 |
| 2004-03-05 | 533.03 |
| 2004-03-08 | 532.69 |
| 2004-03-09 | 529.12 |
| 2004-03-10 | 516.34 |
| 2004-03-11 | 504.54 |
| 2004-03-12 | 504.20 |
| 2004-03-15 | 495.94 |
| 2004-03-16 | 502.61 |
| 2004-03-17 | 504.53 |
| 2004-03-18 | 507.66 |
| 2004-03-19 | 507.68 |
| 2004-03-22 | 499.29 |
| 2004-03-23 | 499.09 |
| 2004-03-24 | 495.19 |
| 2004-03-25 | 500.45 |
| 2004-03-26 | 498.97 |
| 2004-03-29 | 506.59 |
| 2004-03-30 | 506.95 |
| 2004-03-31 | 512.91 |
| 2004-04-01 | 520.83 |
| 2004-04-02 | 518.41 |
| 2004-04-05 | 515.38 |
| 2004-04-06 | 514.78 |
| 2004-04-07 | 520.09 |
| 2004-04-08 | 519.73 |
| 2004-04-09 | . |
| 2004-04-12 | 518.81 |
| 2004-04-13 | 515.10 |
| 2004-04-14 | 508.29 |
| 2004-04-15 | 507.44 |
| 2004-04-16 | 513.04 |
| 2004-04-19 | 514.35 |
| 2004-04-20 | 514.16 |
| 2004-04-21 | 508.16 |
| 2004-04-22 | 509.99 |
| 2004-04-23 | 512.21 |
| 2004-04-26 | 515.63 |
| 2004-04-27 | 517.02 |
| 2004-04-28 | 510.58 |
| 2004-04-29 | 509.57 |
| 2004-04-30 | 506.54 |
| 2004-05-03 | 507.76 |
| 2004-05-04 | 514.75 |
| 2004-05-05 | 517.47 |
| 2004-05-06 | 508.98 |
| 2004-05-07 | 501.36 |
| 2004-05-10 | 484.63 |
| 2004-05-11 | 487.37 |
| 2004-05-12 | 487.88 |
| 2004-05-13 | 489.60 |
| 2004-05-14 | 486.36 |
| 2004-05-17 | 484.00 |
| 2004-05-18 | 487.18 |
| 2004-05-19 | 498.20 |
| 2004-05-20 | 491.36 |
| 2004-05-21 | 496.09 |
| 2004-05-24 | 497.51 |
| 2004-05-25 | 500.82 |
| 2004-05-26 | 505.39 |
| 2004-05-27 | 515.22 |
| 2004-05-28 | 514.82 |
| 2004-05-31 | . |
| 2004-06-01 | 511.97 |
| 2004-06-02 | 517.42 |
| 2004-06-03 | 517.59 |
| 2004-06-04 | 522.22 |
| 2004-06-07 | 527.30 |
| 2004-06-08 | 526.52 |
| 2004-06-09 | 519.82 |
| 2004-06-10 | 520.38 |
| 2004-06-11 | . |
| 2004-06-14 | 513.14 |
| 2004-06-15 | 515.80 |
| 2004-06-16 | 517.09 |
| 2004-06-17 | 518.85 |
| 2004-06-18 | 522.77 |
| 2004-06-21 | 522.37 |
| 2004-06-22 | 519.78 |
| 2004-06-23 | 521.30 |
| 2004-06-24 | 526.04 |
| 2004-06-25 | 525.50 |
| 2004-06-28 | 531.60 |
| 2004-06-29 | 528.07 |
| 2004-06-30 | 530.04 |
| 2004-07-01 | 528.02 |
| 2004-07-02 | 530.79 |
| 2004-07-05 | . |
| 2004-07-06 | 525.68 |
| 2004-07-07 | 528.76 |
| 2004-07-08 | 529.34 |
| 2004-07-09 | 528.44 |
| 2004-07-12 | 528.14 |
| 2004-07-13 | 525.65 |
| 2004-07-14 | 526.22 |
| 2004-07-15 | 522.25 |
| 2004-07-16 | 528.08 |
| 2004-07-19 | 524.53 |
| 2004-07-20 | 521.95 |
| 2004-07-21 | 518.41 |
| 2004-07-22 | 514.45 |
| 2004-07-23 | 508.06 |
| 2004-07-26 | 506.11 |
| 2004-07-27 | 505.49 |
| 2004-07-28 | 506.44 |
| 2004-07-29 | 511.47 |
| 2004-07-30 | 510.25 |
| 2004-08-02 | 509.46 |
| 2004-08-03 | 511.90 |
| 2004-08-04 | 507.61 |
| 2004-08-05 | 508.44 |
| 2004-08-06 | 507.26 |
| 2004-08-09 | 502.29 |
| 2004-08-10 | 507.86 |
| 2004-08-11 | 500.89 |
| 2004-08-12 | 500.97 |
| 2004-08-13 | 505.48 |
| 2004-08-16 | 509.13 |
| 2004-08-17 | 510.03 |
| 2004-08-18 | 509.08 |
| 2004-08-19 | 513.19 |
| 2004-08-20 | 510.22 |
| 2004-08-23 | 510.79 |
| 2004-08-24 | 507.79 |
| 2004-08-25 | 508.01 |
| 2004-08-26 | 510.74 |
| 2004-08-27 | 510.91 |
| 2004-08-30 | 510.91 |
| 2004-08-31 | 513.24 |
| 2004-09-01 | 515.67 |
| 2004-09-02 | 516.72 |
| 2004-09-03 | 515.10 |
| 2004-09-06 | . |
| 2004-09-07 | 518.95 |
| 2004-09-08 | 521.56 |
| 2004-09-09 | 520.71 |
| 2004-09-10 | 528.30 |
| 2004-09-13 | 530.36 |
| 2004-09-14 | 530.73 |
| 2004-09-15 | 524.35 |
| 2004-09-16 | 525.60 |
| 2004-09-17 | 528.99 |
| 2004-09-20 | 526.53 |
| 2004-09-21 | 531.86 |
| 2004-09-22 | 529.69 |
| 2004-09-23 | 528.70 |
| 2004-09-24 | 529.05 |
| 2004-09-27 | 527.18 |
| 2004-09-28 | 529.53 |
| 2004-09-29 | 532.18 |
| 2004-09-30 | 535.75 |
| 2004-10-01 | 540.32 |
| 2004-10-04 | 540.38 |
| 2004-10-05 | 541.17 |
| 2004-10-06 | 540.26 |
| 2004-10-07 | 540.55 |
| 2004-10-08 | 544.70 |
| 2004-10-11 | 542.41 |
| 2004-10-12 | 535.01 |
| 2004-10-13 | 535.45 |
| 2004-10-14 | 538.15 |
| 2004-10-15 | 541.36 |
| 2004-10-18 | 540.88 |
| 2004-10-19 | 545.18 |
| 2004-10-20 | 544.94 |
| 2004-10-21 | 547.90 |
| 2004-10-22 | 550.45 |
| 2004-10-25 | 549.34 |
| 2004-10-26 | 551.33 |
| 2004-10-27 | 555.61 |
| 2004-10-28 | 556.41 |
| 2004-10-29 | 555.02 |
| 2004-11-01 | 559.97 |
| 2004-11-02 | 563.94 |
| 2004-11-03 | 569.44 |
| 2004-11-04 | 571.15 |
| 2004-11-05 | 576.79 |
| 2004-11-08 | 577.39 |
| 2004-11-09 | 577.02 |
| 2004-11-10 | 581.12 |
| 2004-11-11 | 584.93 |
| 2004-11-12 | 587.61 |
| 2004-11-15 | 586.59 |
| 2004-11-16 | 584.42 |
| 2004-11-17 | 591.32 |
| 2004-11-18 | 590.07 |
| 2004-11-19 | 592.06 |
| 2004-11-22 | 588.62 |
| 2004-11-23 | 591.92 |
| 2004-11-24 | 596.71 |
| 2004-11-25 | . |
| 2004-11-26 | 604.37 |
| 2004-11-29 | 605.52 |
| 2004-11-30 | 604.26 |
| 2004-12-01 | 609.02 |
| 2004-12-02 | 610.82 |
| 2004-12-03 | 614.76 |
| 2004-12-06 | 615.73 |
| 2004-12-07 | 618.36 |
| 2004-12-08 | 609.86 |
| 2004-12-09 | 605.33 |
| 2004-12-10 | 606.41 |
| 2004-12-13 | 613.05 |
| 2004-12-14 | 613.85 |
| 2004-12-15 | 621.20 |
| 2004-12-16 | 617.49 |
| 2004-12-17 | 613.55 |
| 2004-12-20 | 622.90 |
| 2004-12-21 | 621.86 |
| 2004-12-22 | 624.03 |
| 2004-12-23 | 629.70 |
| 2004-12-24 | . |
| 2004-12-27 | 635.44 |
| 2004-12-28 | 635.04 |
| 2004-12-29 | 634.87 |
| 2004-12-30 | 637.32 |
| 2004-12-31 | 636.41 |
| 2005-01-03 | 634.95 |
| 2005-01-04 | 629.68 |
| 2005-01-05 | 625.10 |
| 2005-01-06 | 621.61 |
| 2005-01-07 | 619.26 |
| 2005-01-10 | 621.80 |
| 2005-01-11 | 621.88 |
| 2005-01-12 | 626.12 |
| 2005-01-13 | 625.50 |
| 2005-01-14 | 622.64 |
| 2005-01-17 | . |
| 2005-01-18 | 623.10 |
| 2005-01-19 | 625.86 |
| 2005-01-20 | 620.53 |
| 2005-01-21 | 622.07 |
| 2005-01-24 | 621.76 |
| 2005-01-25 | 622.30 |
| 2005-01-26 | 630.41 |
| 2005-01-27 | 629.53 |
#2005-01-28| 627.60
#2005-01-31| 633.66
#2005-02-01| 635.68
#2005-02-02| 639.95
#2005-02-03| 637.88
#2005-02-04| 642.05
#2005-02-07| 639.66
#2005-02-08| 638.12
#2005-02-09| 638.25
#2005-02-10| 641.15
#2005-02-11| 644.86
#2005-02-14| 651.44
#2005-02-15| 655.71
#2005-02-16| 652.89
#2005-02-17| 658.73
#2005-02-18| 659.82
#2005-02-21| .
#2005-02-22| 658.93
#2005-02-23| 655.62
#2005-02-24| 657.89
#2005-02-25| 664.68
#2005-02-28| 671.47
#2005-03-01| 669.93
#2005-03-02| 664.15
#2005-03-03| 665.47
#2005-03-04| 675.72
#2005-03-07| 672.47
#2005-03-08| 676.79
#2005-03-09| 674.95
#2005-03-10| 673.13
#2005-03-11| 677.05
#2005-03-14| 671.42
#2005-03-15| 672.45
#2005-03-16| 672.23
#2005-03-17| 668.71
#2005-03-18| 664.94
#2005-03-21| 657.90
#2005-03-22| 659.40
#2005-03-23| 647.19
#2005-03-24| 648.62
#2005-03-25| .
#2005-03-28| 645.01
#2005-03-29| 645.98
#2005-03-30| 646.16
#2005-03-31| 650.94
#2005-04-01| 654.87
#2005-04-04| 645.70
#2005-04-05| 650.53
#2005-04-06| 654.09
#2005-04-07| 658.46
#2005-04-08| 658.27
#2005-04-11| 663.13
#2005-04-12| 658.28
#2005-04-13| 662.68
#2005-04-14| 654.24
#2005-04-15| 648.90
#2005-04-18| 640.92
#2005-04-19| 647.09
#2005-04-20| 647.32
#2005-04-21| 647.74
#2005-04-22| 651.04
#2005-04-25| 647.03
#2005-04-26| 642.16
#2005-04-27| 631.82
#2005-04-28| 625.04
#2005-04-29| 627.34
#2005-05-02| 627.06
#2005-05-03| 631.21
#2005-05-04| 634.56
#2005-05-05| 637.50
#2005-05-06| 634.01
#2005-05-09| 633.00
#2005-05-10| 631.80
#2005-05-11| 629.35
#2005-05-12| 628.58
#2005-05-13| 625.36
#2005-05-16| 622.85
#2005-05-17| 624.18
#2005-05-18| 630.04
#2005-05-19| 633.50
#2005-05-20| 630.81
#2005-05-23| 636.05
#2005-05-24| 636.29
#2005-05-25| 638.41
#2005-05-26| 640.87
#2005-05-27| 641.23
#2005-05-30| .
#2005-05-31| 635.88
#2005-06-01| 638.21
#2005-06-02| 640.16
#2005-06-03| 640.98
#2005-06-06| 640.62
#2005-06-07| 645.66
#2005-06-08| 648.74
#2005-06-09| 641.34
#2005-06-10| 642.20
#2005-06-13| 641.28
#2005-06-14| 642.62
#2005-06-15| 644.62
#2005-06-16| 648.24
#2005-06-17| 656.52
#2005-06-20| 650.93
#2005-06-21| 652.15
#2005-06-22| 653.15
#2005-06-23| 651.81
#2005-06-24| 649.42
#2005-06-27| 646.05
#2005-06-28| 646.01
#2005-06-29| 648.05
#2005-06-30| 649.29
#2005-07-01| 646.05
#2005-07-04| .
#2005-07-05| 641.14
#2005-07-06| 646.60
#2005-07-07| 637.24
#2005-07-08| 644.64
#2005-07-11| 656.64
#2005-07-12| 662.28
#2005-07-13| 658.75
#2005-07-14| 660.17
#2005-07-15| 654.51
#2005-07-18| 654.61
#2005-07-19| 652.67
#2005-07-20| 652.59
#2005-07-21| 660.85
#2005-07-22| 662.84
#2005-07-25| 660.83
#2005-07-26| 660.61
#2005-07-27| 665.40
#2005-07-28| 670.84
#2005-07-29| 674.96
#2005-08-01| 680.33
#2005-08-02| 684.43
#2005-08-03| 690.66
#2005-08-04| 690.75
#2005-08-05| 686.01
#2005-08-08| 690.49
#2005-08-09| 690.82
#2005-08-10| 697.69
#2005-08-11| 697.85
#2005-08-12| 695.73
#2005-08-15| 691.96
#2005-08-16| 690.40
#2005-08-17| 687.89
#2005-08-18| 679.24
#2005-08-19| 681.16
#2005-08-22| 688.37
#2005-08-23| 685.90
#2005-08-24| 686.13
#2005-08-25| 684.57
#2005-08-26| 685.76
#2005-08-29| 682.78
#2005-08-30| 679.51
#2005-08-31| 690.17
#2005-09-01| 705.17
#2005-09-02| 710.33
#2005-09-05| .
#2005-09-06| 711.71
#2005-09-07| 714.00
#2005-09-08| 711.14
#2005-09-09| 714.19
#2005-09-12| 708.14
#2005-09-13| 703.04
#2005-09-14| 708.00
#2005-09-15| 702.18
#2005-09-16| 705.30
#2005-09-19| 703.65
#2005-09-20| 705.98
#2005-09-21| 703.82
#2005-09-22| 695.64
#2005-09-23| 692.66
#2005-09-26| 695.54
#2005-09-27| 693.40
#2005-09-28| 697.94
#2005-09-29| 697.19
#2005-09-30| 703.31
#2005-10-03| 698.98
#2005-10-04| 702.44
#2005-10-05| 699.33
#2005-10-06| 697.62
#2005-10-07| 692.55
#2005-10-10| 690.43
#2005-10-11| 690.16
#2005-10-12| 686.40
#2005-10-13| 670.52
#2005-10-14| 676.88
#2005-10-17| 675.38
#2005-10-18| 667.11
#2005-10-19| 655.80
#2005-10-20| 659.60
#2005-10-21| 657.94
#2005-10-24| 665.90
#2005-10-25| 672.58
#2005-10-26| 673.26
#2005-10-27| 665.57
#2005-10-28| 662.59
#2005-10-31| 670.52
#2005-11-01| 673.02
#2005-11-02| 680.66
#2005-11-03| 688.19
#2005-11-04| 676.75
#2005-11-07| 677.66
#2005-11-08| 675.69
#2005-11-09| 675.32
#2005-11-10| 677.02
#2005-11-11| 679.86
#2005-11-14| 680.30
#2005-11-15| 678.02
#2005-11-16| 673.01
#2005-11-17| 680.44
#2005-11-18| 682.36
#2005-11-21| 686.34
#2005-11-22| 687.52
#2005-11-23| 694.77
#2005-11-24| .
#2005-11-25| 693.43
#2005-11-28| 693.62
#2005-11-29| 692.83
#2005-11-30| 693.37
#2005-12-01| 697.49
#2005-12-02| 703.38
#2005-12-05| 706.58
#2005-12-06| 709.50
#2005-12-07| 707.59
#2005-12-08| 713.77
#2005-12-09| 716.17
#2005-12-12| 723.26
#2005-12-13| 721.83
#2005-12-14| 725.09
#2005-12-15| 719.67
#2005-12-16| 727.66
#2005-12-19| 726.23
#2005-12-20| 721.73
#2005-12-21| 721.43
#2005-12-22| 724.66
#2005-12-23| 726.73
#2005-12-26| .
#2005-12-27| 728.70
#2005-12-28| 730.95
#2005-12-29| 731.01
#2005-12-30| 725.96
#2006-01-02| .
#2006-01-03| 745.91
#2006-01-04| 761.69
#2006-01-05| 759.02
#2006-01-06| 765.80
#2006-01-09| 763.67
#2006-01-10| 758.71
#2006-01-11| 765.92
#2006-01-12| 766.76
#2006-01-13| 765.83
#2006-01-16| .
#2006-01-17| 763.09
#2006-01-18| 759.36
#2006-01-19| 766.00
#2006-01-20| 763.84
#2006-01-23| 772.34
#2006-01-24| 773.63
#2006-01-25| 782.01
#2006-01-26| 786.47
#2006-01-27| 785.97
#2006-01-30| 782.20
#2006-01-31| 784.58
#2006-02-01| 790.74
#2006-02-02| 786.43
#2006-02-03| 779.85
#2006-02-06| 781.27
#2006-02-07| 776.14
#2006-02-08| 776.05
#2006-02-09| 785.45
#2006-02-10| 781.88
#2006-02-13| 782.45
#2006-02-14| 777.49
#2006-02-15| 783.32
#2006-02-16| 785.64
#2006-02-17| 790.92
#2006-02-20| .
#2006-02-21| 794.69
#2006-02-22| 796.53
#2006-02-23| 802.55
#2006-02-24| 801.11
#2006-02-27| 805.24
#2006-02-28| 800.77
#2006-03-01| 807.78
#2006-03-02| 806.99
#2006-03-03| 809.97
#2006-03-06| 813.96
#2006-03-07| 798.74
#2006-03-08| 791.64
#2006-03-09| 798.70
#2006-03-10| 800.17
#2006-03-13| 809.90
#2006-03-14| 819.50
#2006-03-15| 824.37
#2006-03-16| 834.88
#2006-03-17| 839.04
#2006-03-20| 842.18
#2006-03-21| 836.96
#2006-03-22| 838.47
#2006-03-23| 831.69
#2006-03-24| 837.14
#2006-03-27| 834.80
#2006-03-28| 834.39
#2006-03-29| 829.51
#2006-03-30| 843.24
#2006-03-31| 838.80
#2006-04-03| 846.36
#2006-04-04| 854.83
#2006-04-05| 859.77
#2006-04-06| 861.40
#2006-04-07| 850.26
#2006-04-10| 849.97
#2006-04-11| 842.50
#2006-04-12| 837.69
#2006-04-13| 840.61
#2006-04-14| .
#2006-04-17| 853.18
#2006-04-18| 855.84
#2006-04-19| 869.71
#2006-04-20| 869.72
#2006-04-21| 880.20
#2006-04-24| 882.35
#2006-04-25| 885.08
#2006-04-26| 889.50
#2006-04-27| 889.31
#2006-04-28| 890.01
#2006-05-01| 893.82
#2006-05-02| 904.00
#2006-05-03| 900.63
#2006-05-04| 913.30
#2006-05-05| 928.21
#2006-05-08| 931.21
#2006-05-09| 936.81
#2006-05-10| 938.51
#2006-05-11| 941.80
#2006-05-12| 925.79
#2006-05-15| 896.92
#2006-05-16| 895.00
#2006-05-17| 867.79
#2006-05-18| 853.02
#2006-05-19| 847.29
#2006-05-22| 816.31
#2006-05-23| 850.64
#2006-05-24| 832.14
#2006-05-25| 841.27
#2006-05-26| 861.37
#2006-05-29| .
#2006-05-30| 857.03
#2006-05-31| 862.82
#2006-06-01| 862.68
#2006-06-02| 878.79
#2006-06-05| 873.48
#2006-06-06| 841.58
#2006-06-07| 835.21
#2006-06-08| 799.79
#2006-06-09| 815.22
#2006-06-12| 805.14
#2006-06-13| 777.90
#2006-06-14| 784.38
#2006-06-15| 813.32
#2006-06-16| 809.27
#2006-06-19| 809.91
#2006-06-20| 811.91
#2006-06-21| 815.47
#2006-06-22| 817.07
#2006-06-23| 815.85
#2006-06-26| 819.18
#2006-06-27| 819.49
#2006-06-28| 815.05
#2006-06-29| 827.84
#2006-06-30| 857.97
#2006-07-03| 864.81
#2006-07-04| .
#2006-07-05| 852.23
#2006-07-06| 861.12
#2006-07-07| 862.63
#2006-07-10| 858.53
#2006-07-11| 851.92
#2006-07-12| 852.64
#2006-07-13| 839.13
#2006-07-14| 824.53
#2006-07-17| 806.93
#2006-07-18| 800.89
#2006-07-19| 825.60
#2006-07-20| 836.66
#2006-07-21| 829.42
#2006-07-24| 836.73
#2006-07-25| 842.43
#2006-07-26| 844.84
#2006-07-27| 861.19
#2006-07-28| 865.29
#2006-07-31| 865.49
#2006-08-01| 862.61
#2006-08-02| 874.90
#2006-08-03| 865.53
#2006-08-04| 880.42
#2006-08-07| 870.54
#2006-08-08| 870.80
#2006-08-09| 876.08
#2006-08-10| 860.16
#2006-08-11| 861.60
#2006-08-14| 865.90
#2006-08-15| 872.94
#2006-08-16| 885.55
#2006-08-17| 890.22
#2006-08-18| 886.50
#2006-08-21| 893.08
#2006-08-22| 887.42
#2006-08-23| 884.85
#2006-08-24| 884.37
#2006-08-25| 882.18
#2006-08-28| 887.59
#2006-08-29| 888.71
#2006-08-30| 899.60
#2006-08-31| 897.61
#2006-09-01| 905.24
#2006-09-04| .
#2006-09-05| 907.90
#2006-09-06| 899.27
#2006-09-07| 885.61
#2006-09-08| 885.88
#2006-09-11| 879.45
#2006-09-12| 888.75
#2006-09-13| 893.83
#2006-09-14| 901.08
#2006-09-15| 897.16
#2006-09-18| 900.76
#2006-09-19| 898.96
#2006-09-20| 905.13
#2006-09-21| 910.25
#2006-09-22| 907.51
#2006-09-25| 900.02
#2006-09-26| 906.39
#2006-09-27| 915.97
#2006-09-28| 917.26
#2006-09-29| 916.60
#2006-10-02| 919.60
#2006-10-03| 913.59
#2006-10-04| 914.95
#2006-10-05| 923.39
#2006-10-06| 916.26
#2006-10-09| 917.43
#2006-10-10| 919.89
#2006-10-11| 921.71
#2006-10-12| 929.37
#2006-10-13| 928.64
#2006-10-16| 933.68
#2006-10-17| 924.37
#2006-10-18| 932.49
#2006-10-19| 941.01
#2006-10-20| 946.43
#2006-10-23| 942.96
#2006-10-24| 945.51
#2006-10-25| 954.80
#2006-10-26| 962.23
#2006-10-27| 962.33
#2006-10-30| 957.20
#2006-10-31| 965.49
#2006-11-01| 969.58
#2006-11-02| 965.69
#2006-11-03| 963.69
#2006-11-06| 975.24
#2006-11-07| 986.45
#2006-11-08| 983.81
#2006-11-09| 988.87
#2006-11-10| 995.70
#2006-11-13| 994.54
#2006-11-14| 993.10
#2006-11-15| 998.83
#2006-11-16|1001.55
#2006-11-17| 993.87
#2006-11-20| 995.48
#2006-11-21|1000.14
#2006-11-22|1010.38
#2006-11-23| .
#2006-11-24|1015.20
#2006-11-27|1002.96
#2006-11-28| 997.24
#2006-11-29|1016.37
#2006-11-30|1020.68
#2006-12-01|1027.96
#2006-12-04|1033.22
#2006-12-05|1039.30
#2006-12-06|1042.09
#2006-12-07|1046.15
#2006-12-08|1049.50
#2006-12-11|1049.20
#2006-12-12|1053.54
#2006-12-13|1059.54
#2006-12-14|1061.46
#2006-12-15|1060.26
#2006-12-18|1058.97
#2006-12-19|1059.47
#2006-12-20|1066.09
#2006-12-21|1065.24
#2006-12-22|1061.96
#2006-12-25| .
#2006-12-26|1059.99
#2006-12-27|1067.59
#2006-12-28|1070.94
#2006-12-29|1074.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1084.06
#2007-01-04|1065.49
#2007-01-05|1052.34
#2007-01-08|1054.89
#2007-01-09|1057.29
#2007-01-10|1045.52
#2007-01-11|1054.48
#2007-01-12|1063.43
#2007-01-15| .
#2007-01-16|1067.38
#2007-01-17|1069.10
#2007-01-18|1070.19
#2007-01-19|1076.75
#2007-01-22|1079.06
#2007-01-23|1081.59
#2007-01-24|1085.18
#2007-01-25|1082.32
#2007-01-26|1069.52
#2007-01-29|1074.05
#2007-01-30|1081.13
#2007-01-31|1083.97
#2007-02-01|1099.91
#2007-02-02|1104.11
#2007-02-05|1101.76
#2007-02-06|1107.57
#2007-02-07|1119.64
#2007-02-08|1110.68
#2007-02-09|1114.90
#2007-02-12|1104.31
#2007-02-13|1109.90
#2007-02-14|1132.40
#2007-02-15|1133.95
#2007-02-16|1130.20
#2007-02-19| .
#2007-02-20|1133.48
#2007-02-21|1126.48
#2007-02-22|1129.70
#2007-02-23|1135.24
#2007-02-26|1139.13
#2007-02-27|1098.61
#2007-02-28|1085.37
#2007-03-01|1072.15
#2007-03-02|1075.32
#2007-03-05|1051.27
#2007-03-06|1062.10
#2007-03-07|1077.98
#2007-03-08|1094.67
#2007-03-09|1095.71
#2007-03-12|1098.29
#2007-03-13|1088.88
#2007-03-14|1061.33
#2007-03-15|1085.82
#2007-03-16|1093.20
#2007-03-19|1111.65
#2007-03-20|1118.76
#2007-03-21|1129.76
#2007-03-22|1147.91
#2007-03-23|1145.88
#2007-03-26|1145.96
#2007-03-27|1142.91
#2007-03-28|1138.22
#2007-03-29|1148.51
#2007-03-30|1149.29
#2007-04-02|1161.31
#2007-04-03|1173.06
#2007-04-04|1175.32
#2007-04-05|1181.36
#2007-04-06| .
#2007-04-09|1174.81
#2007-04-10|1190.90
#2007-04-11|1187.78
#2007-04-12|1185.94
#2007-04-13|1193.03
#2007-04-16|1207.53
#2007-04-17|1208.86
#2007-04-18|1202.79
#2007-04-19|1198.13
#2007-04-20|1211.24
#2007-04-23|1211.42
#2007-04-24|1203.35
#2007-04-25|1216.10
#2007-04-26|1213.08
#2007-04-27|1213.21
#2007-04-30|1215.30
#2007-05-01|1211.09
#2007-05-02|1219.25
#2007-05-03|1214.47
#2007-05-04|1228.72
#2007-05-07|1234.49
#2007-05-08|1215.11
#2007-05-09|1218.76
#2007-05-10|1210.93
#2007-05-11|1212.92
#2007-05-14|1212.65
#2007-05-15|1221.80
#2007-05-16|1221.01
#2007-05-17|1217.61
#2007-05-18|1226.95
#2007-05-21|1225.97
#2007-05-22|1231.24
#2007-05-23|1243.18
#2007-05-24|1231.38
#2007-05-25|1229.82
#2007-05-28| .
#2007-05-29|1235.18
#2007-05-30|1224.25
#2007-05-31|1241.58
#2007-06-01|1246.53
#2007-06-04|1247.27
#2007-06-05|1245.06
#2007-06-06|1217.04
#2007-06-07|1193.76
#2007-06-08|1182.19
#2007-06-11|1194.63
#2007-06-12|1185.93
#2007-06-13|1187.21
#2007-06-14|1207.60
#2007-06-15|1226.03
#2007-06-18|1227.25
#2007-06-19|1223.36
#2007-06-20|1229.15
#2007-06-21|1213.78
#2007-06-22|1213.56
#2007-06-25|1209.57
#2007-06-26|1203.90
#2007-06-27|1194.70
#2007-06-28|1213.08
#2007-06-29|1219.86
#2007-07-02|1231.83
#2007-07-03|1244.34
#2007-07-04| .
#2007-07-05|1246.17
#2007-07-06|1254.21
#2007-07-09|1257.10
#2007-07-10|1253.42
#2007-07-11|1254.16
#2007-07-12|1265.54
#2007-07-13|1272.07
#2007-07-16|1271.86
#2007-07-17|1265.88
#2007-07-18|1258.32
#2007-07-19|1271.66
#2007-07-20|1266.18
#2007-07-23|1267.81
#2007-07-24|1248.45
#2007-07-25|1224.65
#2007-07-26|1190.54
#2007-07-27|1175.67
#2007-07-30|1178.90
#2007-07-31|1204.26
#2007-08-01|1183.09
#2007-08-02|1190.05
#2007-08-03|1185.52
#2007-08-06|1168.74
#2007-08-07|1178.95
#2007-08-08|1208.95
#2007-08-09|1178.06
#2007-08-10|1143.05
#2007-08-13|1158.20
#2007-08-14|1142.94
#2007-08-15|1126.13
#2007-08-16|1070.07
#2007-08-17|1094.21
#2007-08-20|1102.62
#2007-08-21|1101.06
#2007-08-22|1131.09
#2007-08-23|1140.24
#2007-08-24|1150.90
#2007-08-27|1153.63
#2007-08-28|1134.10
#2007-08-29|1142.58
#2007-08-30|1154.76
#2007-08-31|1172.52
#2007-09-03| .
#2007-09-04|1184.85
#2007-09-05|1167.89
#2007-09-06|1173.56
#2007-09-07|1152.36
#2007-09-10|1140.48
#2007-09-11|1162.85
#2007-09-12|1168.46
#2007-09-13|1170.54
#2007-09-14|1153.05
#2007-09-17|1131.24
#2007-09-18|1145.05
#2007-09-19|1185.00
#2007-09-20|1185.49
#2007-09-21|1196.32
#2007-09-24|1196.12
#2007-09-25|1179.81
#2007-09-26|1189.40
#2007-09-27|1202.36
#2007-09-28|1208.06
#2007-10-01|1220.03
#2007-10-02|1226.38
#2007-10-03|1234.46
#2007-10-04|1235.83
#2007-10-05|1243.64
#2007-10-08|1236.31
#2007-10-09|1244.68
#2007-10-10|1255.99
#2007-10-11|1265.39
#2007-10-12|1255.80
#2007-10-15|1251.79
#2007-10-16|1232.21
#2007-10-17|1250.55
#2007-10-18|1242.04
#2007-10-19|1229.82
#2007-10-22|1200.62
#2007-10-23|1231.11
#2007-10-24|1220.74
#2007-10-25|1244.11
#2007-10-26|1251.68
#2007-10-29|1261.10
#2007-10-30|1254.53
#2007-10-31|1273.81
#2007-11-01|1257.93
#2007-11-02|1251.75
#2007-11-05|1239.16
#2007-11-06|1250.61
#2007-11-07|1244.97
#2007-11-08|1240.26
#2007-11-09|1218.53
#2007-11-12|1199.80
#2007-11-13|1201.77
#2007-11-14|1217.48
#2007-11-15|1187.96
#2007-11-16|1174.30
#2007-11-19|1136.98
#2007-11-20|1160.90
#2007-11-21|1126.65
#2007-11-22| .
#2007-11-23|1153.61
#2007-11-26|1155.89
#2007-11-27|1146.57
#2007-11-28|1176.24
#2007-11-29|1183.03
#2007-11-30|1191.19
#2007-12-03|1183.38
#2007-12-04|1163.36
#2007-12-05|1177.81
#2007-12-06|1172.86
#2007-12-07|1190.93
#2007-12-10|1203.14
#2007-12-11|1200.84
#2007-12-12|1201.64
#2007-12-13|1163.19
#2007-12-14|1156.00
#2007-12-17|1122.80
#2007-12-18|1126.87
#2007-12-19|1119.65
#2007-12-20|1118.25
#2007-12-21|1134.25
#2007-12-24|1138.29
#2007-12-25| .
#2007-12-26|1145.13
#2007-12-27|1151.98
#2007-12-28|1164.69
#2007-12-31|1161.07
#2008-01-01| .
#2008-01-02|1157.01
#2008-01-03|1139.66
#2008-01-04|1114.70
#2008-01-07|1089.08
#2008-01-08|1095.06
#2008-01-09|1067.06
#2008-01-10|1053.94
#2008-01-11|1055.48
#2008-01-14|1074.32
#2008-01-15|1041.15
#2008-01-16|1015.56
#2008-01-17|1016.22
#2008-01-18|1006.13
#2008-01-21| .
#2008-01-22| 991.30
#2008-01-23| 970.19
#2008-01-24|1022.75
#2008-01-25|1031.14
#2008-01-28|1024.84
#2008-01-29|1051.12
#2008-01-30|1043.66
#2008-01-31|1041.74
#2008-02-01|1067.94
#2008-02-04|1078.01
#2008-02-05|1026.04
#2008-02-06|1031.78
#2008-02-07| 999.82
#2008-02-08|1003.11
#2008-02-11| 994.68
#2008-02-12|1035.34
#2008-02-13|1040.06
#2008-02-14|1051.72
#2008-02-15|1039.31
#2008-02-18| .
#2008-02-19|1066.18
#2008-02-20|1050.34
#2008-02-21|1067.90
#2008-02-22|1058.42
#2008-02-25|1075.82
#2008-02-26|1093.71
#2008-02-27|1109.08
#2008-02-28|1094.25
#2008-02-29|1080.25
#2008-03-03|1065.86
#2008-03-04|1055.93
#2008-03-05|1082.11
#2008-03-06|1077.98
#2008-03-07|1064.11
#2008-03-10|1046.36
#2008-03-11|1056.58
#2008-03-12|1080.94
#2008-03-13|1067.33
#2008-03-14|1064.14
#2008-03-17|1025.04
#2008-03-18|1053.81
#2008-03-19|1029.64
#2008-03-20|1010.40
#2008-03-21| .
#2008-03-24|1009.00
#2008-03-25|1059.75
#2008-03-26|1068.91
#2008-03-27|1092.75
#2008-03-28|1086.22
#2008-03-31|1093.35
#2008-04-01|1109.69
#2008-04-02|1116.88
#2008-04-03|1106.78
#2008-04-04|1116.55
#2008-04-07|1125.42
#2008-04-08|1104.69
#2008-04-09|1103.22
#2008-04-10|1099.34
#2008-04-11|1089.30
#2008-04-14|1080.99
#2008-04-15|1078.93
#2008-04-16|1112.57
#2008-04-17|1108.56
#2008-04-18|1119.73
#2008-04-21|1118.61
#2008-04-22|1120.95
#2008-04-23|1120.72
#2008-04-24|1102.51
#2008-04-25|1115.87
#2008-04-28|1123.76
#2008-04-29|1108.66
#2008-04-30|1117.17
#2008-05-01|1109.76
#2008-05-02|1129.74
#2008-05-05|1134.10
#2008-05-06|1137.89
#2008-05-07|1141.47
#2008-05-08|1149.02
#2008-05-09|1135.55
#2008-05-12|1147.58
#2008-05-13|1140.91
#2008-05-14|1142.12
#2008-05-15|1148.18
#2008-05-16|1163.79
#2008-05-19|1173.27
#2008-05-20|1151.73
#2008-05-21|1151.39
#2008-05-22|1152.96
#2008-05-23|1140.83
#2008-05-26| .
#2008-05-27|1130.95
#2008-05-28|1136.62
#2008-05-29|1129.73
#2008-05-30|1137.89
#2008-06-02|1124.39
#2008-06-03|1131.92
#2008-06-04|1123.95
#2008-06-05|1130.98
#2008-06-06|1124.92
#2008-06-09|1109.33
#2008-06-10|1082.26
#2008-06-11|1067.13
#2008-06-12|1065.07
#2008-06-13|1066.89
#2008-06-16|1078.50
#2008-06-17|1086.90
#2008-06-18|1063.45
#2008-06-19|1054.93
#2008-06-20|1049.06
#2008-06-23|1031.54
#2008-06-24|1023.93
#2008-06-25|1038.74
#2008-06-26|1022.72
#2008-06-27|1020.76
#2008-06-30|1020.18
#2008-07-01| 991.48
#2008-07-02| 982.36
#2008-07-03| 975.44
#2008-07-04| .
#2008-07-07| 974.99
#2008-07-08| 957.94
#2008-07-09| 978.55
#2008-07-10| 960.15
#2008-07-11| 941.57
#2008-07-14| 949.33
#2008-07-15| 929.91
#2008-07-16| 936.18
#2008-07-17| 973.18
#2008-07-18| 989.86
#2008-07-21|1000.54
#2008-07-22| 991.71
#2008-07-23|1004.47
#2008-07-24| 976.53
#2008-07-25| 968.91
#2008-07-28| 958.56
#2008-07-29| 950.53
#2008-07-30| 965.78
#2008-07-31| 964.32
#2008-08-01| 953.60
#2008-08-04| 948.11
#2008-08-05| 968.33
#2008-08-06| 977.19
#2008-08-07| 973.91
#2008-08-08| 966.03
#2008-08-11| 982.47
#2008-08-12| 972.40
#2008-08-13| 942.34
#2008-08-14| 946.67
#2008-08-15| 944.08
#2008-08-18| 941.77
#2008-08-19| 915.98
#2008-08-20| 919.02
#2008-08-21| 926.00
#2008-08-22| 941.64
#2008-08-25| 935.20
#2008-08-26| 930.16
#2008-08-27| 932.66
#2008-08-28| 946.97
#2008-08-29| 952.19
#2008-09-01| .
#2008-09-02| 949.58
#2008-09-03| 931.71
#2008-09-04| 902.27
#2008-09-05| 876.70
#2008-09-08| 900.13
#2008-09-09| 885.90
#2008-09-10| 872.52
#2008-09-11| 857.45
#2008-09-12| 883.95
#2008-09-15| 858.46
#2008-09-16| 836.45
#2008-09-17| 824.93
#2008-09-18| 834.33
#2008-09-19| 895.99
#2008-09-22| 894.02
#2008-09-23| 873.47
#2008-09-24| 863.73
#2008-09-25| 870.10
#2008-09-26| 848.20
#2008-09-29| 787.96
#2008-09-30| 785.59
#2008-10-01| 781.10
#2008-10-02| 758.38
#2008-10-03| 768.17
#2008-10-06| 694.99
#2008-10-07| 691.82
#2008-10-08| 658.97
#2008-10-09| 653.92
#2008-10-10| 608.19
#2008-10-13| 662.57
#2008-10-14| 681.09
#2008-10-15| 635.88
#2008-10-16| 596.82
#2008-10-17| 604.66
#2008-10-20| 614.15
#2008-10-21| 611.92
#2008-10-22| 573.22
#2008-10-23| 560.77
#2008-10-24| 529.98
#2008-10-27| 501.07
#2008-10-28| 508.26
#2008-10-29| 559.85
#2008-10-30| 575.61
#2008-10-31| 579.24
#2008-11-03| 594.88
#2008-11-04| 636.87
#2008-11-05| 627.86
#2008-11-06| 582.41
#2008-11-07| 591.11
#2008-11-10| 597.35
#2008-11-11| 562.80
#2008-11-12| 543.27
#2008-11-13| 538.34
#2008-11-14| 543.83
#2008-11-17| 530.42
#2008-11-18| 527.35
#2008-11-19| 508.22
#2008-11-20| 486.72
#2008-11-21| 479.48
#2008-11-24| 522.66
#2008-11-25| 536.15
#2008-11-26| 532.78
#2008-11-27| .
#2008-11-28| 542.98
#2008-12-01| 509.98
#2008-12-02| 521.91
#2008-12-03| 521.99
#2008-12-04| 518.83
#2008-12-05| 498.14
#2008-12-08| 534.17
#2008-12-09| 541.70
#2008-12-10| 550.63
#2008-12-11| 555.11
#2008-12-12| 548.63
#2008-12-15| 559.98
#2008-12-16| 564.85
#2008-12-17| 586.71
#2008-12-18| 594.59
#2008-12-19| 569.49
#2008-12-22| 559.20
#2008-12-23| 561.30
#2008-12-24| 561.78
#2008-12-25| .
#2008-12-26| 563.60
#2008-12-29| 575.65
#2008-12-30| 579.70
#2008-12-31| 572.57
#2009-01-01| .
#2009-01-02| 591.40
#2009-01-05| 593.89
#2009-01-06| 597.65
#2009-01-07| 605.21
#2009-01-08| 600.16
#2009-01-09| 589.78
#2009-01-12| 573.29
#2009-01-13| 558.20
#2009-01-14| 536.87
#2009-01-15| 529.32
#2009-01-16| 542.62
#2009-01-19| .
#2009-01-20| 509.12
#2009-01-21| 508.35
#2009-01-22| 509.32
#2009-01-23| 498.86
#2009-01-26| 521.45
#2009-01-27| 524.89
#2009-01-28| 542.78
#2009-01-29| 529.57
#2009-01-30| 522.44
#2009-02-02| 506.33
#2009-02-03| 519.88
#2009-02-04| 533.62
#2009-02-05| 534.23
#2009-02-06| 549.91
#2009-02-09| 563.56
#2009-02-10| 549.25
#2009-02-11| 541.24
#2009-02-12| 530.51
#2009-02-13| 538.79
#2009-02-16| .
#2009-02-17| 504.59
#2009-02-18| 500.05
#2009-02-19| 505.24
#2009-02-20| 487.24
#2009-02-23| 485.12
#2009-02-24| 479.27
#2009-02-25| 478.01
#2009-02-26| 487.58
#2009-02-27| 481.14
#2009-03-02| 458.51
#2009-03-03| 450.04
#2009-03-04| 465.97
#2009-03-05| 450.12
#2009-03-06| 448.14
#2009-03-09| 442.21
#2009-03-10| 464.98
#2009-03-11| 466.73
#2009-03-12| 469.76
#2009-03-13| 474.95
#2009-03-16| 489.61
#2009-03-17| 486.32
#2009-03-18| 489.19
#2009-03-19| 518.13
#2009-03-20| 514.55
#2009-03-23| 525.89
#2009-03-24| 524.74
#2009-03-25| 527.22
#2009-03-26| 527.69
#2009-03-27| 513.21
#2009-03-30| 492.15
#2009-03-31| 512.41
#2009-04-01| 520.38
#2009-04-02| 556.03
#2009-04-03| 560.22
#2009-04-06| 556.91
#2009-04-07| 541.25
#2009-04-08| 544.41
#2009-04-09| 558.98
#2009-04-10| .
#2009-04-13| 564.04
#2009-04-14| 574.62
#2009-04-15| 569.83
#2009-04-16| 579.55
#2009-04-17| 585.63
#2009-04-20| 554.88
#2009-04-21| 559.10
#2009-04-22| 573.76
#2009-04-23| 577.30
#2009-04-24| 598.58
#2009-04-27| 590.41
#2009-04-28| 578.69
#2009-04-29| 599.57
#2009-04-30| 607.82
#2009-05-01| 608.73
#2009-05-04| 629.74
#2009-05-05| 636.86
#2009-05-06| 650.10
#2009-05-07| 653.53
#2009-05-08| 665.76
#2009-05-11| 658.53
#2009-05-12| 654.87
#2009-05-13| 628.19
#2009-05-14| 633.18
#2009-05-15| 640.68
#2009-05-18| 650.11
#2009-05-19| 669.23
#2009-05-20| 684.86
#2009-05-21| 671.02
#2009-05-22| 679.16
#2009-05-25| .
#2009-05-26| 678.94
#2009-05-27| 684.22
#2009-05-28| 676.37
#2009-05-29| 688.59
#2009-06-01| 709.79
#2009-06-02| 720.47
#2009-06-03| 700.50
#2009-06-04| 698.30
#2009-06-05| 693.04
#2009-06-08| 679.89
#2009-06-09| 691.19
#2009-06-10| 700.16
#2009-06-11| 708.63
#2009-06-12| 704.07
#2009-06-15| 678.14
#2009-06-16| 678.27
#2009-06-17| 656.63
#2009-06-18| 661.67
#2009-06-19| 668.95
#2009-06-22| 645.85
#2009-06-23| 648.05
#2009-06-24| 666.93
#2009-06-25| 659.30
#2009-06-26| 668.77
#2009-06-29| 678.88
#2009-06-30| 675.45
#2009-07-01| 691.44
#2009-07-02| 671.57
#2009-07-03| .
#2009-07-06| 654.67
#2009-07-07| 654.41
#2009-07-08| 639.06
#2009-07-09| 647.12
#2009-07-10| 639.23
#2009-07-13| 649.36
#2009-07-14| 658.78
#2009-07-15| 683.32
#2009-07-16| 687.71
#2009-07-17| 689.58
#2009-07-20| 703.11
#2009-07-21| 713.38
#2009-07-22| 715.98
#2009-07-23| 729.12
#2009-07-24| 727.42
#2009-07-27| 729.14
#2009-07-28| 718.63
#2009-07-29| 718.08
#2009-07-30| 734.69
#2009-07-31| 745.00
#2009-08-03| 773.79
#2009-08-04| 770.20
#2009-08-05| 772.04
#2009-08-06| 775.09
#2009-08-07| 770.99
#2009-08-10| 768.42
#2009-08-11| 752.67
#2009-08-12| 764.93
#2009-08-13| 779.67
#2009-08-14| 774.83
#2009-08-17| 749.50
#2009-08-18| 760.92
#2009-08-19| 765.16
#2009-08-20| 779.15
#2009-08-21| 798.41
#2009-08-24| 809.17
#2009-08-25| 812.30
#2009-08-26| 804.04
#2009-08-27| 798.68
#2009-08-28| 815.98
#2009-08-31| 806.03
#2009-09-01| 790.90
#2009-09-02| 775.45
#2009-09-03| 782.03
#2009-09-04| 793.69
#2009-09-07| .
#2009-09-08| 830.08
#2009-09-09| 843.70
#2009-09-10| 844.40
#2009-09-11| 852.13
#2009-09-14| 846.55
#2009-09-15| 849.70
#2009-09-16| 870.49
#2009-09-17| 878.10
#2009-09-18| 871.14
#2009-09-21| 858.98
#2009-09-22| 873.56
#2009-09-23| 872.97
#2009-09-24| 853.68
#2009-09-25| 847.99
#2009-09-28| 857.71
#2009-09-29| 853.28
#2009-09-30| 856.63
#2009-10-01| 841.65
#2009-10-02| 824.74
#2009-10-05| 833.98
#2009-10-06| 861.07
#2009-10-07| 856.26
#2009-10-08| 875.46
#2009-10-09| 873.80
#2009-10-12| 881.85
#2009-10-13| 875.69
#2009-10-14| 896.51
#2009-10-15| 900.27
#2009-10-16| 893.82
#2009-10-19| 907.20
#2009-10-20| 905.38
#2009-10-21| 908.06
#2009-10-22| 895.09
#2009-10-23| 891.26
#2009-10-26| 875.56
#2009-10-27| 861.06
#2009-10-28| 832.47
#2009-10-29| 854.16
#2009-10-30| 836.91
#2009-11-02| 839.42
#2009-11-03| 823.38
#2009-11-04| 854.73
#2009-11-05| 861.84
#2009-11-06| 865.59
#2009-11-09| 889.23
#2009-11-10| 881.90
#2009-11-11| 888.85
#2009-11-12| 885.10
#2009-11-13| 889.02
#2009-11-16| 906.95
#2009-11-17| 894.63
#2009-11-18| 902.50
#2009-11-19| 877.90
#2009-11-20| 870.38
#2009-11-23| 892.29
#2009-11-24| 883.65
#2009-11-25| 890.34
#2009-11-26| .
#2009-11-27| 869.28
#2009-11-30| 859.90
#2009-12-01| 889.03
#2009-12-02| 893.96
#2009-12-03| 893.06
#2009-12-04| 888.26
#2009-12-07| 883.00
#2009-12-08| 865.05
#2009-12-09| 853.76
#2009-12-10| 858.49
#2009-12-11| 860.70
#2009-12-14| 868.71
#2009-12-15| 862.73
#2009-12-16| 873.70
#2009-12-17| 851.11
#2009-12-18| 844.19
#2009-12-21| 854.72
#2009-12-22| 855.00
#2009-12-23| 863.00
#2009-12-24| 863.38
#2009-12-25| .
#2009-12-28| 869.18
#2009-12-29| 875.97
#2009-12-30| 870.14
#2009-12-31| 875.39
#2010-01-01| .
#2010-01-04| 896.92
#2010-01-05| 900.67
#2010-01-06| 901.83
#2010-01-07| 901.73
#2010-01-08| 905.41
#2010-01-11| 919.41
#2010-01-12| 905.28
#2010-01-13| 907.16
#2010-01-14| 912.56
#2010-01-15| 900.70
#2010-01-18| .
#2010-01-19| 905.49
#2010-01-20| 884.94
#2010-01-21| 871.21
#2010-01-22| 863.85
#2010-01-25| 864.86
#2010-01-26| 858.56
#2010-01-27| 853.24
#2010-01-28| 843.44
#2010-01-29| 845.75
#2010-02-01| 851.35
#2010-02-02| 865.96
#2010-02-03| 859.10
#2010-02-04| 828.76
#2010-02-05| 804.33
#2010-02-08| 803.47
#2010-02-09| 808.77
#2010-02-10| 811.75
#2010-02-11| 810.46
#2010-02-12| 805.18
#2010-02-15| .
#2010-02-16| 817.38
#2010-02-17| 828.29
#2010-02-18| 830.32
#2010-02-19| 826.08
#2010-02-22| 831.68
#2010-02-23| 822.55
#2010-02-24| 823.27
#2010-02-25| 806.54
#2010-02-26| 821.76
#2010-03-01| 822.81
#2010-03-02| 835.10
#2010-03-03| 849.82
#2010-03-04| 848.81
#2010-03-05| 859.95
#2010-03-08| 861.44
#2010-03-09| 855.80
#2010-03-10| 867.77
#2010-03-11| 868.76
#2010-03-12| 879.40
#2010-03-15| 866.41
#2010-03-16| 882.00
#2010-03-17| 889.88
#2010-03-18| 880.18
#2010-03-19| 872.53
#2010-03-22| 871.78
#2010-03-23| 880.32
#2010-03-24| 870.60
#2010-03-25| 880.58
#2010-03-26| 884.80
#2010-03-29| 889.86
#2010-03-30| 885.80
#2010-03-31| 893.24
#2010-04-01| 908.30
#2010-04-02| .
#2010-04-05| 906.47
#2010-04-06| 908.28
#2010-04-07| 903.98
#2010-04-08| 897.16
#2010-04-09| 915.40
#2010-04-12| 924.38
#2010-04-13| 919.03
#2010-04-14| 929.93
#2010-04-15| 930.87
#2010-04-16| 915.30
#2010-04-19| 903.42
#2010-04-20| 916.61
#2010-04-21| 910.77
#2010-04-22| 897.00
#2010-04-23| 910.98
#2010-04-26| 915.48
#2010-04-27| 888.53
#2010-04-28| 863.76
#2010-04-29| 883.66
#2010-04-30| 883.97
#2010-05-03| 878.33
#2010-05-04| 844.71
#2010-05-05| 819.72
#2010-05-06| 801.15
#2010-05-07| 763.68
#2010-05-10| 828.05
#2010-05-11| 814.51
#2010-05-12| 833.82
#2010-05-13| 827.68
#2010-05-14| 793.11
#2010-05-17| 782.28
#2010-05-18| 793.19
#2010-05-19| 764.82
#2010-05-20| 743.75
#2010-05-21| 756.85
#2010-05-24| 749.91
#2010-05-25| 718.52
#2010-05-26| 739.17
#2010-05-27| 764.37
#2010-05-28| 767.12
#2010-05-31| .
#2010-06-01| 769.72
#2010-06-02| 766.07
#2010-06-03| 778.74
#2010-06-04| 755.12
#2010-06-07| 740.57
#2010-06-08| 732.56
#2010-06-09| 756.79
#2010-06-10| 775.97
#2010-06-11| 776.47
#2010-06-14| 800.53
#2010-06-15| 808.00
#2010-06-16| 806.80
#2010-06-17| 808.68
#2010-06-18| 815.46
#2010-06-21| 823.15
#2010-06-22| 813.51
#2010-06-23| 804.13
#2010-06-24| 793.23
#2010-06-25| 787.28
#2010-06-28| 798.36
#2010-06-29| 765.63
#2010-06-30| 765.32
#2010-07-01| 760.11
#2010-07-02| 770.80
#2010-07-05| .
#2010-07-06| 792.63
#2010-07-07| 799.69
#2010-07-08| 811.62
#2010-07-09| 813.58
#2010-07-12| 812.52
#2010-07-13| 834.08
#2010-07-14| 836.94
#2010-07-15| 839.78
#2010-07-16| 830.10
#2010-07-19| 823.70
#2010-07-20| 817.85
#2010-07-21| 827.63
#2010-07-22| 848.89
#2010-07-23| 852.36
#2010-07-26| 864.13
#2010-07-27| 866.52
#2010-07-28| 864.05
#2010-07-29| 866.51
#2010-07-30| 859.28
#2010-08-02| 891.76
#2010-08-03| 894.24
#2010-08-04| 889.43
#2010-08-05| 889.96
#2010-08-06| 890.90
#2010-08-09| 897.81
#2010-08-10| 875.03
#2010-08-11| 842.91
#2010-08-12| 834.88
#2010-08-13| 832.29
#2010-08-16| 839.55
#2010-08-17| 853.70
#2010-08-18| 852.92
#2010-08-19| 845.38
#2010-08-20| 824.31
#2010-08-23| 827.07
#2010-08-24| 814.57
#2010-08-25| 804.13
#2010-08-26| 819.78
#2010-08-27| 823.99
#2010-08-30| 822.64
#2010-08-31| 824.08
#2010-09-01| 853.18
#2010-09-02| 857.49
#2010-09-03| 865.74
#2010-09-06| .
#2010-09-07| 854.16
#2010-09-08| 864.41
#2010-09-09| 874.08
#2010-09-10| 873.67
#2010-09-13| 888.88
#2010-09-14| 896.35
#2010-09-15| 898.73
#2010-09-16| 896.96
#2010-09-17| 895.44
#2010-09-20| 905.37
#2010-09-21| 908.42
#2010-09-22| 915.62
#2010-09-23| 908.91
#2010-09-24| 928.93
#2010-09-27| 926.46
#2010-09-28| 931.45
#2010-09-29| 934.34
#2010-09-30| 934.71
#2010-10-01| 939.95
#2010-10-04| 932.37
#2010-10-05| 953.39
#2010-10-06| 963.55
#2010-10-07| 965.97
#2010-10-08| 965.12
#2010-10-11| 968.71
#2010-10-12| 962.07
#2010-10-13| 983.84
#2010-10-14| 992.78
#2010-10-15| 987.19
#2010-10-18| 985.77
#2010-10-19| 966.56
#2010-10-20| 981.39
#2010-10-21| 990.16
#2010-10-22| 983.79
#2010-10-25| 992.55
#2010-10-26| 983.70
#2010-10-27| 970.27
#2010-10-28| 979.90
#2010-10-29| 980.71
#2010-11-01| 983.35
#2010-11-02| 994.04
#2010-11-03| 989.89
#2010-11-04|1018.71
#2010-11-05|1009.18
#2010-11-08|1000.96
#2010-11-09|1011.48
#2010-11-10| 987.44
#2010-11-11| 980.26
#2010-11-12| 978.72
#2010-11-15| 981.93
#2010-11-16| 956.92
#2010-11-17| 959.84
#2010-11-18| 977.89
#2010-11-19| 978.66
#2010-11-22| 970.11
#2010-11-23| 944.20
#2010-11-24| 952.13
#2010-11-25| .
#2010-11-26| 945.13
#2010-11-29| 921.65
#2010-11-30| 916.74
#2010-12-01| 940.83
#2010-12-02| 969.10
#2010-12-03| 984.97
#2010-12-06| 981.97
#2010-12-07| 995.81
#2010-12-08| 986.93
#2010-12-09| 982.12
#2010-12-10| 985.79
#2010-12-13|1002.87
#2010-12-14|1001.99
#2010-12-15| 995.90
#2010-12-16| 987.52
#2010-12-17| 983.35
#2010-12-20| 987.58
#2010-12-21| 998.33
#2010-12-22| 997.64
#2010-12-23| 995.21
#2010-12-24| .
#2010-12-27| 991.88
#2010-12-28| 992.79
#2010-12-29| 999.21
#2010-12-30|1000.99
#2010-12-31|1009.72
#2011-01-03|1014.59
#2011-01-04|1017.94
#2011-01-05|1001.74
#2011-01-06| 997.25
#2011-01-07| 996.11
#2011-01-10| 983.16
#2011-01-11| 997.28
#2011-01-12|1016.63
#2011-01-13|1029.20
#2011-01-14|1030.17
#2011-01-17| .
#2011-01-18|1040.60
#2011-01-19|1034.34
#2011-01-20|1009.72
#2011-01-21|1026.07
#2011-01-24|1031.96
#2011-01-25|1025.70
#2011-01-26|1041.63
#2011-01-27|1050.46
#2011-01-28|1036.40
#2011-01-31|1037.61
#2011-02-01|1060.16
#2011-02-02|1056.90
#2011-02-03|1046.50
#2011-02-04|1047.27
#2011-02-07|1059.27
#2011-02-08|1067.14
#2011-02-09|1065.66
#2011-02-10|1050.99
#2011-02-11|1051.62
#2011-02-14|1053.35
#2011-02-15|1053.66
#2011-02-16|1057.21
#2011-02-17|1062.88
#2011-02-18|1065.99
#2011-02-21| .
#2011-02-22|1049.44
#2011-02-23|1041.05
#2011-02-24|1035.85
#2011-02-25|1049.72
#2011-02-28|1064.27
#2011-03-01|1063.68
#2011-03-02|1059.68
#2011-03-03|1067.69
#2011-03-04|1070.42
#2011-03-07|1070.33
#2011-03-08|1063.46
#2011-03-09|1067.10
#2011-03-10|1041.07
#2011-03-11|1032.01
#2011-03-14|1034.81
#2011-03-15|1011.64
#2011-03-16| 994.65
#2011-03-17|1018.68
#2011-03-18|1035.89
#2011-03-21|1057.24
#2011-03-22|1054.46
#2011-03-23|1051.54
#2011-03-24|1066.98
#2011-03-25|1064.20
#2011-03-28|1062.19
#2011-03-29|1060.02
#2011-03-30|1069.17
#2011-03-31|1067.76
#2011-04-01|1076.69
#2011-04-04|1087.78
#2011-04-05|1087.67
#2011-04-06|1101.18
#2011-04-07|1090.43
#2011-04-08|1104.04
#2011-04-11|1100.50
#2011-04-12|1085.82
#2011-04-13|1094.56
#2011-04-14|1086.75
#2011-04-15|1086.86
#2011-04-18|1054.71
#2011-04-19|1069.94
#2011-04-20|1099.39
#2011-04-21|1113.15
#2011-04-22| .
#2011-04-25|1110.72
#2011-04-26|1120.85
#2011-04-27|1125.36
#2011-04-28|1143.26
#2011-04-29|1147.64
#2011-05-02|1153.72
#2011-05-03|1141.86
#2011-05-04|1132.98
#2011-05-05|1109.57
#2011-05-06|1115.79
#2011-05-09|1099.67
#2011-05-10|1116.79
#2011-05-11|1115.93
#2011-05-12|1099.19
#2011-05-13|1098.00
#2011-05-16|1096.46
#2011-05-17|1081.55
#2011-05-18|1087.50
#2011-05-19|1095.00
#2011-05-20|1088.73
#2011-05-23|1060.16
#2011-05-24|1069.46
#2011-05-25|1073.50
#2011-05-26|1076.57
#2011-05-27|1096.29
#2011-05-30| .
#2011-05-31|1115.35
#2011-06-01|1111.85
#2011-06-02|1102.20
#2011-06-03|1107.78
#2011-06-06|1105.68
#2011-06-07|1109.63
#2011-06-08|1087.64
#2011-06-09|1090.07
#2011-06-10|1065.37
#2011-06-13|1067.68
#2011-06-14|1083.48
#2011-06-15|1059.02
#2011-06-16|1036.81
#2011-06-17|1050.80
#2011-06-20|1040.97
#2011-06-21|1061.62
#2011-06-22|1059.70
#2011-06-23|1023.73
#2011-06-24|1022.58
#2011-06-27|1028.46
#2011-06-28|1036.56
#2011-06-29|1061.22
#2011-06-30|1082.54
#2011-07-01|1090.89
#2011-07-04| .
#2011-07-05|1095.22
#2011-07-06|1076.94
#2011-07-07|1087.40
#2011-07-08|1071.94
#2011-07-11|1032.69
#2011-07-12|1027.25
#2011-07-13|1048.62
#2011-07-14|1036.76
#2011-07-15|1030.99
#2011-07-18|1001.14
#2011-07-19|1023.54
#2011-07-20|1037.39
#2011-07-21|1062.08
#2011-07-22|1070.69
#2011-07-25|1065.40
#2011-07-26|1069.13
#2011-07-27|1048.87
#2011-07-28|1038.18
#2011-07-29|1038.79
#2011-08-01|1013.22
#2011-08-02| 985.60
#2011-08-03| 971.45
#2011-08-04| 923.27
#2011-08-05| 909.98
#2011-08-08| 862.83
#2011-08-09| 883.72
#2011-08-10| 859.62
#2011-08-11| 886.97
#2011-08-12| 916.92
#2011-08-15| 937.59
#2011-08-16| 925.37
#2011-08-17| 930.35
#2011-08-18| 875.33
#2011-08-19| 870.74
#2011-08-22| 874.83
#2011-08-23| 879.22
#2011-08-24| 893.51
#2011-08-25| 884.35
#2011-08-26| 879.79
#2011-08-29| 903.99
#2011-08-30| 910.46
#2011-08-31| 936.13
#2011-09-01| 929.48
#2011-09-02| 906.37
#2011-09-05| .
#2011-09-06| 852.40
#2011-09-07| 880.37
#2011-09-08| 886.56
#2011-09-09| 846.65
#2011-09-12| 817.38
#2011-09-13| 822.98
#2011-09-14| 835.62
#2011-09-15| 863.92
#2011-09-16| 869.79
#2011-09-19| 839.53
#2011-09-20| 856.62
#2011-09-21| 845.84
#2011-09-22| 791.92
#2011-09-23| 791.76
#2011-09-26| 799.23
#2011-09-27| 842.67
#2011-09-28| 829.85
#2011-09-29| 836.58
#2011-09-30| 810.18
#2011-10-03| 789.89
#2011-10-04| 761.09
#2011-10-05| 786.09
#2011-10-06| 814.87
#2011-10-07| 826.50
#2011-10-10| 851.89
#2011-10-11| 847.32
#2011-10-12| 875.22
#2011-10-13| 858.77
#2011-10-14| 878.61
#2011-10-17| 859.72
#2011-10-18| 854.35
#2011-10-19| 863.25
#2011-10-20| 842.16
#2011-10-21| 878.35
#2011-10-24| 893.55
#2011-10-25| 888.96
#2011-10-26| 885.76
#2011-10-27| 937.39
#2011-10-28| 937.39
#2011-10-31| 898.42
#2011-11-01| 845.93
#2011-11-02| 861.71
#2011-11-03| 881.86
#2011-11-04| 874.98
#2011-11-07| 870.57
#2011-11-08| 878.34
#2011-11-09| 848.16
#2011-11-10| 841.93
#2011-11-11| 874.23
#2011-11-14| 856.83
#2011-11-15| 842.04
#2011-11-16| 841.37
#2011-11-17| 826.96
#2011-11-18| 819.98
#2011-11-21| 787.05
#2011-11-22| 782.53
#2011-11-23| 762.75
#2011-11-24| .
#2011-11-25| 765.08
#2011-11-28| 800.28
#2011-11-29| 807.45
#2011-11-30| 847.71
#2011-12-01| 840.51
#2011-12-02| 847.12
#2011-12-05| 859.66
#2011-12-06| 847.43
#2011-12-07| 845.76
#2011-12-08| 822.32
#2011-12-09| 833.47
#2011-12-12| 805.33
#2011-12-13| 801.27
#2011-12-14| 773.15
#2011-12-15| 783.08
#2011-12-16| 788.88
#2011-12-19| 785.38
#2011-12-20| 813.46
#2011-12-21| 804.80
#2011-12-22| 813.66
#2011-12-23| 818.17
#2011-12-26| .
#2011-12-27| 819.86
#2011-12-28| 807.50
#2011-12-29| 811.04
#2011-12-30| 822.93
#2012-01-02| .
#2012-01-03| 852.32
#2012-01-04| 838.27
#2012-01-05| 821.15
#2012-01-06| 819.33
#2012-01-09| 817.95
#2012-01-10| 836.12
#2012-01-11| 830.09
#2012-01-12| 842.07
#2012-01-13| 832.06
#2012-01-16| .
#2012-01-17| 848.52
#2012-01-18| 856.68
#2012-01-19| 875.73
#2012-01-20| 876.52
#2012-01-23| 890.34
#2012-01-24| 877.86
#2012-01-25| 879.20
#2012-01-26| 905.46
#2012-01-27| 896.93
#2012-01-30| 881.35
#2012-01-31| 888.88
#2012-02-01| 916.76
#2012-02-02| 920.04
#2012-02-03| 932.15
#2012-02-06| 927.48
#2012-02-07| 933.77
#2012-02-08| 933.82
#2012-02-09| 939.32
#2012-02-10| 922.18
#2012-02-13| 930.01
#2012-02-14| 920.71
#2012-02-15| 924.28
#2012-02-16| 921.50
#2012-02-17| 939.76
#2012-02-20| .
#2012-02-21| 952.60
#2012-02-22| 943.57
#2012-02-23| 945.28
#2012-02-24| 962.47
#2012-02-27| 952.55
#2012-02-28| 958.14
#2012-02-29| 957.77
#2012-03-01| 963.54
#2012-03-02| 956.84
#2012-03-05| 948.30
#2012-03-06| 909.33
#2012-03-07| 919.79
#2012-03-08| 949.44
#2012-03-09| 943.95
#2012-03-12| 941.80
#2012-03-13| 957.58
#2012-03-14| 952.13
#2012-03-15| 958.59
#2012-03-16| 971.30
#2012-03-19| 975.80
#2012-03-20| 962.15
#2012-03-21| 958.70
#2012-03-22| 946.76
#2012-03-23| 955.90
#2012-03-26| 972.58
#2012-03-27| 969.18
#2012-03-28| 955.88
#2012-03-29| 943.14
#2012-03-30| 959.44
#2012-04-02| 969.73
#2012-04-03| 966.30
#2012-04-04| 924.35
#2012-04-05| 922.38
#2012-04-06| .
#2012-04-09| 922.63
#2012-04-10| 899.85
#2012-04-11| 911.55
#2012-04-12| 930.80
#2012-04-13| 910.81
#2012-04-16| 908.70
#2012-04-17| 934.33
#2012-04-18| 926.20
#2012-04-19| 926.23
#2012-04-20| 932.78
#2012-04-23| 902.02
#2012-04-24| 919.00
#2012-04-25| 932.68
#2012-04-26| 935.27
#2012-04-27| 949.37
#2012-04-30| 943.15
#2012-05-01| 944.76
#2012-05-02| 935.98
#2012-05-03| 936.53
#2012-05-04| 914.05
#2012-05-07| 915.40
#2012-05-08| 894.35
#2012-05-09| 883.70
#2012-05-10| 895.24
#2012-05-11| 896.09
#2012-05-14| 870.61
#2012-05-15| 857.20
#2012-05-16| 850.96
#2012-05-17| 839.80
#2012-05-18| 830.11
#2012-05-21| 841.40
#2012-05-22| 858.59
#2012-05-23| 827.77
#2012-05-24| 834.11
#2012-05-25| 829.98
#2012-05-28| .
#2012-05-29| 844.10
#2012-05-30| 820.44
#2012-05-31| 814.18
#2012-06-01| 796.07
#2012-06-04| 799.11
#2012-06-05| 800.38
#2012-06-06| 821.62
#2012-06-07| 838.28
#2012-06-08| 828.14
#2012-06-11| 829.24
#2012-06-12| 824.51
#2012-06-13| 825.01
#2012-06-14| 825.42
#2012-06-15| 839.34
#2012-06-18| 838.50
#2012-06-19| 857.64
#2012-06-20| 871.04
#2012-06-21| 859.90
#2012-06-22| 847.29
#2012-06-25| 828.58
#2012-06-26| 823.32
#2012-06-27| 833.21
#2012-06-28| 826.67
#2012-06-29| 871.62
#2012-07-02| 876.89
#2012-07-03| 888.22
#2012-07-04| .
#2012-07-05| 871.24
#2012-07-06| 855.73
#2012-07-09| 851.40
#2012-07-10| 858.57
#2012-07-11| 853.88
#2012-07-12| 840.47
#2012-07-13| 857.01
#2012-07-16| 860.16
#2012-07-17| 856.17
#2012-07-18| 866.58
#2012-07-19| 880.65
#2012-07-20| 861.60
#2012-07-23| 831.84
#2012-07-24| 828.38
#2012-07-25| 832.15
#2012-07-26| 864.65
#2012-07-27| 878.34
#2012-07-30| 883.07
#2012-07-31| 879.02
#2012-08-01| 879.13
#2012-08-02| 856.12
#2012-08-03| 888.40
#2012-08-06| 901.53
#2012-08-07| 906.50
#2012-08-08| 900.03
#2012-08-09| 901.24
#2012-08-10| 900.18
#2012-08-13| 897.09
#2012-08-14| 900.70
#2012-08-15| 898.51
#2012-08-16| 910.30
#2012-08-17| 915.66
#2012-08-20| 912.15
#2012-08-21| 927.37
#2012-08-22| 915.91
#2012-08-23| 919.64
#2012-08-24| 912.67
#2012-08-27| 915.89
#2012-08-28| 912.23
#2012-08-29| 911.31
#2012-08-30| 902.31
#2012-08-31| 917.69
#2012-09-03| .
#2012-09-04| 912.78
#2012-09-05| 915.90
#2012-09-06| 938.70
#2012-09-07| 959.87
#2012-09-10| 959.65
#2012-09-11| 964.07
#2012-09-12| 974.00
#2012-09-13| 972.64
#2012-09-14|1009.82
#2012-09-17|1004.65
#2012-09-18| 992.03
#2012-09-19| 994.96
#2012-09-20| 986.24
#2012-09-21| 994.68
#2012-09-24| 982.32
#2012-09-25| 989.87
#2012-09-26| 961.87
#2012-09-27| 967.76
#2012-09-28| 962.58
#2012-10-01| 977.77
#2012-10-02| 977.87
#2012-10-03| 973.54
#2012-10-04| 982.43
#2012-10-05| 996.30
#2012-10-08| 978.54
#2012-10-09| 968.74
#2012-10-10| 962.36
#2012-10-11| 972.25
#2012-10-12| 968.74
#2012-10-15| 970.95
#2012-10-16| 987.08
#2012-10-17| 999.35
#2012-10-18| 999.96
#2012-10-19| 988.40
#2012-10-22| 986.66
#2012-10-23| 962.18
#2012-10-24| 967.06
#2012-10-25| 971.93
#2012-10-26| 969.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.39
#2012-11-01| 985.33
#2012-11-02| 982.15
#2012-11-05| 971.69
#2012-11-06| 978.66
#2012-11-07| 965.83
#2012-11-08| 958.49
#2012-11-09| 953.58
#2012-11-12| 950.73
#2012-11-13| 951.58
#2012-11-14| 947.08
#2012-11-15| 942.04
#2012-11-16| 927.90
#2012-11-19| 951.52
#2012-11-20| 955.96
#2012-11-21| 959.41
#2012-11-22| .
#2012-11-23| 983.38
#2012-11-26| 979.25
#2012-11-27| 980.76
#2012-11-28| 979.50
#2012-11-29| 998.00
#2012-11-30|1000.00
#2012-12-03|1005.69
#2012-12-04|1006.80
#2012-12-05|1010.08
#2012-12-06|1010.87
#2012-12-07|1008.00
#2012-12-10|1007.79
#2012-12-11|1018.23
#2012-12-12|1022.39
#2012-12-13|1022.93
#2012-12-14|1024.48
#2012-12-17|1029.51
#2012-12-18|1040.54
#2012-12-19|1050.41
#2012-12-20|1050.64
#2012-12-21|1040.60
#2012-12-24|1039.73
#2012-12-25|1039.73
#2012-12-26|1041.28
#2012-12-27|1041.92
#2012-12-28|1036.67
#2012-12-31|1036.94
#2013-01-01|1036.94
#2013-01-02|1063.87
#2013-01-03|1058.62
#2013-01-04|1055.97
#2013-01-07|1057.72
#2013-01-08|1052.92
#2013-01-09|1057.44
#2013-01-10|1067.52
#2013-01-11|1074.93
#2013-01-14|1073.16
#2013-01-15|1071.11
#2013-01-16|1067.66
#2013-01-17|1079.14
#2013-01-18|1074.98
#2013-01-21|1079.86
#2013-01-22|1078.07
#2013-01-23|1078.51
#2013-01-24|1087.41
#2013-01-25|1099.30
#2013-01-28|1095.25
#2013-01-29|1095.75
#2013-01-30|1095.96
#2013-01-31|1091.07
#2013-02-01|1108.69
#2013-02-04|1084.87
#2013-02-05|1086.14
#2013-02-06|1087.17
#2013-02-07|1078.03
#2013-02-08|1088.33
#2013-02-11|1081.57
#2013-02-12|1093.34
#2013-02-13|1101.66
#2013-02-14|1091.79
#2013-02-15|1093.99
#2013-02-18|1089.87
#2013-02-19|1102.16
#2013-02-20|1102.16
#2013-02-21|1075.80
#2013-02-22|1083.88
#2013-02-25|1083.86
#2013-02-26|1063.20
#2013-02-27|1074.90
#2013-02-28|1079.99
#2013-03-01|1071.04
#2013-03-04|1073.78
#2013-03-05|1092.32
#2013-03-06|1088.75
#2013-03-07|1095.04
#2013-03-08|1092.05
#2013-03-11|1092.28
#2013-03-12|1093.69
#2013-03-13|1087.48
#2013-03-14|1097.30
#2013-03-15|1103.11
#2013-03-18|1093.57
#2013-03-19|1082.53
#2013-03-20|1090.13
#2013-03-21|1082.21
#2013-03-22|1083.41
#2013-03-25|1072.75
#2013-03-26|1072.96
#2013-03-27|1058.51
#2013-03-28|1071.32
#2013-03-29|1071.32
#2013-04-01|1072.71
#2013-04-02|1079.29
#2013-04-03|1073.49
#2013-04-04|1062.09
#2013-04-05|1057.92
#2013-04-08|1059.10
#2013-04-09|1065.65
#2013-04-10|1089.79
#2013-04-11|1103.23
#2013-04-12|1096.82
#2013-04-15|1082.25
#2013-04-16|1077.86
#2013-04-17|1057.84
#2013-04-18|1059.84
#2013-04-19|1064.77
#2013-04-22|1066.84
#2013-04-23|1086.43
#2013-04-24|1091.06
#2013-04-25|1104.66
#2013-04-26|1104.50
#2013-04-29|1113.43
#2013-04-30|1117.97
#2013-05-01|1120.36
#2013-05-02|1111.51
#2013-05-03|1129.10
#2013-05-06|1126.70
#2013-05-07|1129.54
#2013-05-08|1143.76
#2013-05-09|1140.27
#2013-05-10|1134.29
#2013-05-13|1134.31
#2013-05-14|1138.67
#2013-05-15|1139.04
#2013-05-16|1147.20
#2013-05-17|1141.64
#2013-05-20|1150.00
#2013-05-21|1152.87
#2013-05-22|1152.63
#2013-05-23|1131.84
#2013-05-24|1132.83
#2013-05-27|1136.96
#2013-05-28|1144.97
#2013-05-29|1136.22
#2013-05-30|1149.40
#2013-05-31|1133.91
#2013-06-03|1133.99
#2013-06-04|1139.96
#2013-06-05|1127.71
#2013-06-06|1126.84
#2013-06-07|1137.99
#2013-06-10|1137.15
#2013-06-11|1127.97
#2013-06-12|1131.84
#2013-06-13|1127.76
#2013-06-14|1139.32
#2013-06-17|1147.23
#2013-06-18|1152.69
#2013-06-19|1153.45
#2013-06-20|1103.67
#2013-06-21|1086.72
#2013-06-24|1060.65
#2013-06-25|1075.78
#2013-06-26|1085.73
#2013-06-27|1095.24
#2013-06-28|1089.66
#2013-07-01|1107.92
#2013-07-02|1105.56
#2013-07-03|1098.44
#2013-07-04|1114.65
#2013-07-05|1098.12
#2013-07-08|1115.85
#2013-07-09|1117.62
#2013-07-10|1124.68
#2013-07-11|1147.63
#2013-07-12|1149.13
#2013-07-15|1152.62
#2013-07-16|1154.24
#2013-07-17|1155.80
#2013-07-18|1169.41
#2013-07-19|1174.01
#2013-07-22|1181.01
#2013-07-23|1178.82
#2013-07-24|1185.88
#2013-07-25|1180.60
#2013-07-26|1180.20
#2013-07-29|1180.61
#2013-07-30|1187.10
#2013-07-31|1187.41
#2013-08-01|1198.55
#2013-08-02|1205.88
#2013-08-05|1210.21
#2013-08-06|1211.07
#2013-08-07|1210.15
#2013-08-08|1225.51
#2013-08-09|1229.35
#2013-08-12|1224.33
#2013-08-13|1226.22
#2013-08-14|1234.24
#2013-08-15|1215.71
#2013-08-16|1229.57
#2013-08-19|1228.78
#2013-08-20|1222.63
#2013-08-21|1215.57
#2013-08-22|1225.22
#2013-08-23|1234.85
#2013-08-26|1228.63
#2013-08-27|1206.53
#2013-08-28|1195.68
#2013-08-29|1197.01
#2013-08-30|1182.63
#2013-09-02|1206.20
#2013-09-03|1203.22
#2013-09-04|1208.20
#2013-09-05|1210.92
#2013-09-06|1219.08
#2013-09-09|1231.50
#2013-09-10|1250.15
#2013-09-11|1254.93
#2013-09-12|1254.12
#2013-09-13|1253.35
#2013-09-16|1270.91
#2013-09-17|1263.43
#2013-09-18|1265.29
#2013-09-19|1287.65
#2013-09-20|1281.49
#2013-09-23|1274.16
#2013-09-24|1276.00
#2013-09-25|1275.02
#2013-09-26|1272.93
#2013-09-27|1275.85
#2013-09-30|1269.64
#2013-10-01|1279.44
#2013-10-02|1278.59
#2013-10-03|1277.12
#2013-10-04|1273.79
#2013-10-07|1269.03
#2013-10-08|1264.58
#2013-10-09|1249.13
#2013-10-10|1270.15
#2013-10-11|1277.62
#2013-10-14|1284.44
#2013-10-15|1289.16
#2013-10-16|1291.54
#2013-10-17|1307.83
#2013-10-18|1325.41
#2013-10-21|1335.31
#2013-10-22|1344.92
#2013-10-23|1338.53
#2013-10-24|1344.41
#2013-10-25|1340.80
#2013-10-28|1334.69
#2013-10-29|1334.80
#2013-10-30|1338.12
#2013-10-31|1330.23
#2013-11-01|1315.69
#2013-11-04|1323.53
#2013-11-05|1315.87
#2013-11-06|1329.87
#2013-11-07|1316.99
#2013-11-08|1309.32
#2013-11-11|1318.17
#2013-11-12|1312.13
#2013-11-13|1299.87
#2013-11-14|1312.68
#2013-11-15|1316.77
#2013-11-18|1326.87
#2013-11-19|1319.84
#2013-11-20|1312.42
#2013-11-21|1310.21
#2013-11-22|1318.78
#2013-11-25|1322.95
#2013-11-26|1325.51
#2013-11-27|1335.85
#2013-11-28|1342.92
#2013-11-29|1345.55
#2013-12-02|1336.01
#2013-12-03|1317.90
#2013-12-04|1308.39
#2013-12-05|1309.47
#2013-12-06|1318.75
#2013-12-09|1328.10
#2013-12-10|1330.93
#2013-12-11|1326.52
#2013-12-12|1308.24
#2013-12-13|1306.36
#2013-12-16|1319.72
#2013-12-17|1312.42
#2013-12-18|1324.69
#2013-12-19|1336.72
#2013-12-20|1345.17
#2013-12-23|1357.65
#2013-12-24|1358.79
#2013-12-25|1358.79
#2013-12-26|1361.96
#2013-12-27|1381.44
#2013-12-30|1385.88
#2013-12-31|1388.53
#2014-01-01|1388.53
#2014-01-02|1371.26
#2014-01-03|1376.18
#2014-01-06|1378.88
#2014-01-07|1381.00
#2014-01-08|1383.98
#2014-01-09|1379.95
#2014-01-10|1397.15
#2014-01-13|1401.42
#2014-01-14|1404.12
#2014-01-15|1404.55
#2014-01-16|1401.81
#2014-01-17|1404.22
#2014-01-20|1401.22
#2014-01-21|1399.65
#2014-01-22|1403.08
#2014-01-23|1402.13
#2014-01-24|1370.24
#2014-01-27|1356.96
#2014-01-28|1372.58
#2014-01-29|1366.97
#2014-01-30|1360.43
#2014-01-31|1349.17
#2014-02-03|1337.45
#2014-02-04|1335.78
#2014-02-05|1342.57
#2014-02-06|1369.72
#2014-02-07|1381.23
#2014-02-10|1386.29
#2014-02-11|1405.38
#2014-02-12|1408.20
#2014-02-13|1411.15
#2014-02-14|1422.90
#2014-02-17|1432.61
#2014-02-18|1435.00
#2014-02-19|1437.37
#2014-02-20|1430.86
#2014-02-21|1441.58
#2014-02-24|1451.19
#2014-02-25|1456.05
#2014-02-26|1445.96
#2014-02-27|1448.78
#2014-02-28|1471.60
#2014-03-03|1433.93
#2014-03-04|1458.76
#2014-03-05|1460.48
#2014-03-06|1474.27
#2014-03-07|1461.97
#2014-03-10|1452.02
#2014-03-11|1453.66
#2014-03-12|1442.17
#2014-03-13|1430.96
#2014-03-14|1416.59
#2014-03-17|1438.70
#2014-03-18|1444.20
#2014-03-19|1443.90
#2014-03-20|1424.65
#2014-03-21|1424.07
#2014-03-24|1404.06
#2014-03-25|1418.54
#2014-03-26|1433.17
#2014-03-27|1427.74
#2014-03-28|1436.49
#2014-03-31|1447.42
#2014-04-01|1461.08
#2014-04-02|1461.28
#2014-04-03|1453.63
#2014-04-04|1461.67
#2014-04-07|1449.27
#2014-04-08|1438.55
#2014-04-09|1454.04
#2014-04-10|1451.69
#2014-04-11|1427.89
#2014-04-14|1409.51
#2014-04-15|1396.08
#2014-04-16|1417.79
#2014-04-17|1431.54
#2014-04-18|1429.38
#2014-04-21|1429.06
#2014-04-22|1449.81
#2014-04-23|1447.05
#2014-04-24|1449.66
#2014-04-25|1441.46
#2014-04-28|1438.00
#2014-04-29|1449.17
#2014-04-30|1457.46
#2014-05-01|1459.01
#2014-05-02|1465.12
#2014-05-05|1462.03
#2014-05-06|1468.18
#2014-05-07|1460.15
#2014-05-08|1465.29
#2014-05-09|1450.17
#2014-05-12|1463.19
#2014-05-13|1460.32
#2014-05-14|1453.70
#2014-05-15|1429.53
#2014-05-16|1416.86
#2014-05-19|1423.56
#2014-05-20|1427.68
#2014-05-21|1435.23
#2014-05-22|1441.10
#2014-05-23|1443.03
#2014-05-26|1454.41
#2014-05-27|1458.53
#2014-05-28|1459.80
#2014-05-29|1461.67
#2014-05-30|1468.40
#2014-06-02|1470.89
#2014-06-03|1459.51
#2014-06-04|1464.54
#2014-06-05|1470.07
#2014-06-06|1491.25
#2014-06-09|1489.94
#2014-06-10|1484.86
#2014-06-11|1471.14
#2014-06-12|1475.29
#2014-06-13|1461.22
#2014-06-16|1455.90
#2014-06-17|1453.20
#2014-06-18|1455.92
#2014-06-19|1470.32
#2014-06-20|1463.96
#2014-06-23|1458.20
#2014-06-24|1448.59
#2014-06-25|1439.51
#2014-06-26|1444.62
#2014-06-27|1451.06
#2014-06-30|1458.11
#2014-07-01|1469.35
#2014-07-02|1474.42
#2014-07-03|1482.26
#2014-07-04|1477.00
#2014-07-07|1464.16
#2014-07-08|1441.26
#2014-07-09|1439.71
#2014-07-10|1417.38
#2014-07-11|1420.03
#2014-07-14|1436.70
#2014-07-15|1423.40
#2014-07-16|1441.21
#2014-07-17|1429.60
#2014-07-18|1425.38
#2014-07-21|1418.99
#2014-07-22|1430.83
#2014-07-23|1432.13
#2014-07-24|1436.62
#2014-07-25|1425.33
#2014-07-28|1419.30
#2014-07-29|1420.34
#2014-07-30|1408.49
#2014-07-31|1389.18
#2014-08-01|1375.40
#2014-08-04|1369.70
#2014-08-05|1365.17
#2014-08-06|1348.16
#2014-08-07|1340.49
#2014-08-08|1337.02
#2014-08-11|1358.67
#2014-08-12|1356.72
#2014-08-13|1361.79
#2014-08-14|1368.99
#2014-08-15|1366.85
#2014-08-18|1380.08
#2014-08-19|1384.11
#2014-08-20|1377.21
#2014-08-21|1384.79
#2014-08-22|1380.19
#2014-08-25|1387.24
#2014-08-26|1397.56
#2014-08-27|1402.55
#2014-08-28|1387.86
#2014-08-29|1389.07
#2014-09-01|1388.05
#2014-09-02|1387.38
#2014-09-03|1395.06
#2014-09-04|1390.30
#2014-09-05|1383.63
#2014-09-08|1371.89
#2014-09-09|1363.44
#2014-09-10|1359.45
#2014-09-11|1360.81
#2014-09-12|1364.62
#2014-09-15|1358.01
#2014-09-16|1348.02
#2014-09-17|1358.92
#2014-09-18|1368.55
#2014-09-19|1365.50
#2014-09-22|1357.62
#2014-09-23|1340.67
#2014-09-24|1336.22
#2014-09-25|1321.89
#2014-09-26|1318.51
#2014-09-29|1314.96
#2014-09-30|1315.64
#2014-10-01|1300.35
#2014-10-02|1276.60
#2014-10-03|1276.04
#2014-10-06|1284.82
#2014-10-07|1270.80
#2014-10-08|1261.52
#2014-10-09|1257.55
#2014-10-10|1230.69
#2014-10-13|1230.91
#2014-10-14|1232.85
#2014-10-15|1207.64
#2014-10-16|1209.83
#2014-10-17|1243.76
#2014-10-20|1242.70
#2014-10-21|1269.68
#2014-10-22|1276.79
#2014-10-23|1278.92
#2014-10-24|1277.38
#2014-10-27|1271.08
#2014-10-28|1289.59
#2014-10-29|1293.33
#2014-10-30|1286.44
#2014-10-31|1296.39
#2014-11-03|1291.34
#2014-11-04|1290.34
#2014-11-05|1300.56
#2014-11-06|1297.77
#2014-11-07|1289.93
#2014-11-10|1304.79
#2014-11-11|1306.72
#2014-11-12|1298.61
#2014-11-13|1300.40
#2014-11-14|1302.76
#2014-11-17|1305.35
#2014-11-18|1320.46
#2014-11-19|1319.39
#2014-11-20|1319.84
#2014-11-21|1329.24
#2014-11-24|1333.97
#2014-11-25|1343.63
#2014-11-26|1346.41
#2014-11-27|1345.63
#2014-11-28|1340.70
#2014-12-01|1337.62
#2014-12-02|1335.92
#2014-12-03|1339.21
#2014-12-04|1341.05
#2014-12-05|1347.09
#2014-12-08|1339.05
#2014-12-09|1324.36
#2014-12-10|1322.72
#2014-12-11|1316.53
#2014-12-12|1296.54
#2014-12-15|1271.97
#2014-12-16|1298.13
#2014-12-17|1289.79
#2014-12-18|1313.87
#2014-12-19|1320.76
#2014-12-22|1327.87
#2014-12-23|1328.51
#2014-12-24|1329.22
#2014-12-25|1329.22
#2014-12-26|1328.02
#2014-12-29|1326.45
#2014-12-30|1318.02
#2014-12-31|1317.98
#2015-01-01|1317.98
#2015-01-02|1307.67
#2015-01-05|1279.29
#2015-01-06|1265.37
#2015-01-07|1256.14
#2015-01-08|1281.53
#2015-01-09|1279.62
#2015-01-12|1280.06
#2015-01-13|1294.88
#2015-01-14|1279.74
#2015-01-15|1283.03
#2015-01-16|1281.79
#2015-01-19|1304.52
#2015-01-20|1305.74
#2015-01-21|1314.26
#2015-01-22|1317.78
#2015-01-23|1316.41
#2015-01-26|1328.61
#2015-01-27|1330.55
#2015-01-28|1330.23
#2015-01-29|1327.52
#2015-01-30|1319.81
#2015-02-02|1324.15
#2015-02-03|1350.13
#2015-02-04|1353.70
#2015-02-05|1364.12
#2015-02-06|1356.07
#2015-02-09|1342.69
#2015-02-10|1355.90
#2015-02-11|1350.74
#2015-02-12|1377.74
#2015-02-13|1385.42
#2015-02-16|1384.44
#2015-02-17|1382.07
#2015-02-18|1395.07
#2015-02-19|1402.38
#2015-02-20|1401.82
#2015-02-23|1412.13
#2015-02-24|1414.99
#2015-02-25|1417.53
#2015-02-26|1412.85
#2015-02-27|1416.71
#2015-03-02|1412.26
#2015-03-03|1398.66
#2015-03-04|1387.61
#2015-03-05|1401.64
#2015-03-06|1382.94
#2015-03-09|1376.76
#2015-03-10|1352.83
#2015-03-11|1353.53
#2015-03-12|1360.99
#2015-03-13|1353.53
#2015-03-16|1369.52
#2015-03-17|1359.85
#2015-03-18|1367.83
#2015-03-19|1375.45
#2015-03-20|1402.81
#2015-03-23|1413.94
#2015-03-24|1416.78
#2015-03-25|1413.76
#2015-03-26|1389.59
#2015-03-27|1386.06
#2015-03-30|1392.07
#2015-03-31|1378.00
#2015-04-01|1384.94
#2015-04-02|1401.56
#2015-04-03|1412.81
#2015-04-06|1418.47
#2015-04-07|1422.48
#2015-04-08|1418.87
#2015-04-09|1421.27
#2015-04-10|1427.07
#2015-04-13|1423.46
#2015-04-14|1435.80
#2015-04-15|1433.01
#2015-04-16|1435.45
#2015-04-17|1420.00
#2015-04-20|1426.15
#2015-04-21|1437.72
#2015-04-22|1431.10
#2015-04-23|1435.69
#2015-04-24|1450.48
#2015-04-27|1466.63
#2015-04-28|1458.86
#2015-04-29|1453.00
#2015-04-30|1459.13
#2015-05-01|1453.07
#2015-05-04|1455.32
#2015-05-05|1442.88
#2015-05-06|1452.99
#2015-05-07|1447.33
#2015-05-08|1481.81
#2015-05-11|1484.73
#2015-05-12|1478.30
#2015-05-13|1499.11
#2015-05-14|1510.74
#2015-05-15|1519.46
#2015-05-18|1513.85
#2015-05-19|1506.67
#2015-05-20|1505.25
#2015-05-21|1514.96
#2015-05-22|1502.05
#2015-05-25|1492.65
#2015-05-26|1473.01
#2015-05-27|1484.36
#2015-05-28|1484.02
#2015-05-29|1470.33
#2015-06-01|1463.29
#2015-06-02|1480.78
#2015-06-03|1496.94
#2015-06-04|1486.93
#2015-06-05|1449.26
#2015-06-08|1448.14
#2015-06-09|1450.97
#2015-06-10|1484.20
#2015-06-11|1482.51
#2015-06-12|1474.17
#2015-06-15|1446.14
#2015-06-16|1454.73
#2015-06-17|1448.30
#2015-06-18|1469.07
#2015-06-19|1466.61
#2015-06-22|1498.35
#2015-06-23|1490.47
#2015-06-24|1482.44
#2015-06-25|1485.13
#2015-06-26|1481.94
#2015-06-29|1449.68
#2015-06-30|1438.27
#2015-07-01|1453.56
#2015-07-02|1443.32
#2015-07-03|1438.59
#2015-07-06|1418.40
#2015-07-07|1378.08
#2015-07-08|1387.96
#2015-07-09|1415.55
#2015-07-10|1456.30
#2015-07-13|1465.39
#2015-07-14|1465.99
#2015-07-15|1467.52
#2015-07-16|1480.36
#2015-07-17|1476.65
#2015-07-20|1482.28
#2015-07-21|1477.57
#2015-07-22|1467.32
#2015-07-23|1467.63
#2015-07-24|1454.60
#2015-07-27|1439.65
#2015-07-28|1448.79
#2015-07-29|1463.07
#2015-07-30|1454.42
#2015-07-31|1472.60
#2015-08-03|1474.09
#2015-08-04|1474.00
#2015-08-05|1472.38
#2015-08-06|1467.59
#2015-08-07|1456.77
#2015-08-10|1472.67
#2015-08-11|1463.57
#2015-08-12|1448.57
#2015-08-13|1460.20
#2015-08-14|1461.82
#2015-08-17|1458.97
#2015-08-18|1459.31
#2015-08-19|1440.20
#2015-08-20|1428.46
#2015-08-21|1400.42
#2015-08-24|1361.24
#2015-08-25|1396.18
#2015-08-26|1376.16
#2015-08-27|1393.65
#2015-08-28|1398.28
#2015-08-31|1395.77
#2015-09-01|1369.11
#2015-09-02|1372.07
#2015-09-03|1385.66
#2015-09-04|1356.38
#2015-09-07|1366.11
#2015-09-08|1387.98
#2015-09-09|1401.92
#2015-09-10|1399.28
#2015-09-11|1392.74
#2015-09-14|1385.36
#2015-09-15|1387.38
#2015-09-16|1404.87
#2015-09-17|1406.92
#2015-09-18|1398.65
#2015-09-21|1385.94
#2015-09-22|1340.81
#2015-09-23|1343.69
#2015-09-24|1333.22
#2015-09-25|1350.24
#2015-09-28|1328.67
#2015-09-29|1319.32
#2015-09-30|1342.33
#2015-10-01|1347.93
#2015-10-02|1361.81
#2015-10-05|1390.95
#2015-10-06|1405.54
#2015-10-07|1401.54
#2015-10-08|1409.55
#2015-10-09|1422.65
#2015-10-12|1416.31
#2015-10-13|1401.89
#2015-10-14|1401.74
#2015-10-15|1413.72
#2015-10-16|1415.27
#2015-10-19|1413.55
#2015-10-20|1416.95
#2015-10-21|1423.11
#2015-10-22|1421.37
#2015-10-23|1432.63
#2015-10-26|1429.84
#2015-10-27|1411.90
#2015-10-28|1427.87
#2015-10-29|1414.93
#2015-10-30|1426.93
#2015-11-02|1431.44
#2015-11-03|1428.45
#2015-11-04|1426.00
#2015-11-05|1416.24
#2015-11-06|1407.91
#2015-11-09|1396.91
#2015-11-10|1390.67
#2015-11-11|1402.89
#2015-11-12|1384.36
#2015-11-13|1372.20
#2015-11-16|1379.32
#2015-11-17|1401.52
#2015-11-18|1402.00
#2015-11-19|1421.27
#2015-11-20|1415.73
#2015-11-23|1406.50
#2015-11-24|1388.77
#2015-11-25|1402.97
#2015-11-26|1417.63
#2015-11-27|1414.41
#2015-11-30|1423.22
#2015-12-01|1427.59
#2015-12-02|1422.38
#2015-12-03|1423.76
#2015-12-04|1425.91
#2015-12-07|1427.34
#2015-12-08|1404.01
#2015-12-09|1412.88
#2015-12-10|1403.51
#2015-12-11|1384.58
#2015-12-14|1369.49
#2015-12-15|1390.62
#2015-12-16|1396.33
#2015-12-17|1395.01
#2015-12-18|1384.12
#2015-12-21|1380.32
#2015-12-22|1384.98
#2015-12-23|1406.30
#2015-12-24|1415.69
#2015-12-25|1415.69
#2015-12-28|1412.90
#2015-12-29|1421.90
#2015-12-30|1417.88
#2015-12-31|1405.79
#2016-01-01|1405.79
#2016-01-04|1367.53
#2016-01-05|1359.18
#2016-01-06|1345.00
#2016-01-07|1324.01
#2016-01-08|1316.74
#2016-01-11|1305.46
#2016-01-12|1310.46
#2016-01-13|1318.58
#2016-01-14|1292.41
#2016-01-15|1266.91
#2016-01-18|1246.59
#2016-01-19|1264.25
#2016-01-20|1224.15
#2016-01-21|1237.50
#2016-01-22|1274.53
#2016-01-25|1270.02
#2016-01-26|1281.22
#2016-01-27|1286.10
#2016-01-28|1279.39
#2016-01-29|1290.72
#2016-02-01|1302.56
#2016-02-02|1281.49
#2016-02-03|1280.60
#2016-02-04|1293.11
#2016-02-05|1278.68
#2016-02-08|1223.76
#2016-02-09|1222.75
#2016-02-10|1235.03
#2016-02-11|1210.06
#2016-02-12|1231.26
#2016-02-15|1258.23
#2016-02-16|1252.35
#2016-02-17|1288.08
#2016-02-18|1291.47
#2016-02-19|1282.49
#2016-02-22|1291.18
#2016-02-23|1278.09
#2016-02-24|1248.86
#2016-02-25|1272.11
#2016-02-26|1276.76
#2016-02-29|1282.70
#2016-03-01|1299.65
#2016-03-02|1297.08
#2016-03-03|1310.69
#2016-03-04|1331.64
#2016-03-07|1325.23
#2016-03-08|1315.07
#2016-03-09|1313.90
#2016-03-10|1307.88
#2016-03-11|1341.99
#2016-03-14|1348.04
#2016-03-15|1333.46
#2016-03-16|1334.90
#2016-03-17|1370.42
#2016-03-18|1374.41
#2016-03-21|1365.49
#2016-03-22|1360.47
#2016-03-23|1353.09
#2016-03-24|1335.57
#2016-03-25|1335.57
#2016-03-28|1343.07
#2016-03-29|1346.04
#2016-03-30|1388.65
#2016-03-31|1384.16
#2016-04-01|1365.80
#2016-04-04|1373.42
#2016-04-05|1348.17
#2016-04-06|1355.56
#2016-04-07|1343.99
#2016-04-08|1365.18
#2016-04-11|1376.56
#2016-04-12|1373.39
#2016-04-13|1390.65
#2016-04-14|1387.41
#2016-04-15|1382.98
#2016-04-18|1392.62
#2016-04-19|1417.67
#2016-04-20|1414.71
#2016-04-21|1402.63
#2016-04-22|1395.24
#2016-04-25|1396.40
#2016-04-26|1404.08
#2016-04-27|1410.51
#2016-04-28|1417.94
#2016-04-29|1415.37
#2016-05-02|1420.06
#2016-05-03|1401.45
#2016-05-04|1390.35
#2016-05-05|1385.17
#2016-05-06|1384.01
#2016-05-09|1381.15
#2016-05-10|1391.82
#2016-05-11|1394.77
#2016-05-12|1387.91
#2016-05-13|1376.79
#2016-05-16|1383.94
#2016-05-17|1389.81
#2016-05-18|1392.89
#2016-05-19|1373.03
#2016-05-20|1390.63
#2016-05-23|1390.12
#2016-05-24|1410.41
#2016-05-25|1418.89
#2016-05-26|1423.84
#2016-05-27|1418.31
#2016-05-30|1420.43
#2016-05-31|1415.16
#2016-06-01|1405.33
#2016-06-02|1407.34
#2016-06-03|1418.00
#2016-06-06|1427.20
#2016-06-07|1440.85
#2016-06-08|1441.03
#2016-06-09|1420.15
#2016-06-10|1380.67
#2016-06-13|1355.08
#2016-06-14|1316.86
#2016-06-15|1332.71
#2016-06-16|1304.07
#2016-06-17|1341.69
#2016-06-20|1406.76
#2016-06-21|1404.12
#2016-06-22|1409.09
#2016-06-23|1440.79
#2016-06-24|1303.61
#2016-06-27|1208.17
#2016-06-28|1252.00
#2016-06-29|1297.33
#2016-06-30|1311.45
#2016-07-01|1331.70
#2016-07-04|1316.71
#2016-07-05|1280.36
#2016-07-06|1255.89
#2016-07-07|1272.52
#2016-07-08|1293.87
#2016-07-11|1325.89
#2016-07-12|1344.43
#2016-07-13|1348.63
#2016-07-14|1361.44
#2016-07-15|1351.02
#2016-07-18|1358.52
#2016-07-19|1351.27
#2016-07-20|1363.14
#2016-07-21|1361.27
#2016-07-22|1354.15
#2016-07-25|1361.61
#2016-07-26|1364.74
#2016-07-27|1375.23
#2016-07-28|1378.12
#2016-07-29|1400.00
#2016-08-01|1388.80
#2016-08-02|1382.61
#2016-08-03|1373.40
#2016-08-04|1378.81
#2016-08-05|1386.97
#2016-08-08|1390.69
#2016-08-09|1406.65
#2016-08-10|1412.07
#2016-08-11|1425.25
#2016-08-12|1423.97
#2016-08-15|1424.58
#2016-08-16|1422.12
#2016-08-17|1411.22
#2016-08-18|1434.02
#2016-08-19|1423.05
#2016-08-22|1428.05
#2016-08-23|1442.50
#2016-08-24|1437.31
#2016-08-25|1428.01
#2016-08-26|1434.66
#2016-08-29|1418.03
#2016-08-30|1416.18
#2016-08-31|1408.01
#2016-09-01|1424.09
#2016-09-02|1440.49
#2016-09-05|1441.56
#2016-09-06|1451.24
#2016-09-07|1454.61
#2016-09-08|1455.43
#2016-09-09|1426.70
#2016-09-12|1414.02
#2016-09-13|1403.61
#2016-09-14|1406.99
#2016-09-15|1416.21
#2016-09-16|1398.89
#2016-09-19|1412.61
#2016-09-20|1408.07
#2016-09-21|1410.39
#2016-09-22|1441.71
#2016-09-23|1427.99
#2016-09-26|1413.60
#2016-09-27|1403.66
#2016-09-28|1414.02
#2016-09-29|1415.27
#2016-09-30|1421.34
#2016-10-03|1422.19
#2016-10-04|1424.89
#2016-10-05|1420.87
#2016-10-06|1409.79
#2016-10-07|1390.17
#2016-10-10|1391.71
#2016-10-11|1373.29
#2016-10-12|1363.87
#2016-10-13|1357.42
#2016-10-14|1367.11
#2016-10-17|1354.02
#2016-10-18|1372.01
#2016-10-19|1378.23
#2016-10-20|1372.80
#2016-10-21|1366.52
#2016-10-24|1368.81
#2016-10-25|1357.30
#2016-10-26|1359.37
#2016-10-27|1352.88
#2016-10-28|1354.63
#2016-10-31|1355.39
#2016-11-01|1353.67
#2016-11-02|1348.68
#2016-11-03|1354.34
#2016-11-04|1341.07
#2016-11-07|1345.18
#2016-11-08|1349.04
#2016-11-09|1353.73
#2016-11-10|1344.45
#2016-11-11|1338.34
#2016-11-14|1324.79
#2016-11-15|1332.92
#2016-11-16|1325.79
#2016-11-17|1335.52
#2016-11-18|1324.87
#2016-11-21|1333.17
#2016-11-22|1336.96
#2016-11-23|1328.28
#2016-11-24|1337.35
#2016-11-25|1340.67
#2016-11-28|1329.70
#2016-11-29|1339.28
#2016-11-30|1339.90
#2016-12-01|1338.26
#2016-12-02|1338.04
#2016-12-05|1350.85
#2016-12-06|1360.80
#2016-12-07|1375.93
#2016-12-08|1371.72
#2016-12-09|1373.08
#2016-12-12|1373.74
#2016-12-13|1389.91
#2016-12-14|1386.75
#2016-12-15|1365.14
#2016-12-16|1368.01
#2016-12-19|1369.90
#2016-12-20|1367.90
#2016-12-21|1373.80
#2016-12-22|1374.19
#2016-12-23|1377.64
#2016-12-26|1377.64
#2016-12-27|1380.58
#2016-12-28|1374.81
#2016-12-29|1383.22
#2016-12-30|1395.26
#2017-01-02|1404.41
#2017-01-03|1392.92
#2017-01-04|1402.15
#2017-01-05|1422.98
#2017-01-06|1417.69
#2017-01-09|1405.33
#2017-01-10|1411.26
#2017-01-11|1400.38
#2017-01-12|1416.54
#2017-01-13|1424.61
#2017-01-16|1410.97
#2017-01-17|1426.30
#2017-01-18|1429.04
#2017-01-19|1420.93
#2017-01-20|1426.43
#2017-01-23|1433.62
#2017-01-24|1439.10
#2017-01-25|1455.38
#2017-01-26|1449.45
#2017-01-27|1453.11
#2017-01-30|1436.53
#2017-01-31|1445.88
#2017-02-01|1453.69
#2017-02-02|1456.04
#2017-02-03|1460.07
#2017-02-06|1441.43
#2017-02-07|1445.04
#2017-02-08|1454.03
#2017-02-09|1453.56
#2017-02-10|1452.15
#2017-02-13|1460.26
#2017-02-14|1457.58
#2017-02-15|1459.70
#2017-02-16|1466.58
#2017-02-17|1456.41
#2017-02-20|1462.05
#2017-02-21|1460.89
#2017-02-22|1457.25
#2017-02-23|1462.93
#2017-02-24|1447.09
#2017-02-27|1451.82
#2017-02-28|1460.47
#2017-03-01|1469.47
#2017-03-02|1463.18
#2017-03-03|1461.72
#2017-03-06|1463.05
#2017-03-07|1457.67
#2017-03-08|1456.64
#2017-03-09|1460.23
#2017-03-10|1471.11
#2017-03-13|1480.61
#2017-03-14|1470.70
#2017-03-15|1476.07
#2017-03-16|1501.97
#2017-03-17|1506.72
#2017-03-20|1508.49
#2017-03-21|1508.20
#2017-03-22|1495.19
#2017-03-23|1509.68
#2017-03-24|1509.21
#2017-03-27|1512.74
#2017-03-28|1517.79
#2017-03-29|1504.96
#2017-03-30|1514.39
#2017-03-31|1516.25
#2017-04-03|1505.86
#2017-04-04|1507.36
#2017-04-05|1511.24
#2017-04-06|1514.89
#2017-04-07|1512.74
#2017-04-10|1514.72
#2017-04-11|1519.98
#2017-04-12|1525.38
#2017-04-13|1525.86
#2017-04-14|1525.86
#2017-04-17|1532.82
#2017-04-18|1527.52
#2017-04-19|1537.47
#2017-04-20|1546.67
#2017-04-21|1535.19
#2017-04-24|1585.38
#2017-04-25|1598.08
#2017-04-26|1601.26
#2017-04-27|1601.90
#2017-04-28|1604.99
#2017-05-01|1607.14
#2017-05-02|1623.42
#2017-05-03|1616.93
#2017-05-04|1632.36
#2017-05-05|1650.12
#2017-05-08|1642.59
#2017-05-09|1644.45
#2017-05-10|1644.46
#2017-05-11|1634.62
#2017-05-12|1644.82
#2017-05-15|1654.59
#2017-05-16|1666.58
#2017-05-17|1656.02
#2017-05-18|1647.10
#2017-05-19|1671.21
#2017-05-22|1681.52
#2017-05-23|1683.76
#2017-05-24|1683.32
#2017-05-25|1687.09
#2017-05-26|1679.30
#2017-05-29|1678.32
#2017-05-30|1678.89
#2017-05-31|1686.48
#2017-06-01|1695.00
#2017-06-02|1703.26
#2017-06-05|1695.78
#2017-06-06|1684.53
#2017-06-07|1687.34
#2017-06-08|1680.70
#2017-06-09|1677.09
#2017-06-12|1659.41
#2017-06-13|1674.79
#2017-06-14|1687.38
#2017-06-15|1654.01
#2017-06-16|1676.50
#2017-06-19|1682.82
#2017-06-20|1663.48
#2017-06-21|1664.43
#2017-06-22|1664.01
#2017-06-23|1668.18
#2017-06-26|1670.08
#2017-06-27|1662.99
#2017-06-28|1674.13
#2017-06-29|1661.61
#2017-06-30|1662.35
#2017-07-03|1665.72
#2017-07-04|1663.61
#2017-07-05|1666.40
#2017-07-06|1665.29
#2017-07-07|1664.16
#2017-07-10|1670.07
#2017-07-11|1662.22
#2017-07-12|1682.97
#2017-07-13|1692.01
#2017-07-14|1704.89
#2017-07-17|1712.32
#2017-07-18|1713.26
#2017-07-19|1716.53
#2017-07-20|1722.84
#2017-07-21|1710.26
#2017-07-24|1701.38
#2017-07-25|1706.92
#2017-07-26|1715.97
#2017-07-27|1723.48
#2017-07-28|1716.60
#2017-07-31|1724.38
#2017-08-01|1738.43
#2017-08-02|1739.75
#2017-08-03|1740.53
#2017-08-04|1734.01
#2017-08-07|1738.84
#2017-08-08|1733.05
#2017-08-09|1725.83
#2017-08-10|1714.32
#2017-08-11|1702.58
#2017-08-14|1720.17
#2017-08-15|1709.64
#2017-08-16|1721.24
#2017-08-17|1720.60
#2017-08-18|1708.62
#2017-08-21|1713.80
#2017-08-22|1717.22
#2017-08-23|1715.77
#2017-08-24|1715.26
#2017-08-25|1722.49
#2017-08-28|1725.95
#2017-08-29|1715.94
#2017-08-30|1716.04
#2017-08-31|1728.04
#2017-09-01|1737.73
#2017-09-04|1732.56
#2017-09-05|1735.49
#2017-09-06|1734.34
#2017-09-07|1751.04
#2017-09-08|1757.90
#2017-09-11|1768.71
#2017-09-12|1772.31
#2017-09-13|1762.95
#2017-09-14|1761.89
#2017-09-15|1772.56
#2017-09-18|1777.06
#2017-09-19|1783.70
#2017-09-20|1789.03
#2017-09-21|1779.34
#2017-09-22|1788.21
#2017-09-25|1776.89
#2017-09-26|1761.11
#2017-09-27|1760.83
#2017-09-28|1778.62
#2017-09-29|1791.56
#2017-10-02|1786.72
#2017-10-03|1794.42
#2017-10-04|1797.76
#2017-10-05|1789.00
#2017-10-06|1782.70
#2017-10-09|1785.94
#2017-10-10|1799.27
#2017-10-11|1803.66
#2017-10-12|1809.38
#2017-10-13|1815.50
#2017-10-16|1807.09
#2017-10-17|1790.25
#2017-10-18|1802.26
#2017-10-19|1799.43
#2017-10-20|1797.85
#2017-10-23|1796.04
#2017-10-24|1789.25
#2017-10-25|1795.46
#2017-10-26|1797.34
#2017-10-27|1787.21
#2017-10-30|1798.71
#2017-10-31|1807.95
#2017-11-01|1809.09
#2017-11-02|1802.25
#2017-11-03|1804.87
#2017-11-06|1802.79
#2017-11-07|1793.48
#2017-11-08|1791.07
#2017-11-09|1772.62
#2017-11-10|1774.42
#2017-11-13|1754.77
#2017-11-14|1763.95
#2017-11-15|1757.63
#2017-11-16|1775.61
#2017-11-17|1771.65
#2017-11-20|1781.97
#2017-11-21|1786.34
#2017-11-22|1788.91
#2017-11-23|1799.84
#2017-11-24|1807.21
#2017-11-27|1799.52
#2017-11-28|1800.44
#2017-11-29|1805.51
#2017-11-30|1819.12
#2017-12-01|1799.38
#2017-12-04|1810.00
#2017-12-05|1804.50
#2017-12-06|1795.36
#2017-12-07|1796.25
#2017-12-08|1803.34
#2017-12-11|1805.34
#2017-12-12|1802.88
#2017-12-13|1806.72
#2017-12-14|1809.20
#2017-12-15|1800.62
#2017-12-18|1830.51
#2017-12-19|1828.35
#2017-12-20|1833.03
#2017-12-21|1834.35
#2017-12-22|1835.00
#2017-12-25|1835.00
#2017-12-26|1837.33
#2017-12-27|1851.29
#2017-12-28|1856.83
#2017-12-29|1867.20
#2018-01-01|1867.20
#2018-01-02|1871.68
#2018-01-03|1879.55
#2018-01-04|1899.21
#2018-01-05|1912.74
#2018-01-08|1908.63
#2018-01-09|1908.95
#2018-01-10|1903.56
#2018-01-11|1905.86
#2018-01-12|1930.99
#2018-01-15|1947.03
#2018-01-16|1949.79
#2018-01-17|1949.97
#2018-01-18|1953.23
#2018-01-19|1960.94
#2018-01-22|1967.22
#2018-01-23|1978.42
#2018-01-24|1985.11
#2018-01-25|1992.28
#2018-01-26|1992.29
#2018-01-29|1973.54
#2018-01-30|1962.97
#2018-01-31|1972.09
#2018-02-01|1972.79
#2018-02-02|1937.15
#2018-02-05|1901.25
#2018-02-06|1850.00
#2018-02-07|1882.53
#2018-02-08|1845.58
#2018-02-09|1820.77
#2018-02-12|1842.84
#2018-02-13|1844.86
#2018-02-14|1872.32
#2018-02-15|1901.36
#2018-02-16|1917.50
#2018-02-19|1898.99
#2018-02-20|1905.69
#2018-02-21|1906.91
#2018-02-22|1902.04
#2018-02-23|1901.58
#2018-02-26|1904.75
#2018-02-27|1897.16
#2018-02-28|1876.43
#2018-03-01|1847.46
#2018-03-02|1835.79
#2018-03-05|1855.30
#2018-03-06|1877.01
#2018-03-07|1886.18
#2018-03-08|1893.28
#2018-03-09|1904.29
#2018-03-12|1907.76
#2018-03-13|1903.10
#2018-03-14|1892.17
#2018-03-15|1896.01
#2018-03-16|1884.66
#2018-03-19|1881.89
#2018-03-20|1880.18
#2018-03-21|1878.09
#2018-03-22|1856.29
#2018-03-23|1856.87
#2018-03-26|1855.87
#2018-03-27|1867.31
#2018-03-28|1860.35
#2018-03-29|1861.08
#2018-03-30|1861.08
#2018-04-02|1863.30
#2018-04-03|1846.37
#2018-04-04|1834.55
#2018-04-05|1862.15
#2018-04-06|1867.45
#2018-04-09|1874.60
#2018-04-10|1895.22
#2018-04-11|1891.16
#2018-04-12|1896.65
#2018-04-13|1903.18
#2018-04-16|1905.78
#2018-04-17|1922.99
#2018-04-18|1934.57
#2018-04-19|1939.98
#2018-04-20|1922.15
#2018-04-23|1919.11
#2018-04-24|1913.15
#2018-04-25|1890.67
#2018-04-26|1904.76
#2018-04-27|1906.63
#2018-04-30|1905.13
#2018-05-01|1890.45
#2018-05-02|1900.66
#2018-05-03|1889.65
#2018-05-04|1894.11
#2018-05-07|1906.88
#2018-05-08|1908.25
#2018-05-09|1916.25
#2018-05-10|1917.13
#2018-05-11|1933.44
#2018-05-14|1932.44
#2018-05-15|1912.97
#2018-05-16|1904.09
#2018-05-17|1919.22
#2018-05-18|1913.29
#2018-05-21|1919.44
#2018-05-22|1928.20
#2018-05-23|1899.72
#2018-05-24|1899.80
#2018-05-25|1897.08
#2018-05-28|1885.68
#2018-05-29|1847.47
#2018-05-30|1862.46
#2018-05-31|1869.50
#2018-06-01|1884.98
#2018-06-04|1899.15
#2018-06-05|1893.41
#2018-06-06|1915.14
#2018-06-07|1916.46
#2018-06-08|1902.89
#2018-06-11|1922.00
#2018-06-12|1920.38
#2018-06-13|1925.54
#2018-06-14|1926.79
#2018-06-15|1896.51
#2018-06-18|1884.82
#2018-06-19|1859.52
#2018-06-20|1867.87
#2018-06-21|1854.95
#2018-06-22|1873.42
#2018-06-25|1849.92
#2018-06-26|1848.20
#2018-06-27|1845.71
#2018-06-28|1819.60
#2018-06-29|1851.62
#2018-07-02|1821.40
#2018-07-03|1840.95
#2018-07-04|1837.03
#2018-07-05|1849.86
#2018-07-06|1863.72
#2018-07-09|1876.40
#2018-07-10|1882.25
#2018-07-11|1864.99
#2018-07-12|1872.42
#2018-07-13|1870.40
#2018-07-16|1877.52
#2018-07-17|1880.16
#2018-07-18|1877.62
#2018-07-19|1864.65
#2018-07-20|1875.21
#2018-07-23|1868.25
#2018-07-24|1882.31
#2018-07-25|1876.99
#2018-07-26|1883.94
#2018-07-27|1890.10
#2018-07-30|1894.66
#2018-07-31|1890.54
#2018-08-01|1882.35
#2018-08-02|1857.54
#2018-08-03|1866.14
#2018-08-06|1860.71
#2018-08-07|1868.19
#2018-08-08|1867.51
#2018-08-09|1870.18
#2018-08-10|1834.79
#2018-08-13|1827.66
#2018-08-14|1819.54
#2018-08-15|1785.56
#2018-08-16|1805.50
#2018-08-17|1806.21
#2018-08-20|1820.18
#2018-08-21|1841.30
#2018-08-22|1853.82
#2018-08-23|1849.66
#2018-08-24|1856.92
#2018-08-27|1871.24
#2018-08-28|1882.50
#2018-08-29|1885.10
#2018-08-30|1878.79
#2018-08-31|1864.80
#2018-09-03|1862.89
#2018-09-04|1840.52
#2018-09-05|1834.47
#2018-09-06|1828.44
#2018-09-07|1821.73
#2018-09-10|1835.70
#2018-09-11|1831.64
#2018-09-12|1844.66
#2018-09-13|1843.09
#2018-09-14|1849.17
#2018-09-17|1857.64
#2018-09-18|1864.48
#2018-09-19|1861.31
#2018-09-20|1881.85
#2018-09-21|1877.88
#2018-09-24|1871.66
#2018-09-25|1875.03
#2018-09-26|1873.01
#2018-09-27|1860.46
#2018-09-28|1837.97
#2018-10-01|1838.70
#2018-10-02|1821.97
#2018-10-03|1828.48
#2018-10-04|1800.16
#2018-10-05|1780.29
#2018-10-08|1752.42
#2018-10-09|1750.84
#2018-10-10|1721.24
#2018-10-11|1696.89
#2018-10-12|1701.41
#2018-10-15|1696.05
#2018-10-16|1738.27
#2018-10-17|1722.77
#2018-10-18|1710.16
#2018-10-19|1691.47
#2018-10-22|1680.38
#2018-10-23|1644.50
#2018-10-24|1629.71
#2018-10-25|1638.51
#2018-10-26|1624.55
#2018-10-29|1647.09
#2018-10-30|1647.92
#2018-10-31|1670.85
#2018-11-01|1695.94
#2018-11-02|1709.20
#2018-11-05|1695.08
#2018-11-06|1697.81
#2018-11-07|1721.49
#2018-11-08|1719.33
#2018-11-09|1697.17
#2018-11-12|1656.63
#2018-11-13|1672.93
#2018-11-14|1672.99
#2018-11-15|1641.48
#2018-11-16|1649.93
#2018-11-19|1643.34
#2018-11-20|1613.64
#2018-11-21|1630.16
#2018-11-22|1624.57
#2018-11-23|1623.08
#2018-11-26|1642.84
#2018-11-27|1629.38
#2018-11-28|1625.94
#2018-11-29|1644.00
#2018-11-30|1623.37
#2018-12-03|1645.43
#2018-12-04|1624.86
#2018-12-05|1612.80
#2018-12-06|1569.08
#2018-12-07|1578.47
#2018-12-10|1536.76
#2018-12-11|1551.84
#2018-12-12|1587.79
#2018-12-13|1579.64
#2018-12-14|1560.47
#2018-12-17|1544.26
#2018-12-18|1541.38
#2018-12-19|1554.43
#2018-12-20|1528.45
#2018-12-21|1529.24
#2018-12-24|1525.61
#2018-12-25|1525.61
#2018-12-26|1522.27
#2018-12-27|1500.65
#2018-12-28|1534.09
#2018-12-31|1544.70
#2019-01-01|1544.70
#2019-01-02|1534.08
#2019-01-03|1518.18
#2019-01-04|1568.07
#2019-01-07|1586.83
#2019-01-08|1603.99
#2019-01-09|1630.42
#2019-01-10|1634.00
#2019-01-11|1631.46
#2019-01-14|1622.20
#2019-01-15|1617.64
#2019-01-16|1629.75
#2019-01-17|1630.18
#2019-01-18|1656.92
#2019-01-21|1656.48
#2019-01-22|1653.15
#2019-01-23|1654.34
#2019-01-24|1658.53
#2019-01-25|1675.85
#2019-01-28|1666.54
#2019-01-29|1675.72
#2019-01-30|1680.79
#2019-01-31|1678.31
#2019-02-01|1681.86
#2019-02-04|1680.26
#2019-02-05|1695.16
#2019-02-06|1695.69
#2019-02-07|1664.13
#2019-02-08|1644.43
#2019-02-11|1652.99
#2019-02-12|1662.88
#2019-02-13|1677.62
#2019-02-14|1669.80
#2019-02-15|1684.59
#2019-02-18|1698.98
#2019-02-19|1700.23
#2019-02-20|1713.48
#2019-02-21|1708.86
#2019-02-22|1713.05
#2019-02-25|1718.97
#2019-02-26|1732.81
#2019-02-27|1729.73
#2019-02-28|1732.45
#2019-03-01|1746.73
#2019-03-04|1743.28
#2019-03-05|1737.75
#2019-03-06|1737.66
#2019-03-07|1707.50
#2019-03-08|1689.68
#2019-03-11|1701.77
#2019-03-12|1710.59
#2019-03-13|1725.97
#2019-03-14|1739.92
#2019-03-15|1754.37
#2019-03-18|1758.06
#2019-03-19|1774.38
#2019-03-20|1754.65
#2019-03-21|1751.72
#2019-03-22|1719.91
#2019-03-25|1712.31
#2019-03-26|1717.56
#2019-03-27|1712.45
#2019-03-28|1707.20
#2019-03-29|1719.58
#2019-04-01|1747.60
#2019-04-02|1749.52
#2019-04-03|1784.46
#2019-04-04|1773.68
#2019-04-05|1778.24
#2019-04-08|1776.09
#2019-04-09|1763.19
#2019-04-10|1770.93
#2019-04-11|1784.20
#2019-04-12|1799.90
#2019-04-15|1808.24
#2019-04-16|1813.20
#2019-04-17|1812.35
#2019-04-18|1807.08
#2019-04-19|1807.08
#2019-04-22|1806.19
#2019-04-23|1802.74
#2019-04-24|1801.83
#2019-04-25|1784.37
#2019-04-26|1793.77
#2019-04-29|1797.54
#2019-04-30|1795.17
#2019-05-01|1799.16
#2019-05-02|1779.98
#2019-05-03|1788.05
#2019-05-06|1772.22
#2019-05-07|1750.45
#2019-05-08|1753.83
#2019-05-09|1730.14
#2019-05-10|1741.39
#2019-05-13|1709.76
#2019-05-14|1726.08
#2019-05-15|1728.84
#2019-05-16|1744.11
#2019-05-17|1731.42
#2019-05-20|1711.99
#2019-05-21|1730.61
#2019-05-22|1720.38
#2019-05-23|1689.96
#2019-05-24|1705.87
#2019-05-27|1705.71
#2019-05-28|1705.34
#2019-05-29|1672.22
#2019-05-30|1679.53
#2019-05-31|1670.68
#2019-06-03|1676.90
#2019-06-04|1692.84
#2019-06-05|1708.49
#2019-06-06|1704.43
#2019-06-07|1728.77
#2019-06-10|1728.94
#2019-06-11|1744.49
#2019-06-12|1738.38
#2019-06-13|1733.61
#2019-06-14|1716.29
#2019-06-17|1714.33
#2019-06-18|1734.31
#2019-06-19|1739.64
#2019-06-20|1757.35
#2019-06-21|1755.16
#2019-06-24|1760.71
#2019-06-25|1759.58
#2019-06-26|1753.39
#2019-06-27|1754.74
#2019-06-28|1774.64
#2019-07-01|1781.94
#2019-07-02|1776.92
#2019-07-03|1792.49
#2019-07-04|1797.39
#2019-07-05|1772.24
#2019-07-08|1765.55
#2019-07-09|1749.53
#2019-07-10|1752.49
#2019-07-11|1752.53
#2019-07-12|1761.60
#2019-07-15|1769.53
#2019-07-16|1769.09
#2019-07-17|1760.81
#2019-07-18|1749.91
#2019-07-19|1756.90
#2019-07-22|1757.99
#2019-07-23|1764.88
#2019-07-24|1774.52
#2019-07-25|1766.42
#2019-07-26|1763.00
#2019-07-29|1759.04
#2019-07-30|1728.89
#2019-07-31|1729.56
#2019-08-01|1726.31
#2019-08-02|1691.80
#2019-08-05|1660.61
#2019-08-06|1655.89
#2019-08-07|1661.87
#2019-08-08|1687.07
#2019-08-09|1672.36
#2019-08-12|1663.38
#2019-08-13|1664.80
#2019-08-14|1628.24
#2019-08-15|1613.42
#2019-08-16|1635.16
#2019-08-19|1657.67
#2019-08-20|1644.31
#2019-08-21|1671.80
#2019-08-22|1668.03
#2019-08-23|1661.88
#2019-08-26|1658.46
#2019-08-27|1671.06
#2019-08-28|1656.12
#2019-08-29|1670.16
#2019-08-30|1680.57
#2019-09-02|1675.71
#2019-09-03|1668.66
#2019-09-04|1696.72
#2019-09-05|1721.28
#2019-09-06|1726.91
#2019-09-09|1724.77
#2019-09-10|1726.29
#2019-09-11|1740.47
#2019-09-12|1745.84
#2019-09-13|1772.99
#2019-09-16|1750.32
#2019-09-17|1752.74
#2019-09-18|1751.35
#2019-09-19|1758.68
#2019-09-20|1752.44
#2019-09-23|1730.98
#2019-09-24|1736.33
#2019-09-25|1717.26
#2019-09-26|1722.09
#2019-09-27|1732.76
#2019-09-30|1730.47
#2019-10-01|1717.46
#2019-10-02|1677.76
#2019-10-03|1679.73
#2019-10-04|1691.28
#2019-10-07|1703.43
#2019-10-08|1675.58
#2019-10-09|1683.33
#2019-10-10|1701.02
#2019-10-11|1757.17
#2019-10-14|1747.81
#2019-10-15|1780.77
#2019-10-16|1777.42
#2019-10-17|1790.30
#2019-10-18|1789.84
#2019-10-21|1805.64
#2019-10-22|1797.77
#2019-10-23|1794.48
#2019-10-24|1802.89
#2019-10-25|1801.48
#2019-10-28|1813.51
#2019-10-29|1814.35
#2019-10-30|1813.16
#2019-10-31|1814.38
#2019-11-01|1831.64
#2019-11-04|1845.00
#2019-11-05|1835.33
#2019-11-06|1835.36
#2019-11-07|1844.20
#2019-11-08|1832.80
#2019-11-11|1835.06
#2019-11-12|1835.19
#2019-11-13|1829.32
#2019-11-14|1824.14
#2019-11-15|1844.64
#2019-11-18|1851.45
#2019-11-19|1852.82
#2019-11-20|1845.35
#2019-11-21|1836.67
#2019-11-22|1838.04
#2019-11-25|1857.37
#2019-11-26|1870.68
#2019-11-27|1874.06
#2019-11-28|1874.75
#2019-11-29|1866.49
#2019-12-02|1848.27
#2019-12-03|1840.13
#2019-12-04|1865.17
#2019-12-05|1869.90
#2019-12-06|1882.18
#2019-12-09|1882.31
#2019-12-10|1877.13
#2019-12-11|1876.60
#2019-12-12|1886.14
#2019-12-13|1925.70
#2019-12-16|1953.59
#2019-12-17|1938.43
#2019-12-18|1928.71
#2019-12-19|1927.89
#2019-12-20|1932.88
#2019-12-23|1935.38
#2019-12-24|1942.15
#2019-12-25|1942.15
#2019-12-26|1944.63
#2019-12-27|1960.72
#2019-12-30|1953.19
#2019-12-31|1955.62
#2020-01-01|1955.62
#2020-01-02|1970.90
#2020-01-03|1949.35
#2020-01-06|1943.14
#2020-01-07|1943.46
#2020-01-08|1940.97
#2020-01-09|1943.62
#2020-01-10|1943.33
#2020-01-13|1943.68
#2020-01-14|1950.89
#2020-01-15|1954.63
#2020-01-16|1957.90
#2020-01-17|1964.03
#2020-01-20|1962.37
#2020-01-21|1961.94
#2020-01-22|1962.60
#2020-01-23|1939.34
#2020-01-24|1951.07
#2020-01-27|1905.92
#2020-01-28|1916.82
#2020-01-29|1926.93
#2020-01-30|1916.13
#2020-01-31|1907.02
#2020-02-03|1909.17
#2020-02-04|1934.15
#2020-02-05|1951.90
#2020-02-06|1947.47
#2020-02-07|1934.10
#2020-02-10|1931.46
#2020-02-11|1953.97
#2020-02-12|1966.25
#2020-02-13|1956.38
#2020-02-14|1959.70
#2020-02-17|1961.69
#2020-02-18|1951.78
#2020-02-19|1963.23
#2020-02-20|1950.82
#2020-02-21|1951.15
#2020-02-24|1875.58
#2020-02-25|1846.81
#2020-02-26|1841.20
#2020-02-27|1788.77
#2020-02-28|1728.78
#2020-03-02|1743.77
#2020-03-03|1784.27
#2020-03-04|1791.18
#2020-03-05|1767.47
#2020-03-06|1729.41
#2020-03-09|1622.71
#2020-03-10|1591.28
#2020-03-11|1557.22
#2020-03-12|1351.06
#2020-03-13|1365.43
#2020-03-16|1286.08
#2020-03-17|1275.74
#2020-03-18|1218.03
#2020-03-19|1226.17
#2020-03-20|1257.16
#2020-03-23|1206.76
#2020-03-24|1311.61
#2020-03-25|1353.33
#2020-03-26|1423.20
#2020-03-27|1380.14
#2020-03-30|1384.70
#2020-03-31|1408.71
#2020-04-01|1362.20
#2020-04-02|1358.11
#2020-04-03|1332.63
#2020-04-06|1387.12
#2020-04-07|1441.18
#2020-04-08|1450.59
#2020-04-09|1492.44
#2020-04-10|1492.44
#2020-04-13|1489.72
#2020-04-14|1500.29
#2020-04-15|1435.20
#2020-04-16|1429.59
#2020-04-17|1482.15
#2020-04-20|1484.25
#2020-04-21|1441.17
#2020-04-22|1456.51
#2020-04-23|1480.53
#2020-04-24|1463.28
#2020-04-27|1492.82
#2020-04-28|1521.32
#2020-04-29|1561.52
#2020-04-30|1549.04
#2020-05-01|1543.58
#2020-05-04|1490.79
#2020-05-05|1511.33
#2020-05-06|1501.04
#2020-05-07|1524.30
#2020-05-08|1555.11
#2020-05-11|1538.77
#2020-05-12|1545.30
#2020-05-13|1512.07
#2020-05-14|1469.77
#2020-05-15|1484.40
#2020-05-18|1546.89
#2020-05-19|1550.37
#2020-05-20|1567.22
#2020-05-21|1556.66
#2020-05-22|1554.80
#2020-05-25|1578.12
#2020-05-26|1628.87
#2020-05-27|1623.39
#2020-05-28|1665.44
#2020-05-29|1657.18
#2020-06-01|1681.61
#2020-06-02|1716.46
#2020-06-03|1761.19
#2020-06-04|1770.90
#2020-06-05|1801.71
#2020-06-08|1792.23
#2020-06-09|1767.44
#2020-06-10|1753.30
#2020-06-11|1681.52
#2020-06-12|1671.31
#2020-06-15|1674.99
#2020-06-16|1714.32
#2020-06-17|1720.85
#2020-06-18|1711.80
#2020-06-19|1710.60
#2020-06-22|1711.49
#2020-06-23|1742.05
#2020-06-24|1685.07
#2020-06-25|1684.58
#2020-06-26|1679.33
#2020-06-29|1690.36
#2020-06-30|1695.08
#2020-07-01|1707.66
#2020-07-02|1731.79
#2020-07-03|1723.66
#2020-07-06|1761.66
#2020-07-07|1751.93
#2020-07-08|1745.21
#2020-07-09|1728.15
#2020-07-10|1746.21
#2020-07-13|1770.52
#2020-07-14|1757.27
#2020-07-15|1793.08
#2020-07-16|1789.86
#2020-07-17|1788.66
#2020-07-20|1807.98
#2020-07-21|1820.77
#2020-07-22|1834.64
#2020-07-23|1834.37
#2020-07-24|1808.64
#2020-07-27|1826.55
#2020-07-28|1828.49
#2020-07-29|1835.36
#2020-07-30|1801.02
#2020-07-31|1798.30
#2020-08-03|1821.18
#2020-08-04|1818.55
#2020-08-05|1861.21
#2020-08-06|1849.09
#2020-08-07|1852.45
#2020-08-10|1855.45
#2020-08-11|1885.86
#2020-08-12|1907.73
#2020-08-13|1908.17
#2020-08-14|1882.99
#2020-08-17|1894.14
#2020-08-18|1892.42
#2020-08-19|1898.22
#2020-08-20|1869.16
#2020-08-21|1861.47
#2020-08-24|1889.41
#2020-08-25|1886.68
#2020-08-26|1909.26
#2020-08-27|1890.57
#2020-08-28|1900.18
#2020-08-31|1905.52
#2020-09-01|1897.35
#2020-09-02|1902.05
#2020-09-03|1872.03
#2020-09-04|1845.55
#2020-09-07|1883.81
#2020-09-08|1856.57
#2020-09-09|1881.60
#2020-09-10|1879.42
#2020-09-11|1873.29
#2020-09-14|1886.97
#2020-09-15|1898.35
#2020-09-16|1913.41
#2020-09-17|1902.68
#2020-09-18|1901.42
#2020-09-21|1814.53
#2020-09-22|1811.21
#2020-09-23|1816.08
#2020-09-24|1792.26
#2020-09-25|1791.21
#2020-09-28|1840.08
#2020-09-29|1841.64
#2020-09-30|1847.55
#2020-10-01|1853.52
#2020-10-02|1856.80
#2020-10-05|1892.29
#2020-10-06|1900.32
#2020-10-07|1893.71
#2020-10-08|1909.79
#2020-10-09|1930.01
#2020-10-12|1943.89
#2020-10-13|1915.44
#2020-10-14|1922.95
#2020-10-15|1876.20
#2020-10-16|1896.01
#2020-10-19|1906.42
#2020-10-20|1911.47
#2020-10-21|1893.92
#2020-10-22|1886.63
#2020-10-23|1899.37
#2020-10-26|1860.56
#2020-10-27|1843.82
#2020-10-28|1771.39
#2020-10-29|1752.56
#2020-10-30|1759.11
#2020-11-02|1777.78
#2020-11-03|1832.68
#2020-11-04|1861.45
#2020-11-05|1905.82
#2020-11-06|1907.70
#2020-11-09|1979.24
#2020-11-10|2006.39
#2020-11-11|2008.39
#2020-11-12|2003.84
#2020-11-13|2011.67
#2020-11-16|2054.48
#2020-11-17|2060.11
#2020-11-18|2071.98
#2020-11-19|2047.26
#2020-11-20|2058.46
#2020-11-23|2055.89
#2020-11-24|2083.74
#2020-11-25|2085.42
#2020-11-26|2081.31
#2020-11-27|2099.24
#2020-11-30|2081.37
#2020-12-01|2114.23
#2020-12-02|2113.42
#2020-12-03|2138.49
#2020-12-04|2143.99
#2020-12-07|2129.61
#2020-12-08|2130.55
#2020-12-09|2138.65
#2020-12-10|2128.68
#2020-12-11|2108.38
#2020-12-14|2130.45
#2020-12-15|2149.04
#2020-12-16|2172.13
#2020-12-17|2192.68
#2020-12-18|2181.96
#2020-12-21|2132.72
#2020-12-22|2150.58
#2020-12-23|2187.27
#2020-12-24|2190.40
#2020-12-25|2190.40
#2020-12-28|2200.69
#2020-12-29|2227.30
#2020-12-30|2229.02
#2020-12-31|2211.34
#2021-01-01|2211.34
#2021-01-04|2224.72
#2021-01-05|2225.04
#2021-01-06|2255.51
#2021-01-07|2262.72
#2021-01-08|2273.46
#2021-01-11|2232.54
#2021-01-12|2242.01
#2021-01-13|2247.07
#2021-01-14|2261.54
#2021-01-15|2226.90
#2021-01-18|2231.73
#2021-01-19|2233.54
#2021-01-20|2248.91
#2021-01-21|2261.78
#2021-01-22|2242.90
#2021-01-25|2209.38
#2021-01-26|2229.14
#2021-01-27|2198.54
#2021-01-28|2211.84
#2021-01-29|2183.96
#2021-02-01|2202.13
#2021-02-02|2224.83
#2021-02-03|2232.45
#2021-02-04|2236.66
#2021-02-05|2251.77
#2021-02-08|2262.29
#2021-02-09|2264.55
#2021-02-10|2263.54
#2021-02-11|2275.35
#2021-02-12|2280.83
#2021-02-15|2318.94
#2021-02-16|2315.12
#2021-02-17|2277.92
#2021-02-18|2265.59
#2021-02-19|2299.59
#2021-02-22|2297.57
#2021-02-23|2291.53
#2021-02-24|2300.53
#2021-02-25|2315.88
#2021-02-26|2256.86
#2021-03-01|2287.99
#2021-03-02|2293.45
#2021-03-03|2307.02
#2021-03-04|2288.08
#2021-03-05|2241.24
#2021-03-08|2275.60
#2021-03-09|2299.14
#2021-03-10|2302.90
#2021-03-11|2329.11
#2021-03-12|2319.16
#2021-03-15|2313.20
#2021-03-16|2333.75
#2021-03-17|2322.01
#2021-03-18|2338.95
#2021-03-19|2314.45
#2021-03-22|2320.87
#2021-03-23|2299.48
#2021-03-24|2297.53
#2021-03-25|2281.93
#2021-03-26|2306.84
#2021-03-29|2296.97
#2021-03-30|2309.16
#2021-03-31|2309.89
#2021-04-01|2335.93
#2021-04-02|2335.93
#2021-04-05|2344.99
#2021-04-06|2369.41
#2021-04-07|2381.29
#2021-04-08|2386.47
#2021-04-09|2388.22
#2021-04-12|2379.34
#2021-04-13|2393.67
#2021-04-14|2406.14
#2021-04-15|2416.04
#2021-04-16|2440.35
#2021-04-19|2449.68
#2021-04-20|2409.20
#2021-04-21|2408.27
#2021-04-22|2424.31
#2021-04-23|2431.21
#2021-04-26|2454.96
#2021-04-27|2450.28
#2021-04-28|2449.48
#2021-04-29|2443.46
#2021-04-30|2422.58
#2021-05-03|2442.56
#2021-05-04|2399.00
#2021-05-05|2431.56
#2021-05-06|2436.61
#2021-05-07|2479.51
#2021-05-10|2489.97
#2021-05-11|2437.45
#2021-05-12|2419.40
#2021-05-13|2415.19
#2021-05-14|2457.41
#2021-05-17|2455.94
#2021-05-18|2482.48
#2021-05-19|2445.96
#2021-05-20|2472.36
#2021-05-21|2477.88
#2021-05-24|2491.25
#2021-05-25|2502.21
#2021-05-26|2496.78
#2021-05-27|2505.31
#2021-05-28|2516.37
#2021-05-31|2520.00
#2021-06-01|2548.49
#2021-06-02|2543.11
#2021-06-03|2523.09
#2021-06-04|2537.09
#2021-06-07|2551.20
#2021-06-08|2553.51
#2021-06-09|2550.40
#2021-06-10|2541.03
#2021-06-11|2548.96
#2021-06-14|2558.19
#2021-06-15|2553.76
#2021-06-16|2559.93
#2021-06-17|2512.40
#2021-06-18|2454.21
#2021-06-21|2484.80
#2021-06-22|2492.95
#2021-06-23|2486.47
#2021-06-24|2499.43
#2021-06-25|2507.84
#2021-06-28|2481.33
#2021-06-29|2481.17
#2021-06-30|2456.11
#2021-07-01|2479.43
#2021-07-02|2485.27
#2021-07-05|2503.56
#2021-07-06|2487.32
#2021-07-07|2496.42
#2021-07-08|2460.91
#2021-07-09|2496.14
#2021-07-12|2511.31
#2021-07-13|2503.92
#2021-07-14|2498.12
#2021-07-15|2472.88
#2021-07-16|2465.81
#2021-07-19|2407.29
#2021-07-20|2411.96
#2021-07-21|2464.14
#2021-07-22|2489.47
#2021-07-23|2505.34
#2021-07-26|2518.03
#2021-07-27|2512.52
#2021-07-28|2521.30
#2021-07-29|2549.36
#2021-07-30|2529.72
#2021-08-02|2550.65
#2021-08-03|2542.86
#2021-08-04|2554.61
#2021-08-05|2567.74
#2021-08-06|2547.40
#2021-08-09|2540.74
#2021-08-10|2548.74
#2021-08-11|2564.43
#2021-08-12|2562.46
#2021-08-13|2579.34
#2021-08-16|2564.16
#2021-08-17|2540.58
#2021-08-18|2550.56
#2021-08-19|2505.84
#2021-08-20|2509.87
#2021-08-23|2543.11
#2021-08-24|2551.95
#2021-08-25|2549.73
#2021-08-26|2542.71
#2021-08-27|2562.85
#2021-08-30|2568.93
#2021-08-31|2558.61
#2021-09-01|2582.82
#2021-09-02|2597.39
#2021-09-03|2584.46
#2021-09-06|2591.12
#2021-09-07|2579.33
#2021-09-08|2544.64
#2021-09-09|2549.82
#2021-09-10|2543.98
#2021-09-13|2542.05
#2021-09-14|2544.42
#2021-09-15|2519.98
#2021-09-16|2520.50
#2021-09-17|2498.71
#2021-09-20|2454.55
#2021-09-21|2475.44
#2021-09-22|2500.62
#2021-09-23|2527.56
#2021-09-24|2495.02
#2021-09-27|2488.73
#2021-09-28|2427.13
#2021-09-29|2418.37
#2021-09-30|2414.76
#2021-10-01|2409.04
#2021-10-04|2403.67
#2021-10-05|2417.81
#2021-10-06|2372.34
#2021-10-07|2406.41
#2021-10-08|2401.76
#2021-10-11|2399.42
#2021-10-12|2400.61
#2021-10-13|2427.11
#2021-10-14|2457.27
#2021-10-15|2476.67
#2021-10-18|2460.56
#2021-10-19|2480.23
#2021-10-20|2484.54
#2021-10-21|2484.60
#2021-10-22|2492.64
#2021-10-25|2488.89
#2021-10-26|2503.30
#2021-10-27|2498.74
#2021-10-28|2520.83
#2021-10-29|2490.08
#2021-11-01|2509.67
#2021-11-02|2507.49
#2021-11-03|2520.27
#2021-11-04|2526.56
#2021-11-05|2530.32
#2021-11-08|2541.28
#2021-11-09|2533.47
#2021-11-10|2525.18
#2021-11-11|2520.86
#2021-11-12|2524.29
#2021-11-15|2528.91
#2021-11-16|2516.40
#2021-11-17|2505.43
#2021-11-18|2504.05
#2021-11-19|2485.14
#2021-11-22|2469.18
#2021-11-23|2434.97
#2021-11-24|2422.96
#2021-11-25|2440.48
#2021-11-26|2374.04
#2021-11-29|2379.80
#2021-11-30|2352.95
#2021-12-01|2400.57
#2021-12-02|2375.90
#2021-12-03|2349.65
#2021-12-06|2376.79
#2021-12-07|2422.79
#2021-12-08|2424.03
#2021-12-09|2412.11
#2021-12-10|2405.15
#2021-12-13|2385.32
#2021-12-14|2361.98
#2021-12-15|2357.00
#2021-12-16|2388.96
#2021-12-17|2377.29
#2021-12-20|2349.31
#2021-12-21|2379.88
#2021-12-22|2418.53
#2021-12-23|2439.94
#2021-12-24|2445.03
#2021-12-27|2456.65
#2021-12-28|2466.66
#2021-12-29|2483.60
#2021-12-30|2481.44
#2021-12-31|2486.57
#2022-01-03|2480.91
#2022-01-04|2510.57
#2022-01-05|2520.40
#2022-01-06|2481.06
#2022-01-07|2479.24
#2022-01-10|2431.06
#2022-01-11|2456.67
#2022-01-12|2486.99
#2022-01-13|2494.68
#2022-01-14|2458.27
#2022-01-17|2466.73
#2022-01-18|2426.16
#2022-01-19|2433.41
#2022-01-20|2445.09
#2022-01-21|2390.91
#2022-01-24|2287.36
#2022-01-25|2290.16
#2022-01-26|2331.19
#2022-01-27|2309.25
#2022-01-28|2293.88
#2022-01-31|2324.05
#2022-02-01|2358.58
#2022-02-02|2385.08
#2022-02-03|2368.67
#2022-02-04|2333.74
#2022-02-07|2340.78
#2022-02-08|2337.51
#2022-02-09|2385.27
#2022-02-10|2392.79
#2022-02-11|2364.55
#2022-02-14|2302.01
#2022-02-15|2346.99
#2022-02-16|2353.19
#2022-02-17|2332.00
#2022-02-18|2303.18
#2022-02-21|2269.84
#2022-02-22|2272.44
#2022-02-23|2258.95
#2022-02-24|2136.33
#2022-02-25|2232.95
#2022-02-28|2234.09
#2022-03-01|2152.71
#2022-03-02|2154.68
#2022-03-03|2100.78
#2022-03-04|1998.46
#2022-03-07|1957.52
#2022-03-08|1948.01
#2022-03-09|2072.49
#2022-03-10|2046.22
#2022-03-11|2063.23
#2022-03-14|2100.00
#2022-03-15|2084.94
#2022-03-16|2161.46
#2022-03-17|2189.16
#2022-03-18|2199.72
#2022-03-21|2198.27
#2022-03-22|2208.19
#2022-03-23|2175.16
#2022-03-24|2165.80
#2022-03-25|2164.56
#2022-03-28|2166.01
#2022-03-29|2242.87
#2022-03-30|2238.91
#2022-03-31|2206.35
#2022-04-01|2198.93
#2022-04-04|2210.33
#2022-04-05|2201.85
#2022-04-06|2154.32
#2022-04-07|2150.79
#2022-04-08|2164.49
#2022-04-11|2149.83
#2022-04-12|2145.08
#2022-04-13|2137.50
#2022-04-14|2141.07
#2022-04-15|2141.07
#2022-04-18|2140.50
#2022-04-19|2136.04
#2022-04-20|2169.84
#2022-04-21|2183.42
#2022-04-22|2126.93
#2022-04-25|2078.07
#2022-04-26|2040.32
#2022-04-27|2024.93
#2022-04-28|2039.65
#2022-04-29|2060.67
#2022-05-02|2027.81
#2022-05-03|2041.49
#2022-05-04|2021.30
#2022-05-05|1994.79
#2022-05-06|1961.99
#2022-05-09|1891.93
#2022-05-10|1910.35
#2022-05-11|1943.45
#2022-05-12|1910.25
#2022-05-13|1946.64
#2022-05-16|1952.83
#2022-05-17|2002.38
#2022-05-18|1972.21
#2022-05-19|1963.68
#2022-05-20|1975.16
#2022-05-23|2016.37
#2022-05-24|1993.67
#2022-05-25|1996.31
#2022-05-26|2023.42
#2022-05-27|2048.99
#2022-05-30|2082.45
#2022-05-31|2048.68
#2022-06-01|2021.59
#2022-06-02|2044.55
#2022-06-03|2038.46
#2022-06-06|2058.83
#2022-06-07|2047.02
#2022-06-08|2041.82
#2022-06-09|1998.21
#2022-06-10|1924.29
#2022-06-13|1848.90
#2022-06-14|1817.10
#2022-06-15|1850.55
#2022-06-16|1811.48
#2022-06-17|1817.56
#2022-06-20|1847.43
#2022-06-21|1853.90
#2022-06-22|1839.87
#2022-06-23|1805.28
#2022-06-24|1848.32
#2022-06-27|1871.06
#2022-06-28|1863.37
#2022-06-29|1826.31
#2022-06-30|1797.38
#2022-07-01|1789.31
#2022-07-04|1796.88
#2022-07-05|1734.15
#2022-07-06|1753.86
#2022-07-07|1788.33
#2022-07-08|1805.35
#2022-07-11|1771.67
#2022-07-12|1777.23
#2022-07-13|1771.41
#2022-07-14|1721.13
#2022-07-15|1764.17
#2022-07-18|1808.30
#2022-07-19|1842.00
#2022-07-20|1837.12
#2022-07-21|1844.51
#2022-07-22|1863.90
#2022-07-25|1856.03
#2022-07-26|1826.93
#2022-07-27|1838.32
#2022-07-28|1870.92
#2022-07-29|1909.00
#2022-08-01|1917.50
#2022-08-02|1891.83
#2022-08-03|1894.71
#2022-08-04|1915.98
#2022-08-05|1885.18
#2022-08-08|1913.73
#2022-08-09|1891.53
#2022-08-10|1953.34
#2022-08-11|1956.25
#2022-08-12|1935.32
#2022-08-15|1930.79
#2022-08-16|1929.70
#2022-08-17|1896.55
#2022-08-18|1900.28
#2022-08-19|1859.60
#2022-08-22|1815.25
#2022-08-23|1812.57
#2022-08-24|1818.10
#2022-08-25|1818.41
#2022-08-26|1788.75
#2022-08-29|1769.71
#2022-08-30|1763.18
#2022-08-31|1761.34
#2022-09-01|1701.82
#2022-09-02|1757.32
#2022-09-05|1717.08
#2022-09-06|1724.92
#2022-09-07|1725.71
#2022-09-08|1732.82
#2022-09-09|1780.11
#2022-09-12|1830.91
#2022-09-13|1772.65
#2022-09-14|1746.48
#2022-09-15|1733.33
#2022-09-16|1711.63
#2022-09-19|1706.78
#2022-09-20|1676.83
#2022-09-21|1673.03
#2022-09-22|1625.04
#2022-09-23|1560.29
#2022-09-26|1543.77
#2022-09-27|1530.17
#2022-09-28|1530.78
#2022-09-29|1514.52
#2022-09-30|1551.66
#2022-10-03|1573.55
#2022-10-04|1648.16
#2022-10-05|1603.15
#2022-10-06|1593.72
#2022-10-07|1558.42
#2022-10-10|1544.10
#2022-10-11|1532.53
#2022-10-12|1514.57
#2022-10-13|1541.45
#2022-10-14|1560.75
#2022-10-17|1608.40
#2022-10-18|1623.45
#2022-10-19|1596.88
#2022-10-20|1614.02
#2022-10-21|1588.61
#2022-10-24|1629.69
#2022-10-25|1671.83
#2022-10-26|1703.43
#2022-10-27|1693.89
#2022-10-28|1681.99
#2022-10-31|1675.09
#2022-11-01|1685.34
#2022-11-02|1677.13
#2022-11-03|1637.08
#2022-11-04|1695.00
#2022-11-07|1727.78
#2022-11-08|1758.74
#2022-11-09|1745.44
#2022-11-10|1834.22
#2022-11-11|1873.02
#2022-11-14|1871.44
#2022-11-15|1878.84
#2022-11-16|1856.77
#2022-11-17|1827.99
#2022-11-18|1857.18
#2022-11-21|1832.03
#2022-11-22|1850.65
#2022-11-23|1881.16
#2022-11-24|1904.76
#2022-11-25|1900.57
#2022-11-28|1876.33
#2022-11-29|1860.62
#2022-11-30|1854.87
#2022-12-01|1914.16
#2022-12-02|1917.01
#2022-12-05|1915.67
#2022-12-06|1898.52
#2022-12-07|1886.93
#2022-12-08|1890.03
#2022-12-09|1912.13
#2022-12-12|1895.25
#2022-12-13|1943.80
#2022-12-14|1944.41
#2022-12-15|1895.98
#2022-12-16|1857.84
#2022-12-19|1856.30
#2022-12-20|1856.06
#2022-12-21|1887.38
#2022-12-22|1865.13
#2022-12-23|1873.06
#2022-12-26|1873.06
#2022-12-27|1879.57
#2022-12-28|1873.60
#2022-12-29|1895.39
#2022-12-30|1873.78
#2023-01-02|1890.71
#2023-01-03|1894.53
#2023-01-04|1931.56
#2023-01-05|1915.08
#2023-01-06|1952.19
#2023-01-09|2002.54
#2023-01-10|1988.22
#2023-01-11|2004.24
#2023-01-12|2028.29
#2023-01-13|2038.09
#2023-01-16|2050.84
#2023-01-17|2052.98
#2023-01-18|2069.26
#2023-01-19|2026.94
#2023-01-20|2047.95
#2023-01-23|2065.91
#2023-01-24|2068.97
#2023-01-25|2064.37
#2023-01-26|2072.73
#2023-01-27|2083.59
#2023-01-30|2081.15
#2023-01-31|2066.80
#2023-02-01|2086.77
#2023-02-02|2146.39
#2023-02-03|2127.07
#2023-02-06|2079.55
#2023-02-07|2071.42
#2023-02-08|2083.00
#2023-02-09|2096.07
#2023-02-10|2047.31
#2023-02-13|2069.55
#2023-02-14|2071.11
#2023-02-15|2074.19
#2023-02-16|2081.68
#2023-02-17|2073.46
#2023-02-20|2080.24
#2023-02-21|2070.13
#2023-02-22|2046.04
#2023-02-23|2045.13
#2023-02-24|2020.08
#2023-02-27|2056.76
#2023-02-28|2054.65
#2023-03-01|2049.50
#2023-03-02|2042.54
#2023-03-03|2062.74
#2023-03-06|2080.90
#2023-03-07|2043.64
#2023-03-08|2040.67
#2023-03-09|2032.45
#2023-03-10|2021.38
#2023-03-13|1978.50
#2023-03-14|2008.65
#2023-03-15|1909.47
#2023-03-16|1950.52
#2023-03-17|1922.36
#2023-03-20|1951.89
#2023-03-21|1989.53
#2023-03-22|1986.98
#2023-03-23|2004.06
#2023-03-24|1943.73
#2023-03-27|1968.09
#2023-03-28|1974.17
#2023-03-29|2000.89
#2023-03-30|2048.48
#2023-03-31|2053.82
#2023-04-03|2051.67
#2023-04-04|2065.57
#2023-04-05|2034.57
#2023-04-06|2053.43
#2023-04-07|2053.43
#2023-04-10|2037.56
#2023-04-11|2070.51
#2023-04-12|2082.82
#2023-04-13|2102.67
#2023-04-14|2107.16
#2023-04-17|2096.27
#2023-04-18|2116.04
#2023-04-19|2112.00
#2023-04-20|2109.14
#2023-04-21|2109.95
#2023-04-24|2126.07
#2023-04-25|2102.36
#2023-04-26|2104.40
#2023-04-27|2104.80
#2023-04-28|2129.76
#2023-05-01|2119.63
#2023-05-02|2092.72
#2023-05-03|2113.70
#2023-05-04|2091.28
#2023-05-05|2120.82
#2023-05-08|2127.19
#2023-05-09|2107.58
#2023-05-10|2104.52
#2023-05-11|2093.37
#2023-05-12|2087.26
#2023-05-15|2099.53
#2023-05-16|2087.62
#2023-05-17|2073.49
#2023-05-18|2070.83
#2023-05-19|2085.38
#2023-05-22|2091.54
#2023-05-23|2075.46
#2023-05-24|2027.82
#2023-05-25|2013.87
#2023-05-26|2026.49
#2023-05-29|2025.92
#2023-05-30|2020.07
#2023-05-31|1987.71
#2023-06-01|2014.89
#2023-06-02|2049.51
#2023-06-05|2035.33
#2023-06-06|2040.90
#2023-06-07|2043.68
#2023-06-08|2055.79
#2023-06-09|2049.08
#2023-06-12|2053.64
#2023-06-13|2074.90
#2023-06-14|2090.62
#2023-06-15|2090.77
#2023-06-16|2102.82
#2023-06-19|2073.70
#2023-06-20|2055.41
#2023-06-21|2045.87
#2023-06-22|2036.53
#2023-06-23|2007.52
#2023-06-26|2011.39
#2023-06-27|2021.65
#2023-06-28|2031.85
#2023-06-29|2027.13
#2023-06-30|2056.23
#2023-07-03|2055.53
#2023-07-04|2062.15
#2023-07-05|2040.15
#2023-07-06|1993.01
#2023-07-07|2022.68
#2023-07-10|2031.08
#2023-07-11|2054.27
#2023-07-12|2116.71
#2023-07-13|2142.69
#2023-07-14|2140.47
#2023-07-17|2126.63
#2023-07-18|2145.55
#2023-07-19|2154.60
#2023-07-20|2149.19
#2023-07-21|2143.18
#2023-07-24|2139.94
#2023-07-25|2145.95
#2023-07-26|2152.80
#2023-07-27|2160.99
#2023-07-28|2161.58
#2023-07-31|2157.90
#2023-08-01|2132.48
#2023-08-02|2094.08
#2023-08-03|2087.68
#2023-08-04|2114.39
#2023-08-07|2109.07
#2023-08-08|2082.20
#2023-08-09|2095.95
#2023-08-10|2120.22
#2023-08-11|2086.82
#2023-08-14|2076.46
#2023-08-15|2068.57
#2023-08-16|2059.08
#2023-08-17|2036.78
#2023-08-18|2017.90
#2023-08-21|2017.37
#2023-08-22|2023.26
#2023-08-23|2029.32
#2023-08-24|2020.10
#2023-08-25|2006.74
#2023-08-28|2030.24
#2023-08-29|2061.10
#2023-08-30|2083.23
#2023-08-31|2073.43
#2023-09-01|2060.65
#2023-09-04|2056.29
#2023-09-05|2034.31
#2023-09-06|2023.09
#2023-09-07|2012.34
#2023-09-08|2014.08
#2023-09-11|2028.86
#2023-09-12|2013.18
#2023-09-13|2013.50
#2023-09-14|2024.59
#2023-09-15|2028.52
#2023-09-18|2005.65
#2023-09-19|2006.73
#2023-09-20|2031.31
#2023-09-21|1992.53
#2023-09-22|1982.41
#2023-09-25|1952.13
#2023-09-26|1940.50
#2023-09-27|1918.32
#2023-09-28|1931.12
#2023-09-29|1953.86
#2023-10-02|1910.53
#2023-10-03|1881.80
#2023-10-04|1878.37
#2023-10-05|1891.20
#2023-10-06|1907.83
#2023-10-09|1898.42
#2023-10-10|1946.37
#2023-10-11|1948.94
#2023-10-12|1934.36
#2023-10-13|1900.62
#2023-10-16|1916.51
#2023-10-17|1914.30
#2023-10-18|1886.79
#2023-10-19|1870.03
#2023-10-20|1845.83
#2023-10-23|1852.18
#2023-10-24|1856.09
#2023-10-25|1841.51
#2023-10-26|1832.36
#2023-10-27|1835.51
#2023-10-30|1849.66
#2023-10-31|1860.67
#2023-11-01|1867.00
#2023-11-02|1914.63
#2023-11-03|1958.34
#2023-11-06|1950.31
#2023-11-07|1935.75
#2023-11-08|1944.67
#2023-11-09|1966.77
#2023-11-10|1937.57
#2023-11-13|1957.02
#2023-11-14|2028.87
#2023-11-15|2044.69
#2023-11-16|2025.83
#2023-11-17|2047.15
#2023-11-20|2060.60
#2023-11-21|2052.37
#2023-11-22|2047.34
#2023-11-23|2058.18
#2023-11-24|2072.25
#2023-11-27|2068.44
#2023-11-28|2075.70
#2023-11-29|2088.80
#2023-11-30|2087.56
#2023-12-01|2096.21
#2023-12-04|2088.79
#2023-12-05|2095.02
#2023-12-06|2111.02
#2023-12-07|2105.52
#2023-12-08|2115.63
#2023-12-11|2118.11
#2023-12-12|2120.35
#2023-12-13|2117.89
#2023-12-14|2201.47
#2023-12-15|2182.11
#2023-12-18|2174.99
#2023-12-19|2204.40
#2023-12-20|2209.01
#2023-12-21|2204.11
#2023-12-22|2212.60
#2023-12-25|2212.60
#2023-12-26|2213.45
#2023-12-27|2239.30
#2023-12-28|2234.31
#2023-12-29|2224.05
#2024-01-01|2224.05
#2024-01-02|2200.05
#2024-01-03|2161.66
#2024-01-04|2188.83
#2024-01-05|2189.23
#2024-01-08|2201.88
#2024-01-09|2182.96
#2024-01-10|2184.87
#2024-01-11|2164.50
#2024-01-12|2186.27
#2024-01-15|2172.88
#2024-01-16|2143.89
#2024-01-17|2109.38
#2024-01-18|2121.30
#2024-01-19|2117.67
#2024-01-22|2139.65
#2024-01-23|2125.29
#2024-01-24|2157.15
#2024-01-25|2146.42
#2024-01-26|2172.11
#2024-01-29|2154.86
#2024-01-30|2162.39
#2024-01-31|2170.98
#2024-02-01|2148.53
#2024-02-02|2141.38
#2024-02-05|2114.56
#2024-02-06|2131.50
#2024-02-07|2130.20
#2024-02-08|2129.60
#2024-02-09|2131.93
#2024-02-12|2147.14
#2024-02-13|2111.95
#2024-02-14|2124.88
#2024-02-15|2151.19
#2024-02-16|2164.56
#2024-02-19|2166.27
#2024-02-20|2177.59
#2024-02-21|2172.80
#2024-02-22|2188.63
#2024-02-23|2198.46
#2024-02-26|2192.50
#2024-02-27|2196.23
#2024-02-28|2182.45
#2024-02-29|2181.31
#2024-03-01|2197.78
#2024-03-04|2193.80
#2024-03-05|2194.46
#2024-03-06|2210.03
#2024-03-07|2227.31
#2024-03-08|2241.16
#2024-03-11|2225.87
#2024-03-12|2243.02
#2024-03-13|2246.42
#2024-03-14|2231.21
#2024-03-15|2228.08
#2024-03-18|2219.92
#2024-03-19|2222.93
#2024-03-20|2226.07
#2024-03-21|2251.00
#2024-03-22|2247.51
#2024-03-25|2247.93
#2024-03-26|2256.16
#2024-03-27|2257.27
#2024-03-28|2257.23
#2024-03-29|2257.23
#2024-04-01|2244.06
#2024-04-02|2232.95
#2024-04-03|2252.92
#2024-04-04|2270.58
#2024-04-05|2240.70
#2024-04-08|2259.83
#2024-04-09|2250.99
#2024-04-10|2225.04
#2024-04-11|2206.80
#2024-04-12|2191.51
#2024-04-15|2192.07
#2024-04-16|2161.67
#2024-04-17|2161.69
#2024-04-18|2173.67
#2024-04-19|2176.46
#2024-04-22|2190.41
#2024-04-23|2221.35
#2024-04-24|2205.28
#2024-04-25|2193.75
#2024-04-26|2207.75
#2024-04-29|2231.36
#2024-04-30|2214.91
#2024-05-01|2210.62
#2024-05-02|2218.99
#2024-05-03|2253.93
#2024-05-06|2268.47
#2024-05-07|2286.22
#2024-05-08|2287.72
#2024-05-09|2300.58
#2024-05-10|2316.84
#2024-05-13|2325.90
#2024-05-14|2342.71
#2024-05-15|2370.08
#2024-05-16|2376.06
#2024-05-17|2375.77
#2024-05-20|2382.35
#2024-05-21|2374.74
#2024-05-22|2364.73
#2024-05-23|2359.69
#2024-05-24|2364.26
#2024-05-27|2376.57
#2024-05-28|2370.95
#2024-05-29|2330.81
#2024-05-30|2352.95
#2024-05-31|2359.16
#2024-06-03|2373.32
#2024-06-04|2360.47
#2024-06-05|2363.23
#2024-06-06|2372.44
#2024-06-07|2352.34
#2024-06-10|2328.13
#2024-06-11|2303.95
#2024-06-12|2357.48
#2024-06-13|2310.71
#2024-06-14|2263.84
#2024-06-17|2265.58
#2024-06-18|2292.24
#2024-06-19|2290.27
#2024-06-20|2308.13
#2024-06-21|2280.27
#2024-06-24|2307.49
#2024-06-25|2284.64
#2024-06-26|2268.68
#2024-06-27|2267.06
#2024-06-28|2260.07
#2024-07-01|2270.92
#2024-07-02|2265.37
#2024-07-03|2304.92
#2024-07-04|2322.01
#2024-07-05|2325.63
#2024-07-08|2326.45
#2024-07-09|2306.86
#2024-07-10|2327.62
#2024-07-11|2359.62
#2024-07-12|2381.30
#2024-07-15|2358.15
#2024-07-16|2353.16
#2024-07-17|2358.98
#2024-07-18|2360.08
#2024-07-19|2331.30
#2024-07-22|2350.37
#2024-07-23|2342.63
#2024-07-24|2337.56
#2024-07-25|2321.03
#2024-07-26|2336.97
#2024-07-29|2335.25
#2024-07-30|2345.78
#2024-07-31|2360.90
#2024-08-01|2324.14
#2024-08-02|2289.44
#2024-08-05|2243.64
#2024-08-06|2241.09
#2024-08-07|2279.40
#2024-08-08|2266.57
#2024-08-09|2282.33
#2024-08-12|2288.40
#2024-08-13|2304.97
#2024-08-14|2333.96
#2024-08-15|2346.94
#2024-08-16|2354.57
#2024-08-19|2388.35
#2024-08-20|2385.06
#2024-08-21|2395.08
#2024-08-22|2401.42
#2024-08-23|2431.77
#2024-08-26|2434.54
#2024-08-27|2436.73
#2024-08-28|2436.14
#2024-08-29|2436.38
#2024-08-30|2444.56
#2024-09-02|2442.06
#2024-09-03|2415.67
#2024-09-04|2411.97
#2024-09-05|2410.93
#2024-09-06|2399.40
#2024-09-09|2401.40
#2024-09-10|2385.36
#2024-09-11|2377.86
#2024-09-12|2402.07
#2024-09-13|2437.63
#2024-09-16|2441.58
#2024-09-17|2453.63
#2024-09-18|2441.63
#2024-09-19|2473.11
#2024-09-20|2445.79
#2024-09-23|2452.51
#2024-09-24|2468.23
#2024-09-25|2475.42
#2024-09-26|2503.45
#2024-09-27|2522.80
#2024-09-30|2495.59
#2024-10-01|2465.21
#2024-10-02|2452.37
#2024-10-03|2423.11
#2024-10-04|2429.06
#2024-10-07|2426.25
#2024-10-08|2413.87
#2024-10-09|2426.65
#2024-10-10|2411.03
#2024-10-11|2426.77
#2024-10-14|2427.77
#2024-10-15|2423.87
#2024-10-16|2423.04
#2024-10-17|2428.85
#2024-10-18|2441.07
#2024-10-21|2419.10
#2024-10-22|2404.79
#2024-10-23|2391.35
#2024-10-24|2396.15
#2024-10-25|2403.82
#2024-10-28|2417.38
#2024-10-29|2394.72
#2024-10-30|2387.09
#2024-10-31|2358.74
#2024-11-01|2382.25
#2024-11-04|2389.49
#2024-11-05|2398.53
#2024-11-06|2344.95
#2024-11-07|2380.84
#2024-11-08|2357.76
#2024-11-11|2359.22
#2024-11-12|2306.60
#2024-11-13|2296.42
#2024-11-14|2314.81
#2024-11-15|2302.57
#2024-11-18|2310.72
#2024-11-19|2300.94
#2024-11-20|2285.85
#2024-11-21|2292.67
#2024-11-22|2300.28
#2024-11-25|2325.29
#2024-11-26|2306.12
#2024-11-27|2327.47
#2024-11-28|2335.30
#2024-11-29|2343.47
#2024-12-02|2332.10
#2024-12-03|2347.78
#2024-12-04|2363.10
#2024-12-05|2388.62
#2024-12-06|2385.63
#2024-12-09|2391.26
#2024-12-10|2366.12
#2024-12-11|2371.22
#2024-12-12|2358.93
#2024-12-13|2349.90
#2024-12-16|2343.70
#2024-12-17|2327.81
#2024-12-18|2326.28
#2024-12-19|2276.67
#2024-12-20|2279.12
#2024-12-23|2277.34
#2024-12-24|2282.49
#2024-12-25|2282.49
#2024-12-26|2284.52
#2024-12-27|2300.71
#2024-12-30|2286.23
#2024-12-31|2291.73
#2025-01-01|2291.73
#2025-01-02|2286.52
#2025-01-03|2279.21
#2025-01-06|2315.85
#2025-01-07|2312.90
#2025-01-08|2281.11
#2025-01-09|2287.89
#2025-01-10|2257.04
#2025-01-13|2234.84
#2025-01-14|2261.36
#2025-01-15|2302.94
#2025-01-16|2310.67
#2025-01-17|2331.58
#2025-01-20|2358.10
#2025-01-21|2369.58
#2025-01-22|2376.73
#2025-01-23|2387.39
#2025-01-24|2410.83
#2025-01-27|2398.98
#2025-01-28|2396.25
#2025-01-29|2408.59
#2025-01-30|2433.59
#2025-01-31|2424.26
#2025-02-03|2384.39
#2025-02-04|2398.08
#2025-02-05|2417.05
#2025-02-06|2433.95
#2025-02-07|2416.34
#2025-02-10|2421.66
#2025-02-11|2429.01
#2025-02-12|2442.33
#2025-02-13|2490.67
#2025-02-14|2507.99
#2025-02-17|2517.44
#2025-02-18|2519.65
#2025-02-19|2481.10
#2025-02-20|2487.14
#2025-02-21|2491.45
#2025-02-24|2499.74
#2025-02-25|2510.19
#2025-02-26|2543.95
#2025-02-27|2508.97
#2025-02-28|2502.67
#2025-03-03|2549.77
#2025-03-04|2502.84
#2025-03-05|2600.02
#2025-03-06|2623.83
#2025-03-07|2619.55
#2025-03-10|2584.67
#2025-03-11|2572.22
#2025-03-12|2593.61
#2025-03-13|2574.45
#2025-03-14|2610.13
#2025-03-17|2640.43
#2025-03-18|2662.28
#2025-03-19|2649.16
#2025-03-20|2629.81
#2025-03-21|2602.31
#2025-03-24|2596.23
#2025-03-25|2615.25
#2025-03-26|2595.03
#2025-03-27|2594.20
#2025-03-28|2580.06
#2025-03-31|2534.39
#2025-04-01|2561.16
#2025-04-02|2562.17
#2025-04-03|2511.74
#2025-04-04|2410.80
#2025-04-07|2294.65
#2025-04-08|2354.08
#2025-04-09|2305.32
#2025-04-10|2420.12
#2025-04-11|2462.76
#2025-04-14|2539.54
#2025-04-15|2582.51
#2025-04-16|2590.03
#2025-04-17|2580.70
#2025-04-18|2580.70
#2025-04-21|2613.16
#2025-04-22|2624.38
#2025-04-23|2629.40
#2025-04-24|2643.23
#2025-04-25|2655.51
#2025-04-28|2671.22
#2025-04-29|2688.06
#2025-04-30|2705.67
#2025-05-01|2688.44
#2025-05-02|2747.78
#2025-05-05|2754.20
#2025-05-06|2752.32
#2025-05-07|2751.42
#2025-05-08|2748.26
#2025-05-09|2760.82
#2025-05-12|2756.28
#2025-05-13|2776.92
#2025-05-14|2788.48
#2025-05-15|2800.10
#2025-05-16|2801.01
#2025-05-19|2836.48
#2025-05-20|2869.13
#2025-05-21|2886.54
#2025-05-22|2849.72
#2025-05-23|2847.35
#2025-05-26|2886.22
#2025-05-27|2884.40
#2025-05-28|2862.90
#2025-05-29|2876.28
#2025-05-30|2873.14
#2025-06-02|2896.25
#2025-06-03|2878.71
#2025-06-04|2901.10
#2025-06-05|2921.34
#2025-06-06|2906.62
#2025-06-09|2911.02
#2025-06-10|2914.88
#2025-06-11|2927.62
#2025-06-12|2944.32
#2025-06-13|2910.06
#2025-06-16|2943.56
#2025-06-17|2898.55
#2025-06-18|2888.60
#2025-06-19|2858.11
#2025-06-20|2872.96
#2025-06-23|2868.57
#2025-06-24|2923.54
#2025-06-25|2905.52
#2025-06-26|2935.23
#2025-06-27|2965.06
#2025-06-30|2954.31
#2025-07-01|2962.63
#2025-07-02|2963.80
#2025-07-03|2976.43
#2025-07-04|2969.84
#2025-07-07|2971.90
#2025-07-08|2966.36
#2025-07-09|2984.96
#2025-07-10|2992.44
#2025-07-11|2972.72
#2025-07-14|2963.67
#2025-07-15|2937.49
#2025-07-16|2914.58
#2025-07-17|2937.94
#2025-07-18|2967.00
#2025-07-21|2988.05
#2025-07-22|2989.62
#2025-07-23|3014.57
#2025-07-24|3032.46
#2025-07-25|3014.72
#2025-07-28|2980.03
#2025-07-29|2971.17
#2025-07-30|2941.48
#2025-07-31|2924.62
#2025-08-01|2907.13
#2025-08-04|2936.56
#2025-08-05|2946.02
#2025-08-06|2961.85
#2025-08-07|2996.10
#2025-08-08|3008.18
#2025-08-11|2985.00
#2025-08-12|3016.93
#2025-08-13|3039.52
#2025-08-14|3039.26
#2025-08-15|3052.34
#2025-08-18|3036.43
#2025-08-19|3062.40
#2025-08-20|3063.74
#2025-08-21|3049.36
#2025-08-22|3097.68
#2025-08-25|3072.83
#2025-08-26|3040.22
#2025-08-27|3011.41
#2025-08-28|3026.72
#2025-08-29|3020.39
#2025-09-01|3031.04
#2025-09-02|2964.27
#2025-09-03|2980.09
#2025-09-04|2988.72
#2025-09-05|3025.81
#2025-09-08|3046.64
#2025-09-09|3047.42
#2025-09-10|3051.23
#2025-09-11|3064.23
#2025-09-12|3064.58
#2025-09-15|3082.53
#2025-09-16|3067.93
#2025-09-17|3063.10
#2025-09-18|3051.50
#2025-09-19|3039.88
#2025-09-22|3040.93
#2025-09-23|3060.87
#2025-09-24|3040.38
#2025-09-25|2998.41
#2025-09-26|3017.62
#2025-09-29|3034.54
#2025-09-30|3053.86
#2025-10-01|3074.43
#2025-10-02|3076.15
#2025-10-03|3099.20
#2025-10-06|3097.98
#2025-10-07|3079.70
#2025-10-08|3091.15
#2025-10-09|3073.60
#2025-10-10|3040.42
#2025-10-13|3048.93
#2025-10-14|3046.53
#2025-10-15|3067.08
#2025-10-16|3099.68
#2025-10-17|3067.86
#2025-10-20|3089.05
#2025-10-21|3085.93
#2025-10-22|3091.34
#2025-10-23|3106.55
#2025-10-24|3127.84
#2025-10-27|3127.75
#2025-10-28|3136.49
#2025-10-29|3132.76
#2025-10-30|3106.40
#2025-10-31|3086.51
#2025-11-03|3081.98
#2025-11-04|3049.45
#2025-11-05|3054.35
#2025-11-06|3056.27
#2025-11-07|3045.34
#2025-11-10|3077.42
#2025-11-11|3126.41
#2025-11-12|3151.14
#2025-11-13|3149.56
#2025-11-14|3105.75
#2025-11-17|3082.37
#2025-11-18|3017.94
#2025-11-19|3009.66
#2025-11-20|3016.88
#2025-11-21|3001.65
#2025-11-24|3025.08
#2025-11-25|3060.18
#2025-11-26|3096.45
#2025-11-27|3105.61
#2025-11-28|3115.60
#2025-12-01|3114.38
#2025-12-02|3105.57
#2025-12-03|3122.20
#2025-12-04|3141.48
#2025-12-05|3140.52
#2025-12-08|3130.24
#2025-12-09|3128.20
#2025-12-10|3128.83
#2025-12-11|3174.46
#2025-12-12|3158.91
#2025-12-15|3187.39
#2025-12-16|3179.88
#2025-12-17|3175.36
#2025-12-18|3198.14
#2025-12-19|3200.54
#2025-12-22|3217.90
#2025-12-23|3222.84
#2025-12-24|3225.61
#2025-12-25|3225.61
#2025-12-26|3225.70
#2025-12-29|3225.14
#2025-12-30|3243.10
#2025-12-31|3234.59
#2026-01-01|3234.59
#2026-01-02|3262.27
#2026-01-05|3282.37
#2026-01-06|3301.10
#2026-01-07|3311.25
#2026-01-08|3295.88
#2026-01-09|3306.48
#2026-01-12|3320.85
#2026-01-13|3301.57
#2026-01-14|3314.06
#2026-01-15|3319.67
#2026-01-16|3316.17
#2026-01-19|3296.02
#2026-01-20|3294.30
#2026-01-21|3300.56
#2026-01-22|3342.96
#2026-01-23|3345.41
#2026-01-26|3399.27
#2026-01-27|3428.55
#2026-01-28|3415.94
#2026-01-29|3391.56
#2026-01-30|3384.89
#2026-02-02|3385.13
#2026-02-03|3402.85
#2026-02-04|3425.14
#2026-02-05|3391.49
#2026-02-06|3430.91
#2026-02-09|3482.14
#2026-02-10|3491.58
#2026-02-11|3477.08
#2026-02-12|3467.50
#2026-02-13|3452.07
#2026-02-16|3456.56
#2026-02-17|3452.29
#2026-02-18|3493.64
#2026-02-19|3461.18
#2026-02-20|3505.25
#2026-02-23|3496.68
#2026-02-24|3500.44
#2026-02-25|3534.39
#2026-02-26|3530.56
#2026-02-27|3543.69
#2026-03-02|3462.44
#2026-03-03|3322.89
#2026-03-04|3386.03
#2026-03-05|3331.00
#2026-03-06|3294.16
#2026-03-09|3266.81
#2026-03-10|3346.11
#2026-03-11|3304.85
#2026-03-12|3286.27
#2026-03-13|3243.46
#2026-03-16|3267.78
#2026-03-17|3303.58
#2026-03-18|3283.10
#2026-03-19|3186.50
#2026-03-20|3143.46
#2026-03-23|3165.20
#2026-03-24|3180.22
#2026-03-25|3226.71
#2026-03-26|3197.38
#2026-03-27|3157.73
#2026-03-30|3172.73
#2026-03-31|3211.42
#2026-04-01|3305.65
#2026-04-02|3283.58