Table Data - NASDAQ Developed Markets: Europe Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEUN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEUN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 570.45 |
| 2001-04-02 | 567.76 |
| 2001-04-03 | 552.55 |
| 2001-04-04 | 564.37 |
| 2001-04-05 | 573.18 |
| 2001-04-06 | 574.52 |
| 2001-04-09 | 582.67 |
| 2001-04-10 | 590.11 |
| 2001-04-11 | 589.68 |
| 2001-04-12 | 594.63 |
| 2001-04-13 | . |
| 2001-04-16 | 589.81 |
| 2001-04-17 | 585.41 |
| 2001-04-18 | 596.01 |
| 2001-04-19 | 605.32 |
| 2001-04-20 | 607.73 |
| 2001-04-23 | 600.31 |
| 2001-04-24 | 600.80 |
| 2001-04-25 | 600.96 |
| 2001-04-26 | 607.51 |
| 2001-04-27 | 610.88 |
| 2001-04-30 | 613.30 |
| 2001-05-01 | 614.53 |
| 2001-05-02 | 612.53 |
| 2001-05-03 | 601.36 |
| 2001-05-04 | 607.99 |
| 2001-05-07 | 609.26 |
| 2001-05-08 | 604.90 |
| 2001-05-09 | 600.60 |
| 2001-05-10 | 609.62 |
| 2001-05-11 | 602.81 |
| 2001-05-14 | 590.99 |
| 2001-05-15 | 600.32 |
| 2001-05-16 | 605.53 |
| 2001-05-17 | 610.06 |
| 2001-05-18 | 611.56 |
| 2001-05-21 | 614.52 |
| 2001-05-22 | 613.04 |
| 2001-05-23 | 604.49 |
| 2001-05-24 | 602.86 |
| 2001-05-25 | 599.59 |
| 2001-05-28 | . |
| 2001-05-29 | 594.27 |
| 2001-05-30 | 588.63 |
| 2001-05-31 | 584.58 |
| 2001-06-01 | 582.92 |
| 2001-06-04 | 585.89 |
| 2001-06-05 | 592.46 |
| 2001-06-06 | 586.82 |
| 2001-06-07 | 586.85 |
| 2001-06-08 | 585.50 |
| 2001-06-11 | 576.30 |
| 2001-06-12 | 568.83 |
| 2001-06-13 | 574.68 |
| 2001-06-14 | 571.47 |
| 2001-06-15 | 569.50 |
| 2001-06-18 | 563.82 |
| 2001-06-19 | 563.25 |
| 2001-06-20 | 557.88 |
| 2001-06-21 | 559.71 |
| 2001-06-22 | 561.31 |
| 2001-06-25 | 564.69 |
| 2001-06-26 | 556.01 |
| 2001-06-27 | 555.34 |
| 2001-06-28 | 556.15 |
| 2001-06-29 | 560.20 |
| 2001-07-02 | 568.19 |
| 2001-07-03 | 561.43 |
| 2001-07-04 | . |
| 2001-07-05 | 547.70 |
| 2001-07-06 | 541.65 |
| 2001-07-09 | 543.43 |
| 2001-07-10 | 543.43 |
| 2001-07-11 | 539.06 |
| 2001-07-12 | 541.49 |
| 2001-07-13 | 544.60 |
| 2001-07-16 | 543.23 |
| 2001-07-17 | 537.00 |
| 2001-07-18 | 541.67 |
| 2001-07-19 | 548.58 |
| 2001-07-20 | 546.28 |
| 2001-07-23 | 545.04 |
| 2001-07-24 | 540.16 |
| 2001-07-25 | 536.42 |
| 2001-07-26 | 539.09 |
| 2001-07-27 | 546.98 |
| 2001-07-30 | 553.55 |
| 2001-07-31 | 559.40 |
| 2001-08-01 | 564.18 |
| 2001-08-02 | 566.38 |
| 2001-08-03 | 563.37 |
| 2001-08-06 | 559.77 |
| 2001-08-07 | 558.09 |
| 2001-08-08 | 550.86 |
| 2001-08-09 | 547.14 |
| 2001-08-10 | 546.94 |
| 2001-08-13 | 550.99 |
| 2001-08-14 | 557.35 |
| 2001-08-15 | 561.21 |
| 2001-08-16 | 555.48 |
| 2001-08-17 | 549.02 |
| 2001-08-20 | 547.13 |
| 2001-08-21 | 553.47 |
| 2001-08-22 | 556.73 |
| 2001-08-23 | 553.76 |
| 2001-08-24 | 562.21 |
| 2001-08-27 | 560.91 |
| 2001-08-28 | 554.95 |
| 2001-08-29 | 554.03 |
| 2001-08-30 | 543.20 |
| 2001-08-31 | 543.80 |
| 2001-09-03 | . |
| 2001-09-04 | 535.86 |
| 2001-09-05 | 526.67 |
| 2001-09-06 | 515.85 |
| 2001-09-07 | 509.94 |
| 2001-09-10 | 503.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 482.16 |
| 2001-09-18 | 478.58 |
| 2001-09-19 | 471.82 |
| 2001-09-20 | 452.27 |
| 2001-09-21 | 435.84 |
| 2001-09-24 | 457.79 |
| 2001-09-25 | 466.85 |
| 2001-09-26 | 472.00 |
| 2001-09-27 | 477.24 |
| 2001-09-28 | 487.62 |
| 2001-10-01 | 479.80 |
| 2001-10-02 | 482.21 |
| 2001-10-03 | 486.42 |
| 2001-10-04 | 499.14 |
| 2001-10-05 | 499.26 |
| 2001-10-08 | 499.39 |
| 2001-10-09 | 497.80 |
| 2001-10-10 | 506.34 |
| 2001-10-11 | 508.98 |
| 2001-10-12 | 508.48 |
| 2001-10-15 | 499.22 |
| 2001-10-16 | 504.36 |
| 2001-10-17 | 514.24 |
| 2001-10-18 | 504.44 |
| 2001-10-19 | 494.60 |
| 2001-10-22 | 498.24 |
| 2001-10-23 | 508.15 |
| 2001-10-24 | 510.95 |
| 2001-10-25 | 504.74 |
| 2001-10-26 | 514.49 |
| 2001-10-29 | 510.75 |
| 2001-10-30 | 500.89 |
| 2001-10-31 | 503.98 |
| 2001-11-01 | 510.08 |
| 2001-11-02 | 511.14 |
| 2001-11-05 | 519.17 |
| 2001-11-06 | 519.43 |
| 2001-11-07 | 525.41 |
| 2001-11-08 | 531.75 |
| 2001-11-09 | 526.68 |
| 2001-11-12 | 516.48 |
| 2001-11-13 | 525.64 |
| 2001-11-14 | 526.62 |
| 2001-11-15 | 527.39 |
| 2001-11-16 | 533.24 |
| 2001-11-19 | 534.91 |
| 2001-11-20 | 529.73 |
| 2001-11-21 | 525.62 |
| 2001-11-22 | . |
| 2001-11-23 | 527.45 |
| 2001-11-26 | 529.42 |
| 2001-11-27 | 524.64 |
| 2001-11-28 | 520.36 |
| 2001-11-29 | 519.73 |
| 2001-11-30 | 525.43 |
| 2001-12-03 | 520.56 |
| 2001-12-04 | 527.65 |
| 2001-12-05 | 541.22 |
| 2001-12-06 | 545.09 |
| 2001-12-07 | 540.19 |
| 2001-12-10 | 531.03 |
| 2001-12-11 | 531.35 |
| 2001-12-12 | 530.10 |
| 2001-12-13 | 522.63 |
| 2001-12-14 | 520.97 |
| 2001-12-17 | 533.71 |
| 2001-12-18 | 532.71 |
| 2001-12-19 | 526.49 |
| 2001-12-20 | 522.91 |
| 2001-12-21 | 526.22 |
| 2001-12-24 | 522.71 |
| 2001-12-25 | . |
| 2001-12-26 | 523.98 |
| 2001-12-27 | 534.67 |
| 2001-12-28 | 535.64 |
| 2001-12-31 | 539.47 |
| 2002-01-01 | . |
| 2002-01-02 | 540.73 |
| 2002-01-03 | 548.83 |
| 2002-01-04 | 547.35 |
| 2002-01-07 | 541.57 |
| 2002-01-08 | 536.46 |
| 2002-01-09 | 535.45 |
| 2002-01-10 | 532.26 |
| 2002-01-11 | 533.92 |
| 2002-01-14 | 524.57 |
| 2002-01-15 | 526.55 |
| 2002-01-16 | 517.29 |
| 2002-01-17 | 521.95 |
| 2002-01-18 | 521.40 |
| 2002-01-21 | . |
| 2002-01-22 | 518.57 |
| 2002-01-23 | 522.00 |
| 2002-01-24 | 525.58 |
| 2002-01-25 | 515.92 |
| 2002-01-28 | 517.52 |
| 2002-01-29 | 510.89 |
| 2002-01-30 | 504.77 |
| 2002-01-31 | 510.75 |
| 2002-02-01 | 511.98 |
| 2002-02-04 | 508.91 |
| 2002-02-05 | 501.84 |
| 2002-02-06 | 497.00 |
| 2002-02-07 | 501.93 |
| 2002-02-08 | 503.29 |
| 2002-02-11 | 510.56 |
| 2002-02-12 | 509.30 |
| 2002-02-13 | 510.93 |
| 2002-02-14 | 515.04 |
| 2002-02-15 | 512.28 |
| 2002-02-18 | . |
| 2002-02-19 | 500.28 |
| 2002-02-20 | 496.14 |
| 2002-02-21 | 500.36 |
| 2002-02-22 | 498.37 |
| 2002-02-25 | 502.65 |
| 2002-02-26 | 505.19 |
| 2002-02-27 | 510.19 |
| 2002-02-28 | 509.78 |
| 2002-03-01 | 514.74 |
| 2002-03-04 | 527.89 |
| 2002-03-05 | 526.10 |
| 2002-03-06 | 530.63 |
| 2002-03-07 | 536.93 |
| 2002-03-08 | 537.84 |
| 2002-03-11 | 534.89 |
| 2002-03-12 | 528.47 |
| 2002-03-13 | 529.73 |
| 2002-03-14 | 534.04 |
| 2002-03-15 | 539.34 |
| 2002-03-18 | 541.47 |
| 2002-03-19 | 543.47 |
| 2002-03-20 | 539.68 |
| 2002-03-21 | 537.54 |
| 2002-03-22 | 538.16 |
| 2002-03-25 | 533.47 |
| 2002-03-26 | 534.56 |
| 2002-03-27 | 533.07 |
| 2002-03-28 | 538.59 |
| 2002-03-29 | . |
| 2002-04-01 | 543.62 |
| 2002-04-02 | 541.58 |
| 2002-04-03 | 540.50 |
| 2002-04-04 | 536.29 |
| 2002-04-05 | 535.01 |
| 2002-04-08 | 525.48 |
| 2002-04-09 | 527.36 |
| 2002-04-10 | 532.98 |
| 2002-04-11 | 526.79 |
| 2002-04-12 | 526.98 |
| 2002-04-15 | 531.22 |
| 2002-04-16 | 540.56 |
| 2002-04-17 | 543.92 |
| 2002-04-18 | 541.36 |
| 2002-04-19 | 541.58 |
| 2002-04-22 | 537.26 |
| 2002-04-23 | 535.84 |
| 2002-04-24 | 534.94 |
| 2002-04-25 | 533.17 |
| 2002-04-26 | 530.91 |
| 2002-04-29 | 531.06 |
| 2002-04-30 | 533.18 |
| 2002-05-01 | 534.79 |
| 2002-05-02 | 532.80 |
| 2002-05-03 | 534.34 |
| 2002-05-06 | 534.33 |
| 2002-05-07 | 526.80 |
| 2002-05-08 | 536.04 |
| 2002-05-09 | 534.50 |
| 2002-05-10 | 531.18 |
| 2002-05-13 | 534.48 |
| 2002-05-14 | 535.84 |
| 2002-05-15 | 541.62 |
| 2002-05-16 | 541.12 |
| 2002-05-17 | 544.65 |
| 2002-05-20 | 542.17 |
| 2002-05-21 | 539.49 |
| 2002-05-22 | 536.69 |
| 2002-05-23 | 534.12 |
| 2002-05-24 | 535.07 |
| 2002-05-27 | . |
| 2002-05-28 | 534.29 |
| 2002-05-29 | 534.25 |
| 2002-05-30 | 530.00 |
| 2002-05-31 | 532.88 |
| 2002-06-03 | 530.62 |
| 2002-06-04 | 523.72 |
| 2002-06-05 | 517.36 |
| 2002-06-06 | 519.28 |
| 2002-06-07 | 512.51 |
| 2002-06-10 | 513.32 |
| 2002-06-11 | 517.46 |
| 2002-06-12 | 508.26 |
| 2002-06-13 | 502.00 |
| 2002-06-14 | 490.64 |
| 2002-06-17 | 504.13 |
| 2002-06-18 | 504.19 |
| 2002-06-19 | 500.03 |
| 2002-06-20 | 493.50 |
| 2002-06-21 | 494.41 |
| 2002-06-24 | 485.41 |
| 2002-06-25 | 493.56 |
| 2002-06-26 | 492.73 |
| 2002-06-27 | 496.43 |
| 2002-06-28 | 513.55 |
| 2002-07-01 | 515.20 |
| 2002-07-02 | 499.12 |
| 2002-07-03 | 483.44 |
| 2002-07-04 | . |
| 2002-07-05 | 508.02 |
| 2002-07-08 | 512.97 |
| 2002-07-09 | 510.42 |
| 2002-07-10 | 493.07 |
| 2002-07-11 | 476.38 |
| 2002-07-12 | 477.67 |
| 2002-07-15 | 461.99 |
| 2002-07-16 | 462.99 |
| 2002-07-17 | 476.50 |
| 2002-07-18 | 482.85 |
| 2002-07-19 | 463.41 |
| 2002-07-22 | 438.76 |
| 2002-07-23 | 423.55 |
| 2002-07-24 | 418.52 |
| 2002-07-25 | 436.25 |
| 2002-07-26 | 435.19 |
| 2002-07-29 | 454.80 |
| 2002-07-30 | 457.10 |
| 2002-07-31 | 455.36 |
| 2002-08-01 | 439.15 |
| 2002-08-02 | 439.43 |
| 2002-08-05 | 425.92 |
| 2002-08-06 | 433.39 |
| 2002-08-07 | 431.74 |
| 2002-08-08 | 446.20 |
| 2002-08-09 | 454.33 |
| 2002-08-12 | 447.48 |
| 2002-08-13 | 451.73 |
| 2002-08-14 | 445.69 |
| 2002-08-15 | 455.42 |
| 2002-08-16 | 459.18 |
| 2002-08-19 | 468.98 |
| 2002-08-20 | 461.85 |
| 2002-08-21 | 469.01 |
| 2002-08-22 | 473.99 |
| 2002-08-23 | 468.21 |
| 2002-08-26 | 464.67 |
| 2002-08-27 | 476.22 |
| 2002-08-28 | 459.44 |
| 2002-08-29 | 453.36 |
| 2002-08-30 | 455.72 |
| 2002-09-02 | . |
| 2002-09-03 | 437.08 |
| 2002-09-04 | 437.63 |
| 2002-09-05 | 434.43 |
| 2002-09-06 | 444.08 |
| 2002-09-09 | 437.24 |
| 2002-09-10 | 444.23 |
| 2002-09-11 | 451.73 |
| 2002-09-12 | 437.92 |
| 2002-09-13 | 430.70 |
| 2002-09-16 | 426.61 |
| 2002-09-17 | 421.86 |
| 2002-09-18 | 410.47 |
| 2002-09-19 | 405.28 |
| 2002-09-20 | 406.56 |
| 2002-09-23 | 393.34 |
| 2002-09-24 | 386.48 |
| 2002-09-25 | 391.74 |
| 2002-09-26 | 407.77 |
| 2002-09-27 | 407.11 |
| 2002-09-30 | 394.41 |
| 2002-10-01 | 398.04 |
| 2002-10-02 | 409.07 |
| 2002-10-03 | 404.30 |
| 2002-10-04 | 393.97 |
| 2002-10-07 | 388.78 |
| 2002-10-08 | 381.42 |
| 2002-10-09 | 381.03 |
| 2002-10-10 | 388.91 |
| 2002-10-11 | 408.24 |
| 2002-10-14 | 405.00 |
| 2002-10-15 | 426.30 |
| 2002-10-16 | 419.70 |
| 2002-10-17 | 429.22 |
| 2002-10-18 | 427.45 |
| 2002-10-21 | 429.06 |
| 2002-10-22 | 426.29 |
| 2002-10-23 | 413.89 |
| 2002-10-24 | 423.06 |
| 2002-10-25 | 422.51 |
| 2002-10-28 | 429.64 |
| 2002-10-29 | 414.14 |
| 2002-10-30 | 423.38 |
| 2002-10-31 | 432.00 |
| 2002-11-01 | 429.78 |
| 2002-11-04 | 443.51 |
| 2002-11-05 | 447.28 |
| 2002-11-06 | 441.50 |
| 2002-11-07 | 437.51 |
| 2002-11-08 | 434.77 |
| 2002-11-11 | 431.01 |
| 2002-11-12 | 436.88 |
| 2002-11-13 | 433.01 |
| 2002-11-14 | 440.01 |
| 2002-11-15 | 443.37 |
| 2002-11-18 | 448.63 |
| 2002-11-19 | 447.08 |
| 2002-11-20 | 443.52 |
| 2002-11-21 | 456.03 |
| 2002-11-22 | 456.61 |
| 2002-11-25 | 451.02 |
| 2002-11-26 | 442.62 |
| 2002-11-27 | 450.70 |
| 2002-11-28 | . |
| 2002-11-29 | 454.87 |
| 2002-12-02 | 455.20 |
| 2002-12-03 | 446.48 |
| 2002-12-04 | 446.24 |
| 2002-12-05 | 441.82 |
| 2002-12-06 | 442.90 |
| 2002-12-09 | 433.61 |
| 2002-12-10 | 435.78 |
| 2002-12-11 | 439.96 |
| 2002-12-12 | 436.64 |
| 2002-12-13 | 433.87 |
| 2002-12-16 | 444.10 |
| 2002-12-17 | 442.07 |
| 2002-12-18 | 432.91 |
| 2002-12-19 | 430.87 |
| 2002-12-20 | 435.53 |
| 2002-12-23 | 436.01 |
| 2002-12-24 | 437.70 |
| 2002-12-25 | . |
| 2002-12-26 | 438.31 |
| 2002-12-27 | 428.23 |
| 2002-12-30 | 434.44 |
| 2002-12-31 | 438.98 |
| 2003-01-01 | . |
| 2003-01-02 | 447.15 |
| 2003-01-03 | 451.72 |
| 2003-01-06 | 456.09 |
| 2003-01-07 | 450.56 |
| 2003-01-08 | 442.21 |
| 2003-01-09 | 448.15 |
| 2003-01-10 | 451.66 |
| 2003-01-13 | 452.41 |
| 2003-01-14 | 455.89 |
| 2003-01-15 | 449.39 |
| 2003-01-16 | 448.64 |
| 2003-01-17 | 442.01 |
| 2003-01-20 | . |
| 2003-01-21 | 433.27 |
| 2003-01-22 | 426.38 |
| 2003-01-23 | 425.86 |
| 2003-01-24 | 423.77 |
| 2003-01-27 | 410.40 |
| 2003-01-28 | 411.26 |
| 2003-01-29 | 413.70 |
| 2003-01-30 | 419.10 |
| 2003-01-31 | 418.91 |
| 2003-02-03 | 425.74 |
| 2003-02-04 | 417.37 |
| 2003-02-05 | 423.64 |
| 2003-02-06 | 414.96 |
| 2003-02-07 | 410.07 |
| 2003-02-10 | 405.70 |
| 2003-02-11 | 412.79 |
| 2003-02-12 | 405.79 |
| 2003-02-13 | 407.01 |
| 2003-02-14 | 412.83 |
| 2003-02-17 | . |
| 2003-02-18 | 420.00 |
| 2003-02-19 | 412.75 |
| 2003-02-20 | 413.07 |
| 2003-02-21 | 416.38 |
| 2003-02-24 | 409.50 |
| 2003-02-25 | 397.13 |
| 2003-02-26 | 395.87 |
| 2003-02-27 | 397.28 |
| 2003-02-28 | 405.15 |
| 2003-03-03 | 408.84 |
| 2003-03-04 | 401.82 |
| 2003-03-05 | 400.79 |
| 2003-03-06 | 397.38 |
| 2003-03-07 | 391.88 |
| 2003-03-10 | 383.21 |
| 2003-03-11 | 383.21 |
| 2003-03-12 | 371.28 |
| 2003-03-13 | 386.82 |
| 2003-03-14 | 398.32 |
| 2003-03-17 | 407.69 |
| 2003-03-18 | 407.24 |
| 2003-03-19 | 410.82 |
| 2003-03-20 | 410.05 |
| 2003-03-21 | 420.32 |
| 2003-03-24 | 407.54 |
| 2003-03-25 | 413.04 |
| 2003-03-26 | 412.65 |
| 2003-03-27 | 407.48 |
| 2003-03-28 | 406.85 |
| 2003-03-31 | 399.05 |
| 2003-04-01 | 403.62 |
| 2003-04-02 | 412.89 |
| 2003-04-03 | 414.52 |
| 2003-04-04 | 417.97 |
| 2003-04-07 | 429.72 |
| 2003-04-08 | 424.93 |
| 2003-04-09 | 425.40 |
| 2003-04-10 | 422.74 |
| 2003-04-11 | 424.04 |
| 2003-04-14 | 429.28 |
| 2003-04-15 | 436.67 |
| 2003-04-16 | 435.45 |
| 2003-04-17 | 440.60 |
| 2003-04-18 | . |
| 2003-04-21 | 437.66 |
| 2003-04-22 | 444.64 |
| 2003-04-23 | 450.24 |
| 2003-04-24 | 446.38 |
| 2003-04-25 | 441.43 |
| 2003-04-28 | 450.17 |
| 2003-04-29 | 449.19 |
| 2003-04-30 | 454.34 |
| 2003-05-01 | 456.74 |
| 2003-05-02 | 457.65 |
| 2003-05-05 | 463.25 |
| 2003-05-06 | 472.41 |
| 2003-05-07 | 467.82 |
| 2003-05-08 | 460.79 |
| 2003-05-09 | 465.86 |
| 2003-05-12 | 468.68 |
| 2003-05-13 | 468.92 |
| 2003-05-14 | 469.26 |
| 2003-05-15 | 473.31 |
| 2003-05-16 | 478.42 |
| 2003-05-19 | 468.43 |
| 2003-05-20 | 468.78 |
| 2003-05-21 | 466.78 |
| 2003-05-22 | 472.32 |
| 2003-05-23 | 473.58 |
| 2003-05-26 | . |
| 2003-05-27 | 477.42 |
| 2003-05-28 | 482.62 |
| 2003-05-29 | 487.59 |
| 2003-05-30 | 485.83 |
| 2003-06-02 | 493.52 |
| 2003-06-03 | 490.08 |
| 2003-06-04 | 493.50 |
| 2003-06-05 | 497.07 |
| 2003-06-06 | 502.37 |
| 2003-06-09 | 498.78 |
| 2003-06-10 | 497.55 |
| 2003-06-11 | 506.99 |
| 2003-06-12 | 509.44 |
| 2003-06-13 | 505.39 |
| 2003-06-16 | 515.21 |
| 2003-06-17 | 519.18 |
| 2003-06-18 | 516.53 |
| 2003-06-19 | 508.54 |
| 2003-06-20 | 508.94 |
| 2003-06-23 | 497.20 |
| 2003-06-24 | 494.28 |
| 2003-06-25 | 498.11 |
| 2003-06-26 | 492.80 |
| 2003-06-27 | 493.05 |
| 2003-06-30 | 489.78 |
| 2003-07-01 | 485.06 |
| 2003-07-02 | 491.45 |
| 2003-07-03 | 494.83 |
| 2003-07-04 | . |
| 2003-07-07 | 497.45 |
| 2003-07-08 | 495.13 |
| 2003-07-09 | 492.61 |
| 2003-07-10 | 488.92 |
| 2003-07-11 | 492.53 |
| 2003-07-14 | 499.06 |
| 2003-07-15 | 493.80 |
| 2003-07-16 | 490.25 |
| 2003-07-17 | 484.24 |
| 2003-07-18 | 486.69 |
| 2003-07-21 | 486.46 |
| 2003-07-22 | 489.68 |
| 2003-07-23 | 493.18 |
| 2003-07-24 | 502.80 |
| 2003-07-25 | 502.20 |
| 2003-07-28 | 506.11 |
| 2003-07-29 | 505.02 |
| 2003-07-30 | 502.88 |
| 2003-07-31 | 502.50 |
| 2003-08-01 | 497.75 |
| 2003-08-04 | 497.94 |
| 2003-08-05 | 501.89 |
| 2003-08-06 | 496.24 |
| 2003-08-07 | 498.06 |
| 2003-08-08 | 499.27 |
| 2003-08-11 | 500.61 |
| 2003-08-12 | 502.71 |
| 2003-08-13 | 504.80 |
| 2003-08-14 | 509.47 |
| 2003-08-15 | 510.30 |
| 2003-08-18 | 511.09 |
| 2003-08-19 | 509.52 |
| 2003-08-20 | 509.63 |
| 2003-08-21 | 507.51 |
| 2003-08-22 | 504.64 |
| 2003-08-25 | 502.35 |
| 2003-08-26 | 497.08 |
| 2003-08-27 | 501.48 |
| 2003-08-28 | 503.81 |
| 2003-08-29 | 503.64 |
| 2003-09-01 | . |
| 2003-09-02 | 505.80 |
| 2003-09-03 | 513.02 |
| 2003-09-04 | 515.48 |
| 2003-09-05 | 518.94 |
| 2003-09-08 | 524.53 |
| 2003-09-09 | 521.96 |
| 2003-09-10 | 517.71 |
| 2003-09-11 | 518.59 |
| 2003-09-12 | 520.70 |
| 2003-09-15 | 522.41 |
| 2003-09-16 | 522.67 |
| 2003-09-17 | 526.82 |
| 2003-09-18 | 531.63 |
| 2003-09-19 | 531.14 |
| 2003-09-22 | 527.42 |
| 2003-09-23 | 525.59 |
| 2003-09-24 | 524.79 |
| 2003-09-25 | 522.89 |
| 2003-09-26 | 517.60 |
| 2003-09-29 | 517.89 |
| 2003-09-30 | 514.17 |
| 2003-10-01 | 523.69 |
| 2003-10-02 | 525.27 |
| 2003-10-03 | 535.40 |
| 2003-10-06 | 535.57 |
| 2003-10-07 | 535.91 |
| 2003-10-08 | 537.47 |
| 2003-10-09 | 543.64 |
| 2003-10-10 | 544.29 |
| 2003-10-13 | 547.60 |
| 2003-10-14 | 546.74 |
| 2003-10-15 | 549.26 |
| 2003-10-16 | 549.92 |
| 2003-10-17 | 546.12 |
| 2003-10-20 | 547.79 |
| 2003-10-21 | 549.33 |
| 2003-10-22 | 545.17 |
| 2003-10-23 | 541.34 |
| 2003-10-24 | 542.37 |
| 2003-10-27 | 544.98 |
| 2003-10-28 | 546.83 |
| 2003-10-29 | 549.52 |
| 2003-10-30 | 553.35 |
| 2003-10-31 | 550.38 |
| 2003-11-03 | 552.37 |
| 2003-11-04 | 551.29 |
| 2003-11-05 | 547.42 |
| 2003-11-06 | 547.54 |
| 2003-11-07 | 555.18 |
| 2003-11-10 | 552.00 |
| 2003-11-11 | 550.54 |
| 2003-11-12 | 557.92 |
| 2003-11-13 | 563.03 |
| 2003-11-14 | 568.30 |
| 2003-11-17 | 558.55 |
| 2003-11-18 | 563.02 |
| 2003-11-19 | 560.78 |
| 2003-11-20 | 559.41 |
| 2003-11-21 | 561.73 |
| 2003-11-24 | 564.78 |
| 2003-11-25 | 566.10 |
| 2003-11-26 | 569.94 |
| 2003-11-27 | . |
| 2003-11-28 | 573.50 |
| 2003-12-01 | 581.13 |
| 2003-12-02 | 584.44 |
| 2003-12-03 | 588.56 |
| 2003-12-04 | 585.58 |
| 2003-12-05 | 585.34 |
| 2003-12-08 | 586.39 |
| 2003-12-09 | 589.61 |
| 2003-12-10 | 586.73 |
| 2003-12-11 | 585.61 |
| 2003-12-12 | 590.65 |
| 2003-12-15 | 593.14 |
| 2003-12-16 | 591.97 |
| 2003-12-17 | 594.36 |
| 2003-12-18 | 599.39 |
| 2003-12-19 | 600.08 |
| 2003-12-22 | 600.87 |
| 2003-12-23 | 603.89 |
| 2003-12-24 | 606.74 |
| 2003-12-25 | . |
| 2003-12-26 | 606.68 |
| 2003-12-29 | 610.38 |
| 2003-12-30 | 614.82 |
| 2003-12-31 | 619.81 |
| 2004-01-01 | . |
| 2004-01-02 | 625.18 |
| 2004-01-05 | 632.78 |
| 2004-01-06 | 636.18 |
| 2004-01-07 | 630.69 |
| 2004-01-08 | 638.69 |
| 2004-01-09 | 642.24 |
| 2004-01-12 | 639.21 |
| 2004-01-13 | 639.86 |
| 2004-01-14 | 640.57 |
| 2004-01-15 | 636.55 |
| 2004-01-16 | 632.74 |
| 2004-01-19 | . |
| 2004-01-20 | 640.41 |
| 2004-01-21 | 646.11 |
| 2004-01-22 | 650.70 |
| 2004-01-23 | 648.47 |
| 2004-01-26 | 639.85 |
| 2004-01-27 | 643.44 |
| 2004-01-28 | 644.73 |
| 2004-01-29 | 628.64 |
| 2004-01-30 | 628.42 |
| 2004-02-02 | 630.45 |
| 2004-02-03 | 634.68 |
| 2004-02-04 | 630.73 |
| 2004-02-05 | 634.15 |
| 2004-02-06 | 643.59 |
| 2004-02-09 | 649.72 |
| 2004-02-10 | 651.05 |
| 2004-02-11 | 651.25 |
| 2004-02-12 | 658.25 |
| 2004-02-13 | 654.85 |
| 2004-02-16 | . |
| 2004-02-17 | 663.91 |
| 2004-02-18 | 664.85 |
| 2004-02-19 | 664.90 |
| 2004-02-20 | 655.35 |
| 2004-02-23 | 655.58 |
| 2004-02-24 | 654.42 |
| 2004-02-25 | 651.01 |
| 2004-02-26 | 645.68 |
| 2004-02-27 | 645.85 |
| 2004-03-01 | 653.64 |
| 2004-03-02 | 650.10 |
| 2004-03-03 | 639.53 |
| 2004-03-04 | 645.56 |
| 2004-03-05 | 655.97 |
| 2004-03-08 | 655.07 |
| 2004-03-09 | 651.02 |
| 2004-03-10 | 639.85 |
| 2004-03-11 | 624.13 |
| 2004-03-12 | 622.64 |
| 2004-03-15 | 612.92 |
| 2004-03-16 | 621.70 |
| 2004-03-17 | 624.13 |
| 2004-03-18 | 624.07 |
| 2004-03-19 | 624.65 |
| 2004-03-22 | 614.00 |
| 2004-03-23 | 612.34 |
| 2004-03-24 | 606.78 |
| 2004-03-25 | 612.65 |
| 2004-03-26 | 610.27 |
| 2004-03-29 | 619.61 |
| 2004-03-30 | 621.21 |
| 2004-03-31 | 625.49 |
| 2004-04-01 | 636.76 |
| 2004-04-02 | 636.09 |
| 2004-04-05 | 633.39 |
| 2004-04-06 | 632.50 |
| 2004-04-07 | 637.30 |
| 2004-04-08 | 636.98 |
| 2004-04-09 | . |
| 2004-04-12 | 635.83 |
| 2004-04-13 | 632.08 |
| 2004-04-14 | 623.60 |
| 2004-04-15 | 623.67 |
| 2004-04-16 | 632.25 |
| 2004-04-19 | 633.57 |
| 2004-04-20 | 631.90 |
| 2004-04-21 | 623.79 |
| 2004-04-22 | 626.75 |
| 2004-04-23 | 627.64 |
| 2004-04-26 | 631.79 |
| 2004-04-27 | 634.24 |
| 2004-04-28 | 622.57 |
| 2004-04-29 | 622.45 |
| 2004-04-30 | 619.37 |
| 2004-05-03 | 621.49 |
| 2004-05-04 | 630.37 |
| 2004-05-05 | 636.06 |
| 2004-05-06 | 624.84 |
| 2004-05-07 | 616.34 |
| 2004-05-10 | 597.18 |
| 2004-05-11 | 601.01 |
| 2004-05-12 | 599.56 |
| 2004-05-13 | 602.84 |
| 2004-05-14 | 600.08 |
| 2004-05-17 | 598.44 |
| 2004-05-18 | 601.01 |
| 2004-05-19 | 614.88 |
| 2004-05-20 | 605.88 |
| 2004-05-21 | 609.63 |
| 2004-05-24 | 611.00 |
| 2004-05-25 | 614.76 |
| 2004-05-26 | 619.59 |
| 2004-05-27 | 631.65 |
| 2004-05-28 | 626.86 |
| 2004-05-31 | . |
| 2004-06-01 | 624.43 |
| 2004-06-02 | 629.77 |
| 2004-06-03 | 630.66 |
| 2004-06-04 | 635.07 |
| 2004-06-07 | 643.18 |
| 2004-06-08 | 642.76 |
| 2004-06-09 | 633.93 |
| 2004-06-10 | 634.84 |
| 2004-06-11 | . |
| 2004-06-14 | 625.17 |
| 2004-06-15 | 629.53 |
| 2004-06-16 | 631.86 |
| 2004-06-17 | 634.11 |
| 2004-06-18 | 639.61 |
| 2004-06-21 | 637.71 |
| 2004-06-22 | 631.25 |
| 2004-06-23 | 633.62 |
| 2004-06-24 | 641.01 |
| 2004-06-25 | 638.86 |
| 2004-06-28 | 645.70 |
| 2004-06-29 | 639.29 |
| 2004-06-30 | 638.05 |
| 2004-07-01 | 635.76 |
| 2004-07-02 | 639.08 |
| 2004-07-05 | . |
| 2004-07-06 | 633.72 |
| 2004-07-07 | 637.44 |
| 2004-07-08 | 641.03 |
| 2004-07-09 | 639.96 |
| 2004-07-12 | 638.07 |
| 2004-07-13 | 634.65 |
| 2004-07-14 | 636.85 |
| 2004-07-15 | 629.39 |
| 2004-07-16 | 634.47 |
| 2004-07-19 | 630.00 |
| 2004-07-20 | 628.79 |
| 2004-07-21 | 627.03 |
| 2004-07-22 | 620.12 |
| 2004-07-23 | 613.34 |
| 2004-07-26 | 609.78 |
| 2004-07-27 | 610.75 |
| 2004-07-28 | 611.21 |
| 2004-07-29 | 619.70 |
| 2004-07-30 | 619.14 |
| 2004-08-02 | 618.08 |
| 2004-08-03 | 621.67 |
| 2004-08-04 | 616.38 |
| 2004-08-05 | 616.97 |
| 2004-08-06 | 614.04 |
| 2004-08-09 | 608.56 |
| 2004-08-10 | 615.27 |
| 2004-08-11 | 606.16 |
| 2004-08-12 | 606.02 |
| 2004-08-13 | 610.22 |
| 2004-08-16 | 615.46 |
| 2004-08-17 | 615.82 |
| 2004-08-18 | 614.55 |
| 2004-08-19 | 619.12 |
| 2004-08-20 | 615.89 |
| 2004-08-23 | 618.19 |
| 2004-08-24 | 613.12 |
| 2004-08-25 | 613.73 |
| 2004-08-26 | 618.49 |
| 2004-08-27 | 620.27 |
| 2004-08-30 | 619.61 |
| 2004-08-31 | 619.35 |
| 2004-09-01 | 624.41 |
| 2004-09-02 | 625.84 |
| 2004-09-03 | 625.10 |
| 2004-09-06 | . |
| 2004-09-07 | 628.22 |
| 2004-09-08 | 630.65 |
| 2004-09-09 | 629.03 |
| 2004-09-10 | 638.20 |
| 2004-09-13 | 641.03 |
| 2004-09-14 | 640.86 |
| 2004-09-15 | 632.71 |
| 2004-09-16 | 634.66 |
| 2004-09-17 | 639.64 |
| 2004-09-20 | 636.67 |
| 2004-09-21 | 645.49 |
| 2004-09-22 | 641.11 |
| 2004-09-23 | 639.42 |
| 2004-09-24 | 639.58 |
| 2004-09-27 | 637.11 |
| 2004-09-28 | 640.86 |
| 2004-09-29 | 643.42 |
| 2004-09-30 | 644.69 |
| 2004-10-01 | 654.30 |
| 2004-10-04 | 653.47 |
| 2004-10-05 | 656.61 |
| 2004-10-06 | 656.06 |
| 2004-10-07 | 654.86 |
| 2004-10-08 | 658.81 |
| 2004-10-11 | 656.45 |
| 2004-10-12 | 647.40 |
| 2004-10-13 | 646.87 |
| 2004-10-14 | 648.96 |
| 2004-10-15 | 652.38 |
| 2004-10-18 | 652.79 |
| 2004-10-19 | 658.91 |
| 2004-10-20 | 657.16 |
| 2004-10-21 | 661.16 |
| 2004-10-22 | 662.17 |
| 2004-10-25 | 659.15 |
| 2004-10-26 | 660.87 |
| 2004-10-27 | 668.62 |
| 2004-10-28 | 670.84 |
| 2004-10-29 | 668.48 |
| 2004-11-01 | 675.17 |
| 2004-11-02 | 678.86 |
| 2004-11-03 | 686.89 |
| 2004-11-04 | 689.72 |
| 2004-11-05 | 695.29 |
| 2004-11-08 | 696.60 |
| 2004-11-09 | 694.42 |
| 2004-11-10 | 696.50 |
| 2004-11-11 | 701.74 |
| 2004-11-12 | 706.41 |
| 2004-11-15 | 706.16 |
| 2004-11-16 | 703.71 |
| 2004-11-17 | 712.67 |
| 2004-11-18 | 710.69 |
| 2004-11-19 | 708.92 |
| 2004-11-22 | 704.39 |
| 2004-11-23 | 707.94 |
| 2004-11-24 | 711.64 |
| 2004-11-25 | . |
| 2004-11-26 | 720.91 |
| 2004-11-29 | 721.89 |
| 2004-11-30 | 719.09 |
| 2004-12-01 | 727.51 |
| 2004-12-02 | 728.28 |
| 2004-12-03 | 731.92 |
| 2004-12-06 | 731.77 |
| 2004-12-07 | 734.66 |
| 2004-12-08 | 724.09 |
| 2004-12-09 | 718.38 |
| 2004-12-10 | 719.33 |
| 2004-12-13 | 728.43 |
| 2004-12-14 | 728.47 |
| 2004-12-15 | 735.37 |
| 2004-12-16 | 730.70 |
| 2004-12-17 | 723.17 |
| 2004-12-20 | 734.77 |
| 2004-12-21 | 731.20 |
| 2004-12-22 | 735.98 |
| 2004-12-23 | 742.57 |
| 2004-12-24 | . |
| 2004-12-27 | 748.70 |
| 2004-12-28 | 748.38 |
| 2004-12-29 | 747.37 |
| 2004-12-30 | 749.78 |
| 2004-12-31 | 747.87 |
| 2005-01-03 | 745.21 |
| 2005-01-04 | 738.25 |
| 2005-01-05 | 732.62 |
| 2005-01-06 | 730.38 |
| 2005-01-07 | 727.96 |
| 2005-01-10 | 730.60 |
| 2005-01-11 | 728.36 |
| 2005-01-12 | 730.27 |
| 2005-01-13 | 728.77 |
| 2005-01-14 | 726.63 |
| 2005-01-17 | . |
| 2005-01-18 | 726.50 |
| 2005-01-19 | 728.32 |
| 2005-01-20 | 720.52 |
| 2005-01-21 | 722.35 |
| 2005-01-24 | 724.53 |
| 2005-01-25 | 724.21 |
| 2005-01-26 | 731.45 |
| 2005-01-27 | 732.55 |
#2005-01-28| 728.19
#2005-01-31| 734.40
#2005-02-01| 738.58
#2005-02-02| 742.47
#2005-02-03| 737.80
#2005-02-04| 743.78
#2005-02-07| 741.64
#2005-02-08| 739.38
#2005-02-09| 740.10
#2005-02-10| 744.80
#2005-02-11| 750.36
#2005-02-14| 756.69
#2005-02-15| 760.10
#2005-02-16| 756.99
#2005-02-17| 762.53
#2005-02-18| 763.50
#2005-02-21| .
#2005-02-22| 767.10
#2005-02-23| 761.71
#2005-02-24| 762.35
#2005-02-25| 770.30
#2005-02-28| 773.20
#2005-03-01| 773.38
#2005-03-02| 769.65
#2005-03-03| 770.99
#2005-03-04| 782.86
#2005-03-07| 778.98
#2005-03-08| 783.72
#2005-03-09| 780.77
#2005-03-10| 777.46
#2005-03-11| 782.28
#2005-03-14| 775.93
#2005-03-15| 778.72
#2005-03-16| 775.70
#2005-03-17| 772.80
#2005-03-18| 768.80
#2005-03-21| 761.04
#2005-03-22| 763.87
#2005-03-23| 750.14
#2005-03-24| 751.74
#2005-03-25| .
#2005-03-28| 747.76
#2005-03-29| 750.22
#2005-03-30| 750.59
#2005-03-31| 753.01
#2005-04-01| 754.66
#2005-04-04| 743.50
#2005-04-05| 750.13
#2005-04-06| 753.89
#2005-04-07| 759.61
#2005-04-08| 758.02
#2005-04-11| 763.36
#2005-04-12| 756.46
#2005-04-13| 760.59
#2005-04-14| 753.67
#2005-04-15| 749.24
#2005-04-18| 740.82
#2005-04-19| 747.13
#2005-04-20| 745.90
#2005-04-21| 747.44
#2005-04-22| 751.78
#2005-04-25| 749.11
#2005-04-26| 745.41
#2005-04-27| 735.83
#2005-04-28| 732.19
#2005-04-29| 733.44
#2005-05-02| 731.95
#2005-05-03| 737.69
#2005-05-04| 745.64
#2005-05-05| 748.71
#2005-05-06| 746.80
#2005-05-09| 743.33
#2005-05-10| 741.00
#2005-05-11| 736.20
#2005-05-12| 734.93
#2005-05-13| 731.16
#2005-05-16| 727.19
#2005-05-17| 728.73
#2005-05-18| 737.45
#2005-05-19| 739.84
#2005-05-20| 736.23
#2005-05-23| 741.86
#2005-05-24| 741.57
#2005-05-25| 741.92
#2005-05-26| 743.50
#2005-05-27| 744.34
#2005-05-30| .
#2005-05-31| 736.42
#2005-06-01| 741.20
#2005-06-02| 742.39
#2005-06-03| 740.59
#2005-06-06| 739.18
#2005-06-07| 746.87
#2005-06-08| 748.86
#2005-06-09| 740.75
#2005-06-10| 740.58
#2005-06-13| 738.09
#2005-06-14| 739.25
#2005-06-15| 740.44
#2005-06-16| 742.67
#2005-06-17| 753.01
#2005-06-20| 747.14
#2005-06-21| 750.62
#2005-06-22| 751.42
#2005-06-23| 748.97
#2005-06-24| 745.17
#2005-06-27| 742.30
#2005-06-28| 743.14
#2005-06-29| 745.18
#2005-06-30| 745.32
#2005-07-01| 742.40
#2005-07-04| .
#2005-07-05| 738.96
#2005-07-06| 744.64
#2005-07-07| 733.16
#2005-07-08| 742.33
#2005-07-11| 755.25
#2005-07-12| 760.70
#2005-07-13| 758.39
#2005-07-14| 762.44
#2005-07-15| 758.30
#2005-07-18| 757.75
#2005-07-19| 756.90
#2005-07-20| 756.35
#2005-07-21| 763.82
#2005-07-22| 764.13
#2005-07-25| 764.28
#2005-07-26| 762.29
#2005-07-27| 766.01
#2005-07-28| 773.05
#2005-07-29| 777.10
#2005-08-01| 781.82
#2005-08-02| 788.20
#2005-08-03| 794.99
#2005-08-04| 792.71
#2005-08-05| 787.31
#2005-08-08| 794.04
#2005-08-09| 797.63
#2005-08-10| 807.02
#2005-08-11| 808.38
#2005-08-12| 805.92
#2005-08-15| 801.47
#2005-08-16| 796.91
#2005-08-17| 793.76
#2005-08-18| 782.95
#2005-08-19| 788.52
#2005-08-22| 794.72
#2005-08-23| 788.16
#2005-08-24| 787.64
#2005-08-25| 784.60
#2005-08-26| 782.40
#2005-08-29| 780.61
#2005-08-30| 775.90
#2005-08-31| 789.07
#2005-09-01| 805.32
#2005-09-02| 809.95
#2005-09-05| .
#2005-09-06| 816.05
#2005-09-07| 816.94
#2005-09-08| 813.71
#2005-09-09| 817.53
#2005-09-12| 809.87
#2005-09-13| 803.75
#2005-09-14| 808.63
#2005-09-15| 803.47
#2005-09-16| 808.21
#2005-09-19| 805.67
#2005-09-20| 808.28
#2005-09-21| 803.95
#2005-09-22| 795.77
#2005-09-23| 794.18
#2005-09-26| 801.27
#2005-09-27| 796.88
#2005-09-28| 803.89
#2005-09-29| 801.66
#2005-09-30| 807.94
#2005-10-03| 804.29
#2005-10-04| 808.02
#2005-10-05| 800.90
#2005-10-06| 801.64
#2005-10-07| 797.04
#2005-10-10| 794.62
#2005-10-11| 793.13
#2005-10-12| 789.80
#2005-10-13| 774.99
#2005-10-14| 785.06
#2005-10-17| 782.44
#2005-10-18| 774.17
#2005-10-19| 764.20
#2005-10-20| 767.48
#2005-10-21| 765.75
#2005-10-24| 772.71
#2005-10-25| 778.50
#2005-10-26| 780.49
#2005-10-27| 774.13
#2005-10-28| 772.24
#2005-10-31| 781.55
#2005-11-01| 783.04
#2005-11-02| 790.98
#2005-11-03| 798.63
#2005-11-04| 785.28
#2005-11-07| 786.85
#2005-11-08| 784.95
#2005-11-09| 782.47
#2005-11-10| 783.47
#2005-11-11| 788.64
#2005-11-14| 788.60
#2005-11-15| 784.13
#2005-11-16| 777.67
#2005-11-17| 785.59
#2005-11-18| 789.21
#2005-11-21| 793.92
#2005-11-22| 793.50
#2005-11-23| 802.26
#2005-11-24| .
#2005-11-25| 798.96
#2005-11-28| 797.95
#2005-11-29| 797.55
#2005-11-30| 795.80
#2005-12-01| 803.21
#2005-12-02| 808.34
#2005-12-05| 810.53
#2005-12-06| 815.48
#2005-12-07| 811.09
#2005-12-08| 818.86
#2005-12-09| 819.18
#2005-12-12| 827.10
#2005-12-13| 826.73
#2005-12-14| 830.74
#2005-12-15| 823.42
#2005-12-16| 832.61
#2005-12-19| 831.07
#2005-12-20| 826.29
#2005-12-21| 825.18
#2005-12-22| 827.34
#2005-12-23| 828.15
#2005-12-26| .
#2005-12-27| 830.04
#2005-12-28| 832.72
#2005-12-29| 832.56
#2005-12-30| 824.58
#2006-01-02| .
#2006-01-03| 845.94
#2006-01-04| 862.52
#2006-01-05| 860.37
#2006-01-06| 869.91
#2006-01-09| 866.46
#2006-01-10| 860.61
#2006-01-11| 867.39
#2006-01-12| 866.21
#2006-01-13| 863.85
#2006-01-16| .
#2006-01-17| 858.87
#2006-01-18| 853.76
#2006-01-19| 860.01
#2006-01-20| 853.60
#2006-01-23| 864.90
#2006-01-24| 862.81
#2006-01-25| 871.29
#2006-01-26| 878.40
#2006-01-27| 880.06
#2006-01-30| 876.46
#2006-01-31| 880.63
#2006-02-01| 886.36
#2006-02-02| 877.98
#2006-02-03| 871.80
#2006-02-06| 871.44
#2006-02-07| 866.57
#2006-02-08| 865.27
#2006-02-09| 875.16
#2006-02-10| 868.88
#2006-02-13| 872.52
#2006-02-14| 868.73
#2006-02-15| 871.65
#2006-02-16| 875.29
#2006-02-17| 880.58
#2006-02-20| .
#2006-02-21| 883.42
#2006-02-22| 886.40
#2006-02-23| 888.14
#2006-02-24| 886.55
#2006-02-27| 888.76
#2006-02-28| 881.15
#2006-03-01| 890.15
#2006-03-02| 886.94
#2006-03-03| 889.22
#2006-03-06| 893.73
#2006-03-07| 879.43
#2006-03-08| 875.57
#2006-03-09| 882.86
#2006-03-10| 886.66
#2006-03-13| 896.46
#2006-03-14| 905.13
#2006-03-15| 908.92
#2006-03-16| 918.57
#2006-03-17| 921.00
#2006-03-20| 923.51
#2006-03-21| 917.88
#2006-03-22| 921.14
#2006-03-23| 912.78
#2006-03-24| 919.89
#2006-03-27| 914.59
#2006-03-28| 913.51
#2006-03-29| 909.42
#2006-03-30| 927.06
#2006-03-31| 918.87
#2006-04-03| 927.55
#2006-04-04| 934.37
#2006-04-05| 938.65
#2006-04-06| 938.45
#2006-04-07| 926.16
#2006-04-10| 929.70
#2006-04-11| 921.55
#2006-04-12| 918.20
#2006-04-13| 920.27
#2006-04-14| .
#2006-04-17| 934.10
#2006-04-18| 934.82
#2006-04-19| 949.49
#2006-04-20| 950.39
#2006-04-21| 959.73
#2006-04-24| 957.92
#2006-04-25| 960.25
#2006-04-26| 965.48
#2006-04-27| 967.75
#2006-04-28| 968.61
#2006-05-01| 972.77
#2006-05-02| 982.16
#2006-05-03| 972.24
#2006-05-04| 983.34
#2006-05-05| 997.39
#2006-05-08| 997.14
#2006-05-09|1005.14
#2006-05-10|1003.54
#2006-05-11|1002.56
#2006-05-12| 986.37
#2006-05-15| 966.33
#2006-05-16| 968.83
#2006-05-17| 937.72
#2006-05-18| 933.87
#2006-05-19| 926.62
#2006-05-22| 906.36
#2006-05-23| 933.23
#2006-05-24| 913.49
#2006-05-25| 926.12
#2006-05-26| 940.80
#2006-05-29| .
#2006-05-30| 932.45
#2006-05-31| 938.27
#2006-06-01| 939.65
#2006-06-02| 950.73
#2006-06-05| 945.75
#2006-06-06| 917.44
#2006-06-07| 918.92
#2006-06-08| 883.34
#2006-06-09| 898.54
#2006-06-12| 886.86
#2006-06-13| 864.76
#2006-06-14| 869.82
#2006-06-15| 892.76
#2006-06-16| 887.66
#2006-06-19| 888.52
#2006-06-20| 894.11
#2006-06-21| 899.27
#2006-06-22| 898.65
#2006-06-23| 896.17
#2006-06-26| 895.91
#2006-06-27| 893.28
#2006-06-28| 889.75
#2006-06-29| 906.31
#2006-06-30| 937.33
#2006-07-03| 943.71
#2006-07-04| .
#2006-07-05| 928.47
#2006-07-06| 939.53
#2006-07-07| 942.97
#2006-07-10| 939.56
#2006-07-11| 932.04
#2006-07-12| 930.10
#2006-07-13| 917.01
#2006-07-14| 901.43
#2006-07-17| 888.44
#2006-07-18| 884.50
#2006-07-19| 909.11
#2006-07-20| 917.35
#2006-07-21| 911.99
#2006-07-24| 923.96
#2006-07-25| 925.21
#2006-07-26| 927.94
#2006-07-27| 945.92
#2006-07-28| 953.67
#2006-07-31| 950.56
#2006-08-01| 942.18
#2006-08-02| 957.06
#2006-08-03| 947.82
#2006-08-04| 965.90
#2006-08-07| 952.80
#2006-08-08| 951.66
#2006-08-09| 961.87
#2006-08-10| 945.64
#2006-08-11| 946.44
#2006-08-14| 952.81
#2006-08-15| 964.22
#2006-08-16| 974.08
#2006-08-17| 975.99
#2006-08-18| 970.74
#2006-08-21| 977.48
#2006-08-22| 972.33
#2006-08-23| 966.66
#2006-08-24| 968.89
#2006-08-25| 966.05
#2006-08-28| 973.34
#2006-08-29| 972.93
#2006-08-30| 984.19
#2006-08-31| 979.98
#2006-09-01| 984.90
#2006-09-04| .
#2006-09-05| 986.27
#2006-09-06| 974.50
#2006-09-07| 960.89
#2006-09-08| 960.00
#2006-09-11| 956.47
#2006-09-12| 968.27
#2006-09-13| 970.56
#2006-09-14| 975.66
#2006-09-15| 970.48
#2006-09-18| 974.00
#2006-09-19| 970.32
#2006-09-20| 980.02
#2006-09-21| 985.28
#2006-09-22| 980.48
#2006-09-25| 974.66
#2006-09-26| 982.01
#2006-09-27| 989.88
#2006-09-28| 989.51
#2006-09-29| 987.48
#2006-10-02| 992.62
#2006-10-03| 989.19
#2006-10-04| 992.00
#2006-10-05| 998.08
#2006-10-06| 991.25
#2006-10-09| 993.74
#2006-10-10| 995.39
#2006-10-11| 997.26
#2006-10-12|1004.25
#2006-10-13|1003.63
#2006-10-16|1007.64
#2006-10-17| 998.89
#2006-10-18|1006.29
#2006-10-19|1013.28
#2006-10-20|1017.30
#2006-10-23|1016.49
#2006-10-24|1016.92
#2006-10-25|1023.95
#2006-10-26|1029.53
#2006-10-27|1031.07
#2006-10-30|1026.88
#2006-10-31|1030.58
#2006-11-01|1035.40
#2006-11-02|1030.90
#2006-11-03|1029.13
#2006-11-06|1041.12
#2006-11-07|1053.30
#2006-11-08|1049.38
#2006-11-09|1051.09
#2006-11-10|1055.08
#2006-11-13|1053.50
#2006-11-14|1051.32
#2006-11-15|1057.39
#2006-11-16|1059.24
#2006-11-17|1052.60
#2006-11-20|1055.38
#2006-11-21|1057.91
#2006-11-22|1066.26
#2006-11-23| .
#2006-11-24|1068.84
#2006-11-27|1055.17
#2006-11-28|1053.62
#2006-11-29|1068.49
#2006-11-30|1070.09
#2006-12-01|1069.24
#2006-12-04|1075.06
#2006-12-05|1081.02
#2006-12-06|1082.08
#2006-12-07|1086.06
#2006-12-08|1088.67
#2006-12-11|1086.62
#2006-12-12|1092.77
#2006-12-13|1097.87
#2006-12-14|1100.36
#2006-12-15|1099.72
#2006-12-18|1097.44
#2006-12-19|1098.67
#2006-12-20|1103.44
#2006-12-21|1100.75
#2006-12-22|1095.45
#2006-12-25| .
#2006-12-26|1093.59
#2006-12-27|1103.90
#2006-12-28|1105.94
#2006-12-29|1106.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1121.30
#2007-01-04|1108.67
#2007-01-05|1092.04
#2007-01-08|1092.30
#2007-01-09|1093.88
#2007-01-10|1082.21
#2007-01-11|1095.67
#2007-01-12|1104.65
#2007-01-15| .
#2007-01-16|1106.26
#2007-01-17|1107.47
#2007-01-18|1107.37
#2007-01-19|1114.65
#2007-01-22|1111.58
#2007-01-23|1117.41
#2007-01-24|1121.03
#2007-01-25|1118.84
#2007-01-26|1105.67
#2007-01-29|1111.21
#2007-01-30|1117.01
#2007-01-31|1115.46
#2007-02-01|1130.59
#2007-02-02|1132.37
#2007-02-05|1129.45
#2007-02-06|1135.53
#2007-02-07|1145.00
#2007-02-08|1137.28
#2007-02-09|1139.86
#2007-02-12|1130.41
#2007-02-13|1136.86
#2007-02-14|1156.12
#2007-02-15|1156.69
#2007-02-16|1153.44
#2007-02-19| .
#2007-02-20|1157.01
#2007-02-21|1147.76
#2007-02-22|1149.58
#2007-02-23|1157.58
#2007-02-26|1162.77
#2007-02-27|1132.77
#2007-02-28|1113.41
#2007-03-01|1098.98
#2007-03-02|1097.35
#2007-03-05|1077.28
#2007-03-06|1088.02
#2007-03-07|1099.20
#2007-03-08|1112.78
#2007-03-09|1114.11
#2007-03-12|1114.83
#2007-03-13|1104.18
#2007-03-14|1077.60
#2007-03-15|1100.65
#2007-03-16|1106.24
#2007-03-19|1121.76
#2007-03-20|1128.88
#2007-03-21|1135.51
#2007-03-22|1156.47
#2007-03-23|1156.72
#2007-03-26|1150.24
#2007-03-27|1150.16
#2007-03-28|1145.28
#2007-03-29|1155.16
#2007-03-30|1153.49
#2007-04-02|1162.89
#2007-04-03|1175.06
#2007-04-04|1177.24
#2007-04-05|1183.97
#2007-04-06| .
#2007-04-09|1177.27
#2007-04-10|1191.87
#2007-04-11|1190.49
#2007-04-12|1191.22
#2007-04-13|1200.84
#2007-04-16|1217.60
#2007-04-17|1220.36
#2007-04-18|1215.87
#2007-04-19|1213.81
#2007-04-20|1227.73
#2007-04-23|1224.88
#2007-04-24|1219.17
#2007-04-25|1231.11
#2007-04-26|1229.00
#2007-04-27|1227.20
#2007-04-30|1229.40
#2007-05-01|1224.45
#2007-05-02|1230.19
#2007-05-03|1229.96
#2007-05-04|1241.83
#2007-05-07|1246.03
#2007-05-08|1227.37
#2007-05-09|1232.01
#2007-05-10|1220.49
#2007-05-11|1227.18
#2007-05-14|1226.54
#2007-05-15|1235.59
#2007-05-16|1231.87
#2007-05-17|1228.02
#2007-05-18|1239.77
#2007-05-21|1236.62
#2007-05-22|1237.31
#2007-05-23|1249.38
#2007-05-24|1236.46
#2007-05-25|1238.15
#2007-05-28| .
#2007-05-29|1243.79
#2007-05-30|1236.57
#2007-05-31|1249.43
#2007-06-01|1257.15
#2007-06-04|1259.55
#2007-06-05|1255.73
#2007-06-06|1233.12
#2007-06-07|1215.42
#2007-06-08|1205.16
#2007-06-11|1215.55
#2007-06-12|1206.80
#2007-06-13|1209.90
#2007-06-14|1229.51
#2007-06-15|1249.74
#2007-06-18|1249.01
#2007-06-19|1246.02
#2007-06-20|1251.84
#2007-06-21|1236.96
#2007-06-22|1235.84
#2007-06-25|1235.79
#2007-06-26|1229.10
#2007-06-27|1221.61
#2007-06-28|1237.45
#2007-06-29|1247.70
#2007-07-02|1255.55
#2007-07-03|1265.36
#2007-07-04| .
#2007-07-05|1262.58
#2007-07-06|1272.78
#2007-07-09|1276.78
#2007-07-10|1271.73
#2007-07-11|1272.79
#2007-07-12|1286.78
#2007-07-13|1292.58
#2007-07-16|1294.47
#2007-07-17|1289.42
#2007-07-18|1277.17
#2007-07-19|1290.91
#2007-07-20|1278.47
#2007-07-23|1283.72
#2007-07-24|1265.35
#2007-07-25|1242.94
#2007-07-26|1209.73
#2007-07-27|1197.68
#2007-07-30|1198.70
#2007-07-31|1224.05
#2007-08-01|1205.21
#2007-08-02|1213.00
#2007-08-03|1206.15
#2007-08-06|1197.08
#2007-08-07|1209.83
#2007-08-08|1238.61
#2007-08-09|1207.04
#2007-08-10|1168.81
#2007-08-13|1188.41
#2007-08-14|1170.64
#2007-08-15|1158.77
#2007-08-16|1112.01
#2007-08-17|1143.96
#2007-08-20|1148.31
#2007-08-21|1149.09
#2007-08-22|1171.59
#2007-08-23|1179.51
#2007-08-24|1189.44
#2007-08-27|1191.79
#2007-08-28|1171.63
#2007-08-29|1179.04
#2007-08-30|1191.39
#2007-08-31|1206.82
#2007-09-03| .
#2007-09-04|1214.99
#2007-09-05|1199.72
#2007-09-06|1207.01
#2007-09-07|1187.98
#2007-09-10|1179.21
#2007-09-11|1202.37
#2007-09-12|1209.76
#2007-09-13|1218.54
#2007-09-14|1203.26
#2007-09-17|1185.99
#2007-09-18|1202.58
#2007-09-19|1241.87
#2007-09-20|1245.64
#2007-09-21|1251.87
#2007-09-24|1251.40
#2007-09-25|1240.49
#2007-09-26|1247.93
#2007-09-27|1259.51
#2007-09-28|1265.59
#2007-10-01|1277.28
#2007-10-02|1275.09
#2007-10-03|1276.41
#2007-10-04|1277.17
#2007-10-05|1286.93
#2007-10-08|1277.00
#2007-10-09|1285.65
#2007-10-10|1294.37
#2007-10-11|1309.19
#2007-10-12|1303.70
#2007-10-15|1297.65
#2007-10-16|1281.82
#2007-10-17|1293.33
#2007-10-18|1290.44
#2007-10-19|1279.86
#2007-10-22|1253.83
#2007-10-23|1275.94
#2007-10-24|1267.59
#2007-10-25|1289.17
#2007-10-26|1303.11
#2007-10-29|1313.01
#2007-10-30|1308.19
#2007-10-31|1324.06
#2007-11-01|1302.30
#2007-11-02|1298.32
#2007-11-05|1288.84
#2007-11-06|1301.13
#2007-11-07|1301.33
#2007-11-08|1295.82
#2007-11-09|1274.75
#2007-11-12|1260.83
#2007-11-13|1268.60
#2007-11-14|1283.15
#2007-11-15|1261.54
#2007-11-16|1251.99
#2007-11-19|1226.08
#2007-11-20|1249.40
#2007-11-21|1220.88
#2007-11-22| .
#2007-11-23|1247.19
#2007-11-26|1244.38
#2007-11-27|1240.47
#2007-11-28|1264.54
#2007-11-29|1271.35
#2007-11-30|1279.16
#2007-12-03|1272.32
#2007-12-04|1262.40
#2007-12-05|1274.78
#2007-12-06|1272.21
#2007-12-07|1285.06
#2007-12-10|1297.54
#2007-12-11|1291.57
#2007-12-12|1294.24
#2007-12-13|1257.89
#2007-12-14|1248.63
#2007-12-17|1221.72
#2007-12-18|1222.35
#2007-12-19|1215.67
#2007-12-20|1215.08
#2007-12-21|1233.80
#2007-12-24|1237.43
#2007-12-25| .
#2007-12-26|1244.84
#2007-12-27|1253.09
#2007-12-28|1263.10
#2007-12-31|1256.94
#2008-01-01| .
#2008-01-02|1251.49
#2008-01-03|1246.54
#2008-01-04|1227.29
#2008-01-07|1218.84
#2008-01-08|1225.84
#2008-01-09|1205.32
#2008-01-10|1198.58
#2008-01-11|1196.65
#2008-01-14|1208.16
#2008-01-15|1175.92
#2008-01-16|1150.91
#2008-01-17|1146.21
#2008-01-18|1128.69
#2008-01-21| .
#2008-01-22|1086.86
#2008-01-23|1051.37
#2008-01-24|1116.40
#2008-01-25|1117.28
#2008-01-28|1112.75
#2008-01-29|1129.87
#2008-01-30|1124.37
#2008-01-31|1126.24
#2008-02-01|1149.26
#2008-02-04|1151.46
#2008-02-05|1103.33
#2008-02-06|1110.11
#2008-02-07|1078.15
#2008-02-08|1082.32
#2008-02-11|1073.18
#2008-02-12|1114.89
#2008-02-13|1114.52
#2008-02-14|1121.16
#2008-02-15|1105.38
#2008-02-18| .
#2008-02-19|1132.12
#2008-02-20|1112.62
#2008-02-21|1130.83
#2008-02-22|1123.99
#2008-02-25|1143.41
#2008-02-26|1162.92
#2008-02-27|1178.25
#2008-02-28|1163.91
#2008-02-29|1149.19
#2008-03-03|1135.53
#2008-03-04|1123.23
#2008-03-05|1145.96
#2008-03-06|1137.98
#2008-03-07|1124.95
#2008-03-10|1112.26
#2008-03-11|1121.45
#2008-03-12|1146.95
#2008-03-13|1138.49
#2008-03-14|1129.84
#2008-03-17|1091.96
#2008-03-18|1129.20
#2008-03-19|1108.69
#2008-03-20|1089.86
#2008-03-21| .
#2008-03-24|1088.05
#2008-03-25|1136.15
#2008-03-26|1141.77
#2008-03-27|1159.23
#2008-03-28|1150.89
#2008-03-31|1155.18
#2008-04-01|1172.85
#2008-04-02|1187.00
#2008-04-03|1182.52
#2008-04-04|1195.10
#2008-04-07|1203.72
#2008-04-08|1191.14
#2008-04-09|1189.01
#2008-04-10|1185.27
#2008-04-11|1171.30
#2008-04-14|1163.93
#2008-04-15|1166.39
#2008-04-16|1197.22
#2008-04-17|1187.22
#2008-04-18|1201.94
#2008-04-21|1203.42
#2008-04-22|1202.87
#2008-04-23|1202.94
#2008-04-24|1190.73
#2008-04-25|1203.08
#2008-04-28|1209.42
#2008-04-29|1196.26
#2008-04-30|1202.76
#2008-05-01|1195.33
#2008-05-02|1213.41
#2008-05-05|1216.39
#2008-05-06|1216.52
#2008-05-07|1214.33
#2008-05-08|1216.27
#2008-05-09|1202.96
#2008-05-12|1212.75
#2008-05-13|1210.58
#2008-05-14|1215.22
#2008-05-15|1221.61
#2008-05-16|1234.38
#2008-05-19|1244.94
#2008-05-20|1229.67
#2008-05-21|1231.00
#2008-05-22|1231.67
#2008-05-23|1216.33
#2008-05-26| .
#2008-05-27|1205.06
#2008-05-28|1209.10
#2008-05-29|1205.28
#2008-05-30|1210.61
#2008-06-02|1196.82
#2008-06-03|1200.92
#2008-06-04|1186.65
#2008-06-05|1192.22
#2008-06-06|1185.06
#2008-06-09|1178.17
#2008-06-10|1151.18
#2008-06-11|1137.51
#2008-06-12|1137.62
#2008-06-13|1137.66
#2008-06-16|1144.11
#2008-06-17|1152.60
#2008-06-18|1136.28
#2008-06-19|1128.38
#2008-06-20|1120.01
#2008-06-23|1108.24
#2008-06-24|1106.68
#2008-06-25|1117.83
#2008-06-26|1102.90
#2008-06-27|1097.94
#2008-06-30|1105.59
#2008-07-01|1081.82
#2008-07-02|1080.12
#2008-07-03|1077.17
#2008-07-04| .
#2008-07-07|1075.33
#2008-07-08|1060.82
#2008-07-09|1082.47
#2008-07-10|1065.04
#2008-07-11|1044.86
#2008-07-14|1050.92
#2008-07-15|1033.22
#2008-07-16|1030.67
#2008-07-17|1063.98
#2008-07-18|1077.75
#2008-07-21|1085.36
#2008-07-22|1078.26
#2008-07-23|1089.04
#2008-07-24|1070.01
#2008-07-25|1067.89
#2008-07-28|1061.85
#2008-07-29|1055.26
#2008-07-30|1069.72
#2008-07-31|1071.60
#2008-08-01|1056.33
#2008-08-04|1049.96
#2008-08-05|1067.97
#2008-08-06|1074.55
#2008-08-07|1068.26
#2008-08-08|1053.05
#2008-08-11|1064.43
#2008-08-12|1054.38
#2008-08-13|1026.31
#2008-08-14|1033.43
#2008-08-15|1024.16
#2008-08-18|1024.15
#2008-08-19| 999.18
#2008-08-20|1004.91
#2008-08-21|1007.71
#2008-08-22|1021.85
#2008-08-25|1013.69
#2008-08-26|1006.62
#2008-08-27|1012.10
#2008-08-28|1026.51
#2008-08-29|1030.03
#2008-09-01| .
#2008-09-02|1022.85
#2008-09-03|1003.59
#2008-09-04| 973.27
#2008-09-05| 944.86
#2008-09-08| 970.21
#2008-09-09| 958.89
#2008-09-10| 946.66
#2008-09-11| 931.91
#2008-09-12| 964.13
#2008-09-15| 933.38
#2008-09-16| 905.32
#2008-09-17| 892.55
#2008-09-18| 898.58
#2008-09-19| 970.12
#2008-09-22| 966.62
#2008-09-23| 955.01
#2008-09-24| 945.50
#2008-09-25| 963.26
#2008-09-26| 941.51
#2008-09-29| 880.74
#2008-09-30| 872.27
#2008-10-01| 874.19
#2008-10-02| 849.86
#2008-10-03| 871.90
#2008-10-06| 788.18
#2008-10-07| 793.55
#2008-10-08| 746.02
#2008-10-09| 731.30
#2008-10-10| 669.99
#2008-10-13| 740.88
#2008-10-14| 767.01
#2008-10-15| 714.70
#2008-10-16| 670.26
#2008-10-17| 697.18
#2008-10-20| 714.84
#2008-10-21| 705.64
#2008-10-22| 655.86
#2008-10-23| 651.14
#2008-10-24| 613.57
#2008-10-27| 584.56
#2008-10-28| 594.25
#2008-10-29| 659.97
#2008-10-30| 668.20
#2008-10-31| 677.20
#2008-11-03| 687.08
#2008-11-04| 730.10
#2008-11-05| 718.57
#2008-11-06| 665.11
#2008-11-07| 676.33
#2008-11-10| 683.67
#2008-11-11| 642.85
#2008-11-12| 620.97
#2008-11-13| 619.67
#2008-11-14| 629.87
#2008-11-17| 612.68
#2008-11-18| 617.13
#2008-11-19| 593.28
#2008-11-20| 565.30
#2008-11-21| 550.75
#2008-11-24| 611.71
#2008-11-25| 623.56
#2008-11-26| 619.01
#2008-11-27| .
#2008-11-28| 631.86
#2008-12-01| 590.43
#2008-12-02| 605.75
#2008-12-03| 607.66
#2008-12-04| 607.34
#2008-12-05| 581.32
#2008-12-08| 632.25
#2008-12-09| 639.00
#2008-12-10| 643.84
#2008-12-11| 651.11
#2008-12-12| 640.41
#2008-12-15| 652.72
#2008-12-16| 661.88
#2008-12-17| 684.75
#2008-12-18| 692.16
#2008-12-19| 663.25
#2008-12-22| 652.46
#2008-12-23| 652.65
#2008-12-24| 652.45
#2008-12-25| .
#2008-12-26| 654.44
#2008-12-29| 668.12
#2008-12-30| 675.66
#2008-12-31| 668.67
#2009-01-01| .
#2009-01-02| 691.33
#2009-01-05| 690.71
#2009-01-06| 691.36
#2009-01-07| 696.47
#2009-01-08| 694.76
#2009-01-09| 681.63
#2009-01-12| 663.28
#2009-01-13| 645.59
#2009-01-14| 617.52
#2009-01-15| 607.81
#2009-01-16| 622.68
#2009-01-19| .
#2009-01-20| 584.94
#2009-01-21| 579.82
#2009-01-22| 578.20
#2009-01-23| 569.43
#2009-01-26| 601.64
#2009-01-27| 604.28
#2009-01-28| 625.63
#2009-01-29| 608.15
#2009-01-30| 597.28
#2009-02-02| 581.56
#2009-02-03| 599.65
#2009-02-04| 611.32
#2009-02-05| 608.79
#2009-02-06| 622.32
#2009-02-09| 635.88
#2009-02-10| 617.33
#2009-02-11| 609.01
#2009-02-12| 595.64
#2009-02-13| 604.70
#2009-02-16| .
#2009-02-17| 567.14
#2009-02-18| 563.30
#2009-02-19| 570.38
#2009-02-20| 547.54
#2009-02-23| 546.89
#2009-02-24| 540.01
#2009-02-25| 536.44
#2009-02-26| 549.82
#2009-02-27| 538.74
#2009-03-02| 508.55
#2009-03-03| 498.33
#2009-03-04| 517.34
#2009-03-05| 498.88
#2009-03-06| 496.95
#2009-03-09| 491.39
#2009-03-10| 520.21
#2009-03-11| 522.74
#2009-03-12| 526.96
#2009-03-13| 534.50
#2009-03-16| 553.24
#2009-03-17| 548.55
#2009-03-18| 550.42
#2009-03-19| 579.87
#2009-03-20| 575.47
#2009-03-23| 591.69
#2009-03-24| 591.75
#2009-03-25| 595.07
#2009-03-26| 596.65
#2009-03-27| 579.39
#2009-03-30| 552.62
#2009-03-31| 576.10
#2009-04-01| 583.16
#2009-04-02| 621.77
#2009-04-03| 615.46
#2009-04-06| 610.84
#2009-04-07| 599.57
#2009-04-08| 599.77
#2009-04-09| 612.01
#2009-04-10| .
#2009-04-13| 617.64
#2009-04-14| 624.44
#2009-04-15| 619.79
#2009-04-16| 631.14
#2009-04-17| 634.42
#2009-04-20| 606.31
#2009-04-21| 609.16
#2009-04-22| 619.74
#2009-04-23| 619.95
#2009-04-24| 644.21
#2009-04-27| 640.26
#2009-04-28| 628.12
#2009-04-29| 650.48
#2009-04-30| 659.77
#2009-05-01| 660.79
#2009-05-04| 677.63
#2009-05-05| 682.76
#2009-05-06| 690.32
#2009-05-07| 690.91
#2009-05-08| 705.00
#2009-05-11| 701.75
#2009-05-12| 702.29
#2009-05-13| 682.14
#2009-05-14| 684.89
#2009-05-15| 689.74
#2009-05-18| 701.42
#2009-05-19| 718.07
#2009-05-20| 731.75
#2009-05-21| 716.99
#2009-05-22| 726.70
#2009-05-25| .
#2009-05-26| 732.65
#2009-05-27| 734.96
#2009-05-28| 727.49
#2009-05-29| 739.62
#2009-06-01| 761.59
#2009-06-02| 769.95
#2009-06-03| 749.71
#2009-06-04| 748.01
#2009-06-05| 743.10
#2009-06-08| 729.96
#2009-06-09| 741.23
#2009-06-10| 750.35
#2009-06-11| 760.68
#2009-06-12| 754.82
#2009-06-15| 727.71
#2009-06-16| 729.79
#2009-06-17| 713.30
#2009-06-18| 721.42
#2009-06-19| 728.76
#2009-06-22| 706.10
#2009-06-23| 709.13
#2009-06-24| 727.15
#2009-06-25| 715.12
#2009-06-26| 723.19
#2009-06-29| 735.19
#2009-06-30| 726.12
#2009-07-01| 744.45
#2009-07-02| 720.27
#2009-07-03| .
#2009-07-06| 706.50
#2009-07-07| 705.44
#2009-07-08| 692.71
#2009-07-09| 701.36
#2009-07-10| 692.21
#2009-07-13| 704.60
#2009-07-14| 713.89
#2009-07-15| 740.46
#2009-07-16| 744.76
#2009-07-17| 747.28
#2009-07-20| 761.71
#2009-07-21| 768.95
#2009-07-22| 770.08
#2009-07-23| 786.80
#2009-07-24| 784.07
#2009-07-27| 788.47
#2009-07-28| 778.93
#2009-07-29| 779.04
#2009-07-30| 795.63
#2009-07-31| 801.05
#2009-08-03| 827.37
#2009-08-04| 824.15
#2009-08-05| 821.18
#2009-08-06| 823.60
#2009-08-07| 824.29
#2009-08-10| 818.03
#2009-08-11| 805.42
#2009-08-12| 818.20
#2009-08-13| 829.44
#2009-08-14| 820.55
#2009-08-17| 795.02
#2009-08-18| 807.46
#2009-08-19| 812.06
#2009-08-20| 824.65
#2009-08-21| 847.11
#2009-08-24| 855.55
#2009-08-25| 859.73
#2009-08-26| 849.11
#2009-08-27| 844.41
#2009-08-28| 861.53
#2009-08-31| 854.46
#2009-09-01| 836.47
#2009-09-02| 828.38
#2009-09-03| 830.41
#2009-09-04| 840.28
#2009-09-07| .
#2009-09-08| 871.98
#2009-09-09| 884.50
#2009-09-10| 884.97
#2009-09-11| 892.72
#2009-09-14| 890.67
#2009-09-15| 890.60
#2009-09-16| 908.71
#2009-09-17| 916.90
#2009-09-18| 911.32
#2009-09-21| 900.12
#2009-09-22| 913.80
#2009-09-23| 914.83
#2009-09-24| 892.74
#2009-09-25| 887.87
#2009-09-28| 899.46
#2009-09-29| 895.55
#2009-09-30| 896.36
#2009-10-01| 878.84
#2009-10-02| 864.47
#2009-10-05| 872.97
#2009-10-06| 899.40
#2009-10-07| 892.36
#2009-10-08| 909.23
#2009-10-09| 906.43
#2009-10-12| 915.93
#2009-10-13| 908.33
#2009-10-14| 932.04
#2009-10-15| 935.62
#2009-10-16| 925.50
#2009-10-19| 943.54
#2009-10-20| 939.39
#2009-10-21| 946.10
#2009-10-22| 935.37
#2009-10-23| 931.23
#2009-10-26| 914.38
#2009-10-27| 907.73
#2009-10-28| 884.95
#2009-10-29| 904.95
#2009-10-30| 883.94
#2009-11-02| 889.50
#2009-11-03| 871.04
#2009-11-04| 896.91
#2009-11-05| 905.52
#2009-11-06| 906.13
#2009-11-09| 932.01
#2009-11-10| 927.21
#2009-11-11| 932.72
#2009-11-12| 927.62
#2009-11-13| 932.49
#2009-11-16| 951.35
#2009-11-17| 939.08
#2009-11-18| 945.17
#2009-11-19| 922.63
#2009-11-20| 914.61
#2009-11-23| 941.02
#2009-11-24| 932.82
#2009-11-25| 943.03
#2009-11-26| .
#2009-11-27| 918.21
#2009-11-30| 907.26
#2009-12-01| 936.41
#2009-12-02| 939.89
#2009-12-03| 939.00
#2009-12-04| 936.49
#2009-12-07| 928.72
#2009-12-08| 908.73
#2009-12-09| 899.81
#2009-12-10| 907.14
#2009-12-11| 905.69
#2009-12-14| 914.48
#2009-12-15| 909.17
#2009-12-16| 922.12
#2009-12-17| 896.76
#2009-12-18| 888.96
#2009-12-21| 902.84
#2009-12-22| 903.26
#2009-12-23| 912.23
#2009-12-24| 913.67
#2009-12-25| .
#2009-12-28| 920.46
#2009-12-29| 924.90
#2009-12-30| 915.17
#2009-12-31| 920.84
#2010-01-01| .
#2010-01-04| 940.81
#2010-01-05| 939.78
#2010-01-06| 939.24
#2010-01-07| 936.12
#2010-01-08| 940.11
#2010-01-11| 953.96
#2010-01-12| 944.32
#2010-01-13| 944.51
#2010-01-14| 949.35
#2010-01-15| 934.26
#2010-01-18| .
#2010-01-19| 941.83
#2010-01-20| 917.28
#2010-01-21| 901.21
#2010-01-22| 895.44
#2010-01-25| 891.62
#2010-01-26| 889.16
#2010-01-27| 881.31
#2010-01-28| 867.30
#2010-01-29| 871.60
#2010-02-01| 876.66
#2010-02-02| 888.87
#2010-02-03| 882.04
#2010-02-04| 850.62
#2010-02-05| 825.70
#2010-02-08| 831.72
#2010-02-09| 834.97
#2010-02-10| 839.05
#2010-02-11| 836.53
#2010-02-12| 834.21
#2010-02-15| .
#2010-02-16| 850.80
#2010-02-17| 859.68
#2010-02-18| 862.78
#2010-02-19| 859.51
#2010-02-22| 862.58
#2010-02-23| 851.33
#2010-02-24| 855.17
#2010-02-25| 836.71
#2010-02-26| 852.90
#2010-03-01| 852.61
#2010-03-02| 864.81
#2010-03-03| 879.94
#2010-03-04| 876.46
#2010-03-05| 890.28
#2010-03-08| 892.61
#2010-03-09| 887.59
#2010-03-10| 898.64
#2010-03-11| 897.58
#2010-03-12| 905.98
#2010-03-15| 893.44
#2010-03-16| 908.55
#2010-03-17| 915.36
#2010-03-18| 905.74
#2010-03-19| 897.69
#2010-03-22| 897.49
#2010-03-23| 903.67
#2010-03-24| 892.67
#2010-03-25| 901.02
#2010-03-26| 901.08
#2010-03-29| 906.86
#2010-03-30| 903.76
#2010-03-31| 910.32
#2010-04-01| 924.49
#2010-04-02| .
#2010-04-05| 922.23
#2010-04-06| 920.36
#2010-04-07| 915.42
#2010-04-08| 908.72
#2010-04-09| 926.17
#2010-04-12| 936.19
#2010-04-13| 930.79
#2010-04-14| 941.82
#2010-04-15| 943.80
#2010-04-16| 925.95
#2010-04-19| 917.29
#2010-04-20| 929.72
#2010-04-21| 920.59
#2010-04-22| 904.68
#2010-04-23| 916.52
#2010-04-26| 922.98
#2010-04-27| 894.33
#2010-04-28| 875.42
#2010-04-29| 890.05
#2010-04-30| 888.42
#2010-05-03| 883.14
#2010-05-04| 849.21
#2010-05-05| 830.17
#2010-05-06| 809.08
#2010-05-07| 773.77
#2010-05-10| 840.31
#2010-05-11| 827.21
#2010-05-12| 839.33
#2010-05-13| 833.86
#2010-05-14| 797.45
#2010-05-17| 790.14
#2010-05-18| 802.39
#2010-05-19| 776.34
#2010-05-20| 758.96
#2010-05-21| 768.97
#2010-05-24| 761.47
#2010-05-25| 734.16
#2010-05-26| 751.04
#2010-05-27| 776.13
#2010-05-28| 778.08
#2010-05-31| .
#2010-06-01| 779.61
#2010-06-02| 775.22
#2010-06-03| 786.64
#2010-06-04| 762.43
#2010-06-07| 749.88
#2010-06-08| 742.53
#2010-06-09| 763.36
#2010-06-10| 778.49
#2010-06-11| 780.87
#2010-06-14| 802.56
#2010-06-15| 810.20
#2010-06-16| 811.22
#2010-06-17| 815.14
#2010-06-18| 819.13
#2010-06-21| 827.35
#2010-06-22| 817.04
#2010-06-23| 806.71
#2010-06-24| 797.11
#2010-06-25| 791.06
#2010-06-28| 803.27
#2010-06-29| 769.93
#2010-06-30| 772.99
#2010-07-01| 766.51
#2010-07-02| 775.55
#2010-07-05| .
#2010-07-06| 796.31
#2010-07-07| 805.78
#2010-07-08| 817.18
#2010-07-09| 818.97
#2010-07-12| 819.34
#2010-07-13| 840.48
#2010-07-14| 844.32
#2010-07-15| 845.56
#2010-07-16| 833.53
#2010-07-19| 827.85
#2010-07-20| 822.78
#2010-07-21| 828.35
#2010-07-22| 850.82
#2010-07-23| 850.16
#2010-07-26| 862.05
#2010-07-27| 868.19
#2010-07-28| 867.37
#2010-07-29| 869.25
#2010-07-30| 862.58
#2010-08-02| 895.35
#2010-08-03| 898.19
#2010-08-04| 893.73
#2010-08-05| 892.52
#2010-08-06| 892.65
#2010-08-09| 901.33
#2010-08-10| 882.65
#2010-08-11| 852.88
#2010-08-12| 849.70
#2010-08-13| 846.33
#2010-08-16| 852.07
#2010-08-17| 863.28
#2010-08-18| 859.93
#2010-08-19| 848.92
#2010-08-20| 831.12
#2010-08-23| 834.41
#2010-08-24| 821.86
#2010-08-25| 812.06
#2010-08-26| 826.16
#2010-08-27| 830.24
#2010-08-30| 828.26
#2010-08-31| 830.21
#2010-09-01| 859.99
#2010-09-02| 860.66
#2010-09-03| 870.26
#2010-09-06| .
#2010-09-07| 859.05
#2010-09-08| 869.10
#2010-09-09| 877.57
#2010-09-10| 875.83
#2010-09-13| 891.46
#2010-09-14| 898.71
#2010-09-15| 899.75
#2010-09-16| 897.87
#2010-09-17| 892.22
#2010-09-20| 906.35
#2010-09-21| 906.07
#2010-09-22| 912.28
#2010-09-23| 906.39
#2010-09-24| 926.27
#2010-09-27| 922.70
#2010-09-28| 926.07
#2010-09-29| 925.59
#2010-09-30| 924.73
#2010-10-01| 928.97
#2010-10-04| 919.72
#2010-10-05| 942.24
#2010-10-06| 950.60
#2010-10-07| 953.18
#2010-10-08| 952.50
#2010-10-11| 953.72
#2010-10-12| 947.33
#2010-10-13| 969.43
#2010-10-14| 976.35
#2010-10-15| 971.92
#2010-10-18| 971.80
#2010-10-19| 954.51
#2010-10-20| 969.86
#2010-10-21| 977.37
#2010-10-22| 969.16
#2010-10-25| 975.40
#2010-10-26| 966.42
#2010-10-27| 953.56
#2010-10-28| 965.27
#2010-10-29| 965.73
#2010-11-01| 966.62
#2010-11-02| 979.87
#2010-11-03| 975.73
#2010-11-04|1005.85
#2010-11-05| 996.78
#2010-11-08| 987.69
#2010-11-09| 993.97
#2010-11-10| 972.15
#2010-11-11| 969.53
#2010-11-12| 967.84
#2010-11-15| 967.88
#2010-11-16| 942.67
#2010-11-17| 947.03
#2010-11-18| 964.89
#2010-11-19| 963.58
#2010-11-22| 954.26
#2010-11-23| 927.73
#2010-11-24| 934.51
#2010-11-25| .
#2010-11-26| 923.45
#2010-11-29| 900.38
#2010-11-30| 894.53
#2010-12-01| 915.80
#2010-12-02| 938.79
#2010-12-03| 951.96
#2010-12-06| 947.18
#2010-12-07| 960.06
#2010-12-08| 954.50
#2010-12-09| 954.81
#2010-12-10| 959.08
#2010-12-13| 974.11
#2010-12-14| 976.20
#2010-12-15| 968.68
#2010-12-16| 962.31
#2010-12-17| 955.45
#2010-12-20| 958.46
#2010-12-21| 970.04
#2010-12-22| 968.58
#2010-12-23| 967.70
#2010-12-24| .
#2010-12-27| 964.74
#2010-12-28| 965.53
#2010-12-29| 969.39
#2010-12-30| 968.21
#2010-12-31| 974.38
#2011-01-03| 977.91
#2011-01-04| 982.77
#2011-01-05| 970.06
#2011-01-06| 965.58
#2011-01-07| 960.37
#2011-01-10| 948.78
#2011-01-11| 960.26
#2011-01-12| 982.00
#2011-01-13| 996.13
#2011-01-14| 997.36
#2011-01-17| .
#2011-01-18|1009.81
#2011-01-19|1003.79
#2011-01-20| 985.52
#2011-01-21|1004.62
#2011-01-24|1013.53
#2011-01-25|1006.80
#2011-01-26|1017.32
#2011-01-27|1021.68
#2011-01-28|1005.85
#2011-01-31|1010.21
#2011-02-01|1031.11
#2011-02-02|1033.57
#2011-02-03|1021.58
#2011-02-04|1019.15
#2011-02-07|1028.61
#2011-02-08|1037.58
#2011-02-09|1036.48
#2011-02-10|1026.22
#2011-02-11|1026.85
#2011-02-14|1024.31
#2011-02-15|1029.51
#2011-02-16|1033.86
#2011-02-17|1039.73
#2011-02-18|1044.35
#2011-02-21| .
#2011-02-22|1028.73
#2011-02-23|1023.08
#2011-02-24|1018.46
#2011-02-25|1027.94
#2011-02-28|1041.77
#2011-03-01|1037.38
#2011-03-02|1034.56
#2011-03-03|1042.30
#2011-03-04|1040.57
#2011-03-07|1038.23
#2011-03-08|1033.37
#2011-03-09|1033.52
#2011-03-10|1012.18
#2011-03-11|1005.95
#2011-03-14|1005.20
#2011-03-15| 981.59
#2011-03-16| 964.50
#2011-03-17| 989.34
#2011-03-18|1000.52
#2011-03-21|1021.49
#2011-03-22|1021.53
#2011-03-23|1019.75
#2011-03-24|1035.10
#2011-03-25|1032.32
#2011-03-28|1030.61
#2011-03-29|1028.66
#2011-03-30|1038.36
#2011-03-31|1036.05
#2011-04-01|1047.61
#2011-04-04|1055.65
#2011-04-05|1056.01
#2011-04-06|1069.01
#2011-04-07|1061.69
#2011-04-08|1075.79
#2011-04-11|1074.45
#2011-04-12|1059.35
#2011-04-13|1067.92
#2011-04-14|1060.87
#2011-04-15|1060.63
#2011-04-18|1028.24
#2011-04-19|1041.62
#2011-04-20|1073.85
#2011-04-21|1084.16
#2011-04-22| .
#2011-04-25|1081.79
#2011-04-26|1091.29
#2011-04-27|1096.43
#2011-04-28|1113.70
#2011-04-29|1118.61
#2011-05-02|1123.83
#2011-05-03|1114.07
#2011-05-04|1102.48
#2011-05-05|1080.50
#2011-05-06|1086.82
#2011-05-09|1066.28
#2011-05-10|1082.53
#2011-05-11|1081.89
#2011-05-12|1067.14
#2011-05-13|1063.49
#2011-05-16|1064.61
#2011-05-17|1049.08
#2011-05-18|1058.62
#2011-05-19|1065.63
#2011-05-20|1058.08
#2011-05-23|1031.30
#2011-05-24|1039.50
#2011-05-25|1044.25
#2011-05-26|1045.79
#2011-05-27|1064.98
#2011-05-30| .
#2011-05-31|1081.87
#2011-06-01|1076.86
#2011-06-02|1064.12
#2011-06-03|1069.08
#2011-06-06|1065.84
#2011-06-07|1070.29
#2011-06-08|1053.39
#2011-06-09|1056.77
#2011-06-10|1032.72
#2011-06-13|1035.90
#2011-06-14|1051.12
#2011-06-15|1026.88
#2011-06-16|1011.15
#2011-06-17|1024.26
#2011-06-20|1019.00
#2011-06-21|1037.75
#2011-06-22|1036.50
#2011-06-23|1002.06
#2011-06-24|1002.13
#2011-06-27|1009.94
#2011-06-28|1020.48
#2011-06-29|1040.52
#2011-06-30|1059.82
#2011-07-01|1066.51
#2011-07-04| .
#2011-07-05|1068.83
#2011-07-06|1054.27
#2011-07-07|1062.99
#2011-07-08|1047.30
#2011-07-11|1012.93
#2011-07-12|1005.85
#2011-07-13|1025.52
#2011-07-14|1016.70
#2011-07-15|1011.64
#2011-07-18| 986.49
#2011-07-19|1006.17
#2011-07-20|1019.52
#2011-07-21|1042.79
#2011-07-22|1047.97
#2011-07-25|1043.18
#2011-07-26|1049.24
#2011-07-27|1030.38
#2011-07-28|1024.07
#2011-07-29|1022.42
#2011-08-01| 998.64
#2011-08-02| 979.96
#2011-08-03| 966.01
#2011-08-04| 922.76
#2011-08-05| 908.48
#2011-08-08| 869.78
#2011-08-09| 884.23
#2011-08-10| 851.50
#2011-08-11| 877.67
#2011-08-12| 906.07
#2011-08-15| 923.02
#2011-08-16| 917.95
#2011-08-17| 923.59
#2011-08-18| 871.63
#2011-08-19| 863.77
#2011-08-22| 867.82
#2011-08-23| 874.95
#2011-08-24| 888.23
#2011-08-25| 874.76
#2011-08-26| 869.41
#2011-08-29| 890.85
#2011-08-30| 893.91
#2011-08-31| 918.10
#2011-09-01| 914.23
#2011-09-02| 889.89
#2011-09-05| .
#2011-09-06| 837.42
#2011-09-07| 863.63
#2011-09-08| 867.91
#2011-09-09| 828.85
#2011-09-12| 801.82
#2011-09-13| 812.28
#2011-09-14| 823.94
#2011-09-15| 851.15
#2011-09-16| 853.10
#2011-09-19| 824.11
#2011-09-20| 844.49
#2011-09-21| 829.88
#2011-09-22| 778.75
#2011-09-23| 785.53
#2011-09-26| 796.64
#2011-09-27| 840.71
#2011-09-28| 829.84
#2011-09-29| 837.84
#2011-09-30| 814.26
#2011-10-03| 796.04
#2011-10-04| 773.88
#2011-10-05| 799.10
#2011-10-06| 826.60
#2011-10-07| 837.78
#2011-10-10| 862.48
#2011-10-11| 859.62
#2011-10-12| 883.92
#2011-10-13| 868.94
#2011-10-14| 886.89
#2011-10-17| 872.83
#2011-10-18| 864.97
#2011-10-19| 877.30
#2011-10-20| 857.92
#2011-10-21| 891.60
#2011-10-24| 902.23
#2011-10-25| 897.35
#2011-10-26| 893.96
#2011-10-27| 946.91
#2011-10-28| 948.16
#2011-10-31| 913.02
#2011-11-01| 864.67
#2011-11-02| 881.08
#2011-11-03| 895.66
#2011-11-04| 888.38
#2011-11-07| 883.46
#2011-11-08| 894.37
#2011-11-09| 865.62
#2011-11-10| 862.04
#2011-11-11| 891.84
#2011-11-14| 876.54
#2011-11-15| 863.79
#2011-11-16| 864.67
#2011-11-17| 852.23
#2011-11-18| 846.06
#2011-11-21| 815.81
#2011-11-22| 811.85
#2011-11-23| 792.69
#2011-11-24| .
#2011-11-25| 792.08
#2011-11-28| 825.88
#2011-11-29| 831.54
#2011-11-30| 870.32
#2011-12-01| 864.60
#2011-12-02| 870.60
#2011-12-05| 880.54
#2011-12-06| 871.81
#2011-12-07| 870.55
#2011-12-08| 851.97
#2011-12-09| 864.62
#2011-12-12| 839.35
#2011-12-13| 835.78
#2011-12-14| 809.95
#2011-12-15| 820.27
#2011-12-16| 820.14
#2011-12-19| 818.33
#2011-12-20| 840.86
#2011-12-21| 833.12
#2011-12-22| 842.67
#2011-12-23| 848.43
#2011-12-26| .
#2011-12-27| 850.33
#2011-12-28| 836.81
#2011-12-29| 842.22
#2011-12-30| 853.79
#2012-01-02| .
#2012-01-03| 881.22
#2012-01-04| 867.05
#2012-01-05| 851.85
#2012-01-06| 847.39
#2012-01-09| 845.67
#2012-01-10| 863.22
#2012-01-11| 854.22
#2012-01-12| 860.25
#2012-01-13| 850.49
#2012-01-16| .
#2012-01-17| 868.70
#2012-01-18| 875.81
#2012-01-19| 892.02
#2012-01-20| 891.90
#2012-01-23| 904.77
#2012-01-24| 896.65
#2012-01-25| 893.38
#2012-01-26| 916.21
#2012-01-27| 906.47
#2012-01-30| 895.15
#2012-01-31| 900.18
#2012-02-01| 925.30
#2012-02-02| 926.02
#2012-02-03| 938.02
#2012-02-06| 934.39
#2012-02-07| 942.91
#2012-02-08| 942.17
#2012-02-09| 948.14
#2012-02-10| 932.23
#2012-02-13| 941.00
#2012-02-14| 932.60
#2012-02-15| 934.43
#2012-02-16| 933.24
#2012-02-17| 947.93
#2012-02-20| .
#2012-02-21| 958.39
#2012-02-22| 949.50
#2012-02-23| 952.64
#2012-02-24| 965.84
#2012-02-27| 958.63
#2012-02-28| 962.08
#2012-02-29| 959.38
#2012-03-01| 965.54
#2012-03-02| 957.07
#2012-03-05| 952.78
#2012-03-06| 919.21
#2012-03-07| 926.06
#2012-03-08| 951.61
#2012-03-09| 945.76
#2012-03-12| 944.28
#2012-03-13| 958.55
#2012-03-14| 955.46
#2012-03-15| 961.31
#2012-03-16| 973.82
#2012-03-19| 978.07
#2012-03-20| 965.45
#2012-03-21| 962.37
#2012-03-22| 950.98
#2012-03-23| 957.04
#2012-03-26| 970.63
#2012-03-27| 965.98
#2012-03-28| 953.92
#2012-03-29| 941.61
#2012-03-30| 953.57
#2012-04-02| 966.31
#2012-04-03| 958.98
#2012-04-04| 923.94
#2012-04-05| 921.71
#2012-04-06| .
#2012-04-09| 922.10
#2012-04-10| 900.08
#2012-04-11| 909.65
#2012-04-12| 924.17
#2012-04-13| 904.66
#2012-04-16| 905.53
#2012-04-17| 928.87
#2012-04-18| 922.50
#2012-04-19| 920.09
#2012-04-20| 929.67
#2012-04-23| 903.24
#2012-04-24| 917.92
#2012-04-25| 926.64
#2012-04-26| 931.33
#2012-04-27| 940.48
#2012-04-30| 933.47
#2012-05-01| 936.61
#2012-05-02| 928.64
#2012-05-03| 928.95
#2012-05-04| 910.47
#2012-05-07| 912.18
#2012-05-08| 893.18
#2012-05-09| 886.58
#2012-05-10| 894.48
#2012-05-11| 896.61
#2012-05-14| 873.21
#2012-05-15| 863.03
#2012-05-16| 856.42
#2012-05-17| 844.90
#2012-05-18| 836.40
#2012-05-21| 844.78
#2012-05-22| 860.47
#2012-05-23| 831.56
#2012-05-24| 839.37
#2012-05-25| 836.84
#2012-05-28| .
#2012-05-29| 845.52
#2012-05-30| 823.43
#2012-05-31| 817.95
#2012-06-01| 802.01
#2012-06-04| 805.93
#2012-06-05| 806.55
#2012-06-06| 827.65
#2012-06-07| 841.23
#2012-06-08| 832.67
#2012-06-11| 835.54
#2012-06-12| 836.37
#2012-06-13| 840.51
#2012-06-14| 839.83
#2012-06-15| 850.39
#2012-06-18| 848.13
#2012-06-19| 867.85
#2012-06-20| 874.60
#2012-06-21| 863.59
#2012-06-22| 852.13
#2012-06-25| 835.18
#2012-06-26| 833.54
#2012-06-27| 843.85
#2012-06-28| 838.28
#2012-06-29| 878.68
#2012-07-02| 883.71
#2012-07-03| 894.67
#2012-07-04| .
#2012-07-05| 878.08
#2012-07-06| 864.23
#2012-07-09| 860.68
#2012-07-10| 864.45
#2012-07-11| 864.01
#2012-07-12| 850.56
#2012-07-13| 866.00
#2012-07-16| 867.76
#2012-07-17| 864.06
#2012-07-18| 877.28
#2012-07-19| 886.78
#2012-07-20| 869.06
#2012-07-23| 844.43
#2012-07-24| 838.69
#2012-07-25| 840.64
#2012-07-26| 872.75
#2012-07-27| 888.54
#2012-07-30| 893.00
#2012-07-31| 889.96
#2012-08-01| 892.22
#2012-08-02| 871.92
#2012-08-03| 905.08
#2012-08-06| 914.67
#2012-08-07| 921.56
#2012-08-08| 919.59
#2012-08-09| 919.95
#2012-08-10| 919.07
#2012-08-13| 918.11
#2012-08-14| 921.70
#2012-08-15| 918.92
#2012-08-16| 927.73
#2012-08-17| 928.73
#2012-08-20| 927.51
#2012-08-21| 941.20
#2012-08-22| 929.48
#2012-08-23| 932.44
#2012-08-24| 928.70
#2012-08-27| 932.82
#2012-08-28| 929.65
#2012-08-29| 926.00
#2012-08-30| 916.92
#2012-08-31| 929.06
#2012-09-03| .
#2012-09-04| 923.21
#2012-09-05| 926.82
#2012-09-06| 950.09
#2012-09-07| 964.90
#2012-09-10| 961.87
#2012-09-11| 969.18
#2012-09-12| 974.27
#2012-09-13| 974.00
#2012-09-14|1004.64
#2012-09-17|1000.74
#2012-09-18| 990.19
#2012-09-19| 994.01
#2012-09-20| 984.56
#2012-09-21| 992.27
#2012-09-24| 983.25
#2012-09-25| 990.19
#2012-09-26| 963.59
#2012-09-27| 968.47
#2012-09-28| 958.46
#2012-10-01| 975.40
#2012-10-02| 975.45
#2012-10-03| 971.61
#2012-10-04| 979.21
#2012-10-05| 993.80
#2012-10-08| 977.38
#2012-10-09| 967.54
#2012-10-10| 962.63
#2012-10-11| 973.40
#2012-10-12| 970.53
#2012-10-15| 973.07
#2012-10-16| 992.87
#2012-10-17|1005.54
#2012-10-18|1005.06
#2012-10-19| 992.62
#2012-10-22| 991.89
#2012-10-23| 967.33
#2012-10-24| 972.16
#2012-10-25| 974.09
#2012-10-26| 973.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.91
#2012-11-01| 985.47
#2012-11-02| 983.39
#2012-11-05| 972.51
#2012-11-06| 979.12
#2012-11-07| 963.11
#2012-11-08| 959.07
#2012-11-09| 956.56
#2012-11-12| 954.37
#2012-11-13| 958.15
#2012-11-14| 951.39
#2012-11-15| 946.86
#2012-11-16| 930.85
#2012-11-19| 959.39
#2012-11-20| 961.42
#2012-11-21| 965.31
#2012-11-22| .
#2012-11-23| 987.68
#2012-11-26| 983.61
#2012-11-27| 983.98
#2012-11-28| 983.09
#2012-11-29| 999.57
#2012-11-30|1000.00
#2012-12-03|1006.22
#2012-12-04|1007.89
#2012-12-05|1009.41
#2012-12-06|1009.94
#2012-12-07|1006.55
#2012-12-10|1007.40
#2012-12-11|1016.78
#2012-12-12|1020.84
#2012-12-13|1021.05
#2012-12-14|1022.33
#2012-12-17|1026.17
#2012-12-18|1035.41
#2012-12-19|1044.13
#2012-12-20|1042.94
#2012-12-21|1034.93
#2012-12-24|1034.91
#2012-12-25|1034.91
#2012-12-26|1036.44
#2012-12-27|1037.80
#2012-12-28|1031.21
#2012-12-31|1032.04
#2013-01-01|1032.04
#2013-01-02|1056.53
#2013-01-03|1051.18
#2013-01-04|1050.60
#2013-01-07|1051.30
#2013-01-08|1046.70
#2013-01-09|1051.70
#2013-01-10|1062.98
#2013-01-11|1072.21
#2013-01-14|1070.45
#2013-01-15|1068.99
#2013-01-16|1065.96
#2013-01-17|1076.15
#2013-01-18|1070.02
#2013-01-21|1074.76
#2013-01-22|1071.80
#2013-01-23|1073.54
#2013-01-24|1083.35
#2013-01-25|1094.88
#2013-01-28|1092.67
#2013-01-29|1096.88
#2013-01-30|1098.00
#2013-01-31|1092.72
#2013-02-01|1106.95
#2013-02-04|1079.57
#2013-02-05|1083.41
#2013-02-06|1080.58
#2013-02-07|1066.37
#2013-02-08|1078.42
#2013-02-11|1072.05
#2013-02-12|1084.29
#2013-02-13|1087.84
#2013-02-14|1078.42
#2013-02-15|1077.52
#2013-02-18|1075.41
#2013-02-19|1087.97
#2013-02-20|1086.07
#2013-02-21|1058.58
#2013-02-22|1067.00
#2013-02-25|1070.48
#2013-02-26|1046.07
#2013-02-27|1058.43
#2013-02-28|1065.55
#2013-03-01|1054.86
#2013-03-04|1056.37
#2013-03-05|1076.23
#2013-03-06|1072.03
#2013-03-07|1078.72
#2013-03-08|1078.86
#2013-03-11| .
#2013-03-12|1081.38
#2013-03-13|1075.70
#2013-03-14|1089.40
#2013-03-15|1094.24
#2013-03-18|1083.04
#2013-03-19|1072.31
#2013-03-20|1081.53
#2013-03-21|1072.25
#2013-03-22|1077.23
#2013-03-25|1065.38
#2013-03-26|1064.82
#2013-03-27|1053.66
#2013-03-28|1062.31
#2013-03-29| .
#2013-04-01|1063.53
#2013-04-02|1075.43
#2013-04-03|1066.94
#2013-04-04|1056.29
#2013-04-05|1053.54
#2013-04-08|1055.07
#2013-04-09|1060.00
#2013-04-10|1081.13
#2013-04-11|1091.81
#2013-04-12|1080.99
#2013-04-15|1072.95
#2013-04-16|1068.38
#2013-04-17|1045.33
#2013-04-18|1048.36
#2013-04-19|1054.10
#2013-04-22|1055.30
#2013-04-23|1075.84
#2013-04-24|1082.40
#2013-04-25|1092.20
#2013-04-26|1091.02
#2013-04-29|1103.12
#2013-04-30|1108.35
#2013-05-01|1110.11
#2013-05-02|1103.93
#2013-05-03|1119.24
#2013-05-06|1114.64
#2013-05-07|1119.76
#2013-05-08|1135.84
#2013-05-09|1130.24
#2013-05-10|1124.29
#2013-05-13|1123.40
#2013-05-14|1127.74
#2013-05-15|1127.03
#2013-05-16|1132.03
#2013-05-17|1127.38
#2013-05-20|1134.46
#2013-05-21|1136.83
#2013-05-22|1139.52
#2013-05-23|1117.61
#2013-05-24|1117.83
#2013-05-27|1122.18
#2013-05-28|1129.26
#2013-05-29|1118.63
#2013-05-30|1130.26
#2013-05-31|1112.92
#2013-06-03|1110.53
#2013-06-04|1117.62
#2013-06-05|1102.95
#2013-06-06|1099.53
#2013-06-07|1115.20
#2013-06-10|1112.67
#2013-06-11|1106.22
#2013-06-12|1108.25
#2013-06-13|1104.07
#2013-06-14|1110.12
#2013-06-17|1118.78
#2013-06-18|1121.55
#2013-06-19|1120.33
#2013-06-20|1069.45
#2013-06-21|1054.36
#2013-06-24|1033.63
#2013-06-25|1046.79
#2013-06-26|1058.74
#2013-06-27|1065.39
#2013-06-28|1060.18
#2013-07-01|1075.01
#2013-07-02|1070.68
#2013-07-03|1059.87
#2013-07-04|1078.95
#2013-07-05|1058.88
#2013-07-08|1075.92
#2013-07-09|1077.39
#2013-07-10|1084.40
#2013-07-11|1106.08
#2013-07-12|1106.15
#2013-07-15|1110.07
#2013-07-16|1110.38
#2013-07-17|1113.17
#2013-07-18|1123.10
#2013-07-19|1127.46
#2013-07-22|1134.15
#2013-07-23|1133.11
#2013-07-24|1140.74
#2013-07-25|1135.27
#2013-07-26|1135.07
#2013-07-29|1134.60
#2013-07-30|1135.48
#2013-07-31|1138.36
#2013-08-01|1147.82
#2013-08-02|1155.39
#2013-08-05|1154.42
#2013-08-06|1155.93
#2013-08-07|1154.87
#2013-08-08|1166.07
#2013-08-09|1169.78
#2013-08-12|1165.69
#2013-08-13|1167.10
#2013-08-14|1173.85
#2013-08-15|1160.24
#2013-08-16|1171.24
#2013-08-19|1167.29
#2013-08-20|1163.89
#2013-08-21|1154.27
#2013-08-22|1162.47
#2013-08-23|1172.11
#2013-08-26|1168.65
#2013-08-27|1149.92
#2013-08-28|1141.50
#2013-08-29|1140.03
#2013-08-30|1126.51
#2013-09-02|1147.34
#2013-09-03|1140.69
#2013-09-04|1146.64
#2013-09-05|1148.31
#2013-09-06|1157.30
#2013-09-09|1165.01
#2013-09-10|1181.19
#2013-09-11|1188.51
#2013-09-12|1188.55
#2013-09-13|1186.94
#2013-09-16|1202.71
#2013-09-17|1196.70
#2013-09-18|1201.63
#2013-09-19|1225.76
#2013-09-20|1219.05
#2013-09-23|1211.77
#2013-09-24|1214.07
#2013-09-25|1214.81
#2013-09-26|1212.66
#2013-09-27|1214.85
#2013-09-30|1208.35
#2013-10-01|1216.40
#2013-10-02|1214.49
#2013-10-03|1212.93
#2013-10-04|1211.39
#2013-10-07|1206.78
#2013-10-08|1200.32
#2013-10-09|1186.59
#2013-10-10|1206.77
#2013-10-11|1215.48
#2013-10-14|1220.10
#2013-10-15|1222.94
#2013-10-16|1224.96
#2013-10-17|1242.45
#2013-10-18|1255.42
#2013-10-21|1258.66
#2013-10-22|1273.02
#2013-10-23|1266.32
#2013-10-24|1273.48
#2013-10-25|1271.52
#2013-10-28|1268.58
#2013-10-29|1271.10
#2013-10-30|1271.67
#2013-10-31|1260.95
#2013-11-01|1247.24
#2013-11-04|1254.19
#2013-11-05|1248.89
#2013-11-06|1259.75
#2013-11-07|1246.85
#2013-11-08|1241.55
#2013-11-11|1250.51
#2013-11-12|1245.75
#2013-11-13|1236.05
#2013-11-14|1251.15
#2013-11-15|1254.87
#2013-11-18|1265.95
#2013-11-19|1257.65
#2013-11-20|1253.76
#2013-11-21|1251.53
#2013-11-22|1258.86
#2013-11-25|1262.57
#2013-11-26|1260.64
#2013-11-27|1268.95
#2013-11-28|1275.71
#2013-11-29|1277.45
#2013-12-02|1267.87
#2013-12-03|1251.84
#2013-12-04|1242.00
#2013-12-05|1240.35
#2013-12-06|1251.16
#2013-12-09|1257.21
#2013-12-10|1253.73
#2013-12-11|1249.25
#2013-12-12|1233.80
#2013-12-13|1230.70
#2013-12-16|1246.99
#2013-12-17|1236.26
#2013-12-18|1249.54
#2013-12-19|1262.07
#2013-12-20|1268.94
#2013-12-23|1281.21
#2013-12-24|1280.85
#2013-12-25|1280.85
#2013-12-26|1283.73
#2013-12-27|1304.69
#2013-12-30|1306.39
#2013-12-31|1307.60
#2014-01-01|1307.60
#2014-01-02|1287.24
#2014-01-03|1290.64
#2014-01-06|1291.10
#2014-01-07|1297.05
#2014-01-08|1297.96
#2014-01-09|1291.97
#2014-01-10|1306.88
#2014-01-13|1308.49
#2014-01-14|1313.44
#2014-01-15|1317.57
#2014-01-16|1316.25
#2014-01-17|1319.05
#2014-01-20|1318.33
#2014-01-21|1317.17
#2014-01-22|1320.62
#2014-01-23|1318.68
#2014-01-24|1287.88
#2014-01-27|1275.55
#2014-01-28|1283.62
#2014-01-29|1275.44
#2014-01-30|1271.37
#2014-01-31|1261.29
#2014-02-03|1247.57
#2014-02-04|1244.14
#2014-02-05|1248.12
#2014-02-06|1272.52
#2014-02-07|1283.45
#2014-02-10|1287.21
#2014-02-11|1306.34
#2014-02-12|1308.33
#2014-02-13|1313.96
#2014-02-14|1323.24
#2014-02-17|1329.99
#2014-02-18|1334.74
#2014-02-19|1337.40
#2014-02-20|1332.84
#2014-02-21|1341.39
#2014-02-24|1347.80
#2014-02-25|1349.41
#2014-02-26|1340.68
#2014-02-27|1340.74
#2014-02-28|1356.94
#2014-03-03|1322.63
#2014-03-04|1346.66
#2014-03-05|1346.87
#2014-03-06|1358.00
#2014-03-07|1344.14
#2014-03-10|1338.31
#2014-03-11|1337.77
#2014-03-12|1329.14
#2014-03-13|1318.03
#2014-03-14|1306.78
#2014-03-17|1322.37
#2014-03-18|1328.77
#2014-03-19|1328.61
#2014-03-20|1315.97
#2014-03-21|1318.48
#2014-03-24|1302.25
#2014-03-25|1317.35
#2014-03-26|1328.12
#2014-03-27|1326.11
#2014-03-28|1336.51
#2014-03-31|1342.91
#2014-04-01|1352.25
#2014-04-02|1352.22
#2014-04-03|1348.39
#2014-04-04|1354.07
#2014-04-07|1342.51
#2014-04-08|1342.99
#2014-04-09|1351.53
#2014-04-10|1350.22
#2014-04-11|1332.04
#2014-04-14|1329.38
#2014-04-15|1317.47
#2014-04-16|1332.84
#2014-04-17|1342.60
#2014-04-18|1340.46
#2014-04-21|1340.12
#2014-04-22|1357.28
#2014-04-23|1353.62
#2014-04-24|1357.01
#2014-04-25|1348.84
#2014-04-28|1351.72
#2014-04-29|1364.97
#2014-04-30|1370.51
#2014-05-01|1372.78
#2014-05-02|1371.27
#2014-05-05|1369.86
#2014-05-06|1372.29
#2014-05-07|1371.60
#2014-05-08|1380.37
#2014-05-09|1365.99
#2014-05-12|1376.29
#2014-05-13|1375.20
#2014-05-14|1375.27
#2014-05-15|1363.07
#2014-05-16|1363.38
#2014-05-19|1363.57
#2014-05-20|1360.86
#2014-05-21|1366.33
#2014-05-22|1368.21
#2014-05-23|1368.94
#2014-05-26|1378.83
#2014-05-27|1378.61
#2014-05-28|1376.47
#2014-05-29|1379.48
#2014-05-30|1381.89
#2014-06-02|1382.08
#2014-06-03|1376.99
#2014-06-04|1378.12
#2014-06-05|1382.68
#2014-06-06|1394.62
#2014-06-09|1395.29
#2014-06-10|1394.66
#2014-06-11|1386.11
#2014-06-12|1388.68
#2014-06-13|1382.97
#2014-06-16|1380.80
#2014-06-17|1381.22
#2014-06-18|1383.37
#2014-06-19|1397.39
#2014-06-20|1391.94
#2014-06-23|1386.88
#2014-06-24|1383.80
#2014-06-25|1373.38
#2014-06-26|1369.40
#2014-06-27|1374.96
#2014-06-30|1379.91
#2014-07-01|1390.75
#2014-07-02|1391.95
#2014-07-03|1400.44
#2014-07-04|1394.73
#2014-07-07|1383.03
#2014-07-08|1365.53
#2014-07-09|1367.69
#2014-07-10|1349.35
#2014-07-11|1351.29
#2014-07-14|1365.54
#2014-07-15|1354.79
#2014-07-16|1369.37
#2014-07-17|1355.38
#2014-07-18|1353.57
#2014-07-21|1347.84
#2014-07-22|1359.83
#2014-07-23|1361.46
#2014-07-24|1367.36
#2014-07-25|1355.15
#2014-07-28|1353.10
#2014-07-29|1353.81
#2014-07-30|1343.34
#2014-07-31|1326.41
#2014-08-01|1314.90
#2014-08-04|1310.55
#2014-08-05|1309.58
#2014-08-06|1297.62
#2014-08-07|1288.61
#2014-08-08|1286.21
#2014-08-11|1301.49
#2014-08-12|1296.35
#2014-08-13|1304.26
#2014-08-14|1308.51
#2014-08-15|1303.80
#2014-08-18|1317.14
#2014-08-19|1320.46
#2014-08-20|1317.12
#2014-08-21|1325.31
#2014-08-22|1317.24
#2014-08-25|1327.86
#2014-08-26|1337.92
#2014-08-27|1339.81
#2014-08-28|1328.36
#2014-08-29|1331.29
#2014-09-01|1330.80
#2014-09-02|1328.73
#2014-09-03|1338.58
#2014-09-04|1335.75
#2014-09-05|1329.92
#2014-09-08|1322.95
#2014-09-09|1314.68
#2014-09-10|1314.01
#2014-09-11|1314.85
#2014-09-12|1314.58
#2014-09-15|1313.07
#2014-09-16|1309.15
#2014-09-17|1316.78
#2014-09-18|1325.65
#2014-09-19|1320.37
#2014-09-22|1312.01
#2014-09-23|1298.50
#2014-09-24|1300.55
#2014-09-25|1284.55
#2014-09-26|1282.00
#2014-09-29|1276.39
#2014-09-30|1278.18
#2014-10-01|1264.05
#2014-10-02|1239.59
#2014-10-03|1237.22
#2014-10-06|1245.35
#2014-10-07|1232.53
#2014-10-08|1227.05
#2014-10-09|1225.26
#2014-10-10|1197.68
#2014-10-13|1201.77
#2014-10-14|1200.35
#2014-10-15|1171.84
#2014-10-16|1168.84
#2014-10-17|1200.27
#2014-10-20|1195.67
#2014-10-21|1216.31
#2014-10-22|1219.50
#2014-10-23|1226.01
#2014-10-24|1224.04
#2014-10-27|1220.50
#2014-10-28|1235.93
#2014-10-29|1238.23
#2014-10-30|1231.44
#2014-10-31|1243.32
#2014-11-03|1232.28
#2014-11-04|1228.19
#2014-11-05|1239.61
#2014-11-06|1237.85
#2014-11-07|1229.34
#2014-11-10|1241.19
#2014-11-11|1243.68
#2014-11-12|1235.10
#2014-11-13|1237.47
#2014-11-14|1236.98
#2014-11-17|1240.32
#2014-11-18|1255.10
#2014-11-19|1255.68
#2014-11-20|1253.43
#2014-11-21|1265.55
#2014-11-24|1269.87
#2014-11-25|1277.10
#2014-11-26|1281.37
#2014-11-27|1280.24
#2014-11-28|1277.27
#2014-12-01|1272.39
#2014-12-02|1271.44
#2014-12-03|1270.23
#2014-12-04|1266.27
#2014-12-05|1273.51
#2014-12-08|1264.64
#2014-12-09|1249.22
#2014-12-10|1244.40
#2014-12-11|1240.80
#2014-12-12|1216.99
#2014-12-15|1187.34
#2014-12-16|1215.44
#2014-12-17|1206.81
#2014-12-18|1230.39
#2014-12-19|1234.00
#2014-12-22|1239.83
#2014-12-23|1238.97
#2014-12-24|1239.99
#2014-12-25|1239.99
#2014-12-26|1238.82
#2014-12-29|1240.30
#2014-12-30|1227.64
#2014-12-31|1226.81
#2015-01-01|1226.81
#2015-01-02|1215.71
#2015-01-05|1181.22
#2015-01-06|1171.19
#2015-01-07|1164.87
#2015-01-08|1194.72
#2015-01-09|1184.27
#2015-01-12|1188.76
#2015-01-13|1201.51
#2015-01-14|1184.87
#2015-01-15|1195.12
#2015-01-16|1199.09
#2015-01-19|1215.78
#2015-01-20|1219.03
#2015-01-21|1227.57
#2015-01-22|1229.48
#2015-01-23|1232.20
#2015-01-26|1239.77
#2015-01-27|1243.25
#2015-01-28|1238.85
#2015-01-29|1236.47
#2015-01-30|1225.64
#2015-02-02|1233.50
#2015-02-03|1255.43
#2015-02-04|1258.72
#2015-02-05|1262.04
#2015-02-06|1255.17
#2015-02-09|1245.48
#2015-02-10|1252.24
#2015-02-11|1246.94
#2015-02-12|1264.30
#2015-02-13|1275.22
#2015-02-16|1273.94
#2015-02-17|1274.87
#2015-02-18|1282.27
#2015-02-19|1288.90
#2015-02-20|1289.41
#2015-02-23|1297.07
#2015-02-24|1302.41
#2015-02-25|1303.61
#2015-02-26|1299.90
#2015-02-27|1305.51
#2015-03-02|1299.68
#2015-03-03|1287.31
#2015-03-04|1282.91
#2015-03-05|1290.35
#2015-03-06|1272.08
#2015-03-09|1267.16
#2015-03-10|1241.18
#2015-03-11|1242.20
#2015-03-12|1247.20
#2015-03-13|1239.55
#2015-03-16|1256.88
#2015-03-17|1251.13
#2015-03-18|1259.74
#2015-03-19|1265.18
#2015-03-20|1296.03
#2015-03-23|1303.76
#2015-03-24|1305.34
#2015-03-25|1300.85
#2015-03-26|1281.81
#2015-03-27|1281.67
#2015-03-30|1288.23
#2015-03-31|1270.04
#2015-04-01|1275.98
#2015-04-02|1289.00
#2015-04-03|1299.35
#2015-04-06|1304.23
#2015-04-07|1307.82
#2015-04-08|1300.31
#2015-04-09|1300.72
#2015-04-10|1306.50
#2015-04-13|1302.28
#2015-04-14|1311.98
#2015-04-15|1309.42
#2015-04-16|1311.43
#2015-04-17|1297.67
#2015-04-20|1305.87
#2015-04-21|1311.57
#2015-04-22|1308.90
#2015-04-23|1313.53
#2015-04-24|1325.66
#2015-04-27|1340.83
#2015-04-28|1333.31
#2015-04-29|1324.71
#2015-04-30|1327.16
#2015-05-01|1324.85
#2015-05-04|1325.62
#2015-05-05|1311.12
#2015-05-06|1322.91
#2015-05-07|1313.58
#2015-05-08|1346.07
#2015-05-11|1343.54
#2015-05-12|1338.01
#2015-05-13|1349.32
#2015-05-14|1361.59
#2015-05-15|1363.89
#2015-05-18|1360.39
#2015-05-19|1353.75
#2015-05-20|1356.25
#2015-05-21|1364.08
#2015-05-22|1351.82
#2015-05-25|1343.22
#2015-05-26|1323.08
#2015-05-27|1336.88
#2015-05-28|1336.28
#2015-05-29|1319.70
#2015-06-01|1313.81
#2015-06-02|1328.34
#2015-06-03|1342.95
#2015-06-04|1334.24
#2015-06-05|1302.06
#2015-06-08|1301.23
#2015-06-09|1300.69
#2015-06-10|1330.70
#2015-06-11|1330.34
#2015-06-12|1322.08
#2015-06-15|1298.89
#2015-06-16|1305.07
#2015-06-17|1299.46
#2015-06-18|1320.34
#2015-06-19|1316.47
#2015-06-22|1352.95
#2015-06-23|1343.35
#2015-06-24|1338.50
#2015-06-25|1336.41
#2015-06-26|1331.83
#2015-06-29|1298.23
#2015-06-30|1281.62
#2015-07-01|1295.66
#2015-07-02|1290.93
#2015-07-03|1283.93
#2015-07-06|1265.49
#2015-07-07|1230.41
#2015-07-08|1244.78
#2015-07-09|1269.25
#2015-07-10|1309.01
#2015-07-13|1315.56
#2015-07-14|1320.25
#2015-07-15|1320.34
#2015-07-16|1331.74
#2015-07-17|1326.52
#2015-07-20|1331.55
#2015-07-21|1326.96
#2015-07-22|1314.36
#2015-07-23|1317.65
#2015-07-24|1305.18
#2015-07-27|1292.56
#2015-07-28|1298.32
#2015-07-29|1311.13
#2015-07-30|1305.86
#2015-07-31|1320.71
#2015-08-03|1321.58
#2015-08-04|1317.84
#2015-08-05|1323.17
#2015-08-06|1318.93
#2015-08-07|1310.35
#2015-08-10|1324.32
#2015-08-11|1312.23
#2015-08-12|1294.23
#2015-08-13|1301.36
#2015-08-14|1298.12
#2015-08-17|1297.09
#2015-08-18|1295.33
#2015-08-19|1275.39
#2015-08-20|1265.87
#2015-08-21|1238.12
#2015-08-24|1199.16
#2015-08-25|1231.07
#2015-08-26|1209.69
#2015-08-27|1230.30
#2015-08-28|1234.78
#2015-08-31|1231.72
#2015-09-01|1204.36
#2015-09-02|1204.28
#2015-09-03|1217.86
#2015-09-04|1189.85
#2015-09-07|1199.88
#2015-09-08|1216.74
#2015-09-09|1230.63
#2015-09-10|1222.48
#2015-09-11|1217.39
#2015-09-14|1210.81
#2015-09-15|1218.05
#2015-09-16|1238.51
#2015-09-17|1238.65
#2015-09-18|1224.04
#2015-09-21|1214.86
#2015-09-22|1171.33
#2015-09-23|1173.66
#2015-09-24|1163.81
#2015-09-25|1183.98
#2015-09-28|1162.14
#2015-09-29|1155.54
#2015-09-30|1178.00
#2015-10-01|1177.80
#2015-10-02|1190.57
#2015-10-05|1219.04
#2015-10-06|1231.91
#2015-10-07|1231.38
#2015-10-08|1238.12
#2015-10-09|1250.75
#2015-10-12|1249.18
#2015-10-13|1237.73
#2015-10-14|1235.77
#2015-10-15|1247.91
#2015-10-16|1253.56
#2015-10-19|1250.43
#2015-10-20|1249.00
#2015-10-21|1250.26
#2015-10-22|1253.56
#2015-10-23|1263.42
#2015-10-26|1260.79
#2015-10-27|1247.70
#2015-10-28|1262.64
#2015-10-29|1250.39
#2015-10-30|1259.48
#2015-11-02|1262.86
#2015-11-03|1258.72
#2015-11-04|1254.69
#2015-11-05|1250.02
#2015-11-06|1239.70
#2015-11-09|1227.65
#2015-11-10|1222.62
#2015-11-11|1234.18
#2015-11-12|1218.04
#2015-11-13|1205.42
#2015-11-16|1207.68
#2015-11-17|1229.35
#2015-11-18|1227.56
#2015-11-19|1243.25
#2015-11-20|1238.26
#2015-11-23|1227.87
#2015-11-24|1215.25
#2015-11-25|1226.89
#2015-11-26|1240.07
#2015-11-27|1235.33
#2015-11-30|1237.38
#2015-12-01|1239.39
#2015-12-02|1235.39
#2015-12-03|1229.31
#2015-12-04|1228.46
#2015-12-07|1230.41
#2015-12-08|1210.38
#2015-12-09|1215.60
#2015-12-10|1209.17
#2015-12-11|1190.95
#2015-12-14|1173.52
#2015-12-15|1194.51
#2015-12-16|1200.10
#2015-12-17|1202.47
#2015-12-18|1192.27
#2015-12-21|1186.99
#2015-12-22|1191.38
#2015-12-23|1212.97
#2015-12-24|1222.07
#2015-12-25|1222.07
#2015-12-28|1218.08
#2015-12-29|1227.82
#2015-12-30|1222.27
#2015-12-31|1210.59
#2016-01-01|1210.59
#2016-01-04|1174.76
#2016-01-05|1172.23
#2016-01-06|1161.32
#2016-01-07|1144.09
#2016-01-08|1134.44
#2016-01-11|1125.17
#2016-01-12|1131.84
#2016-01-13|1138.85
#2016-01-14|1120.52
#2016-01-15|1099.79
#2016-01-18|1087.56
#2016-01-19|1103.70
#2016-01-20|1068.39
#2016-01-21|1081.17
#2016-01-22|1114.00
#2016-01-25|1108.69
#2016-01-26|1119.77
#2016-01-27|1125.56
#2016-01-28|1115.97
#2016-01-29|1127.54
#2016-02-01|1133.29
#2016-02-02|1111.02
#2016-02-03|1108.77
#2016-02-04|1119.14
#2016-02-05|1107.13
#2016-02-08|1067.97
#2016-02-09|1065.87
#2016-02-10|1074.82
#2016-02-11|1049.87
#2016-02-12|1070.48
#2016-02-15|1092.59
#2016-02-16|1087.53
#2016-02-17|1115.19
#2016-02-18|1113.75
#2016-02-19|1105.71
#2016-02-22|1116.16
#2016-02-23|1102.65
#2016-02-24|1077.54
#2016-02-25|1100.25
#2016-02-26|1106.49
#2016-02-29|1108.41
#2016-03-01|1123.32
#2016-03-02|1127.61
#2016-03-03|1135.04
#2016-03-04|1151.34
#2016-03-07|1146.18
#2016-03-08|1141.47
#2016-03-09|1142.36
#2016-03-10|1137.58
#2016-03-11|1167.94
#2016-03-14|1171.04
#2016-03-15|1158.63
#2016-03-16|1155.88
#2016-03-17|1181.17
#2016-03-18|1182.52
#2016-03-21|1176.26
#2016-03-22|1170.96
#2016-03-23|1164.96
#2016-03-24|1147.37
#2016-03-25|1147.37
#2016-03-28|1153.63
#2016-03-29|1154.96
#2016-03-30|1188.38
#2016-03-31|1180.46
#2016-04-01|1160.88
#2016-04-04|1169.10
#2016-04-05|1146.64
#2016-04-06|1155.37
#2016-04-07|1148.52
#2016-04-08|1164.62
#2016-04-11|1172.69
#2016-04-12|1171.79
#2016-04-13|1191.03
#2016-04-14|1192.45
#2016-04-15|1191.66
#2016-04-18|1199.76
#2016-04-19|1222.25
#2016-04-20|1222.91
#2016-04-21|1214.53
#2016-04-22|1205.89
#2016-04-25|1203.01
#2016-04-26|1209.71
#2016-04-27|1214.18
#2016-04-28|1217.87
#2016-04-29|1207.79
#2016-05-02|1213.88
#2016-05-03|1194.52
#2016-05-04|1179.27
#2016-05-05|1174.85
#2016-05-06|1173.56
#2016-05-09|1175.84
#2016-05-10|1186.31
#2016-05-11|1185.58
#2016-05-12|1177.88
#2016-05-13|1172.56
#2016-05-16|1177.04
#2016-05-17|1178.40
#2016-05-18|1182.30
#2016-05-19|1162.65
#2016-05-20|1177.58
#2016-05-23|1172.97
#2016-05-24|1193.76
#2016-05-25|1207.80
#2016-05-26|1213.47
#2016-05-27|1210.46
#2016-05-30|1212.85
#2016-05-31|1203.55
#2016-06-01|1196.38
#2016-06-02|1196.61
#2016-06-03|1204.71
#2016-06-06|1212.38
#2016-06-07|1225.05
#2016-06-08|1224.05
#2016-06-09|1206.07
#2016-06-10|1174.08
#2016-06-13|1152.54
#2016-06-14|1121.14
#2016-06-15|1133.79
#2016-06-16|1115.84
#2016-06-17|1143.03
#2016-06-20|1194.14
#2016-06-21|1195.32
#2016-06-22|1200.97
#2016-06-23|1226.65
#2016-06-24|1117.15
#2016-06-27|1056.50
#2016-06-28|1090.92
#2016-06-29|1130.09
#2016-06-30|1142.92
#2016-07-01|1153.90
#2016-07-04|1145.62
#2016-07-05|1122.96
#2016-07-06|1100.31
#2016-07-07|1112.59
#2016-07-08|1126.70
#2016-07-11|1147.08
#2016-07-12|1161.64
#2016-07-13|1163.81
#2016-07-14|1173.18
#2016-07-15|1167.24
#2016-07-18|1168.43
#2016-07-19|1159.56
#2016-07-20|1171.05
#2016-07-21|1169.19
#2016-07-22|1165.94
#2016-07-25|1167.71
#2016-07-26|1169.96
#2016-07-27|1176.18
#2016-07-28|1175.38
#2016-07-29|1193.79
#2016-08-01|1185.10
#2016-08-02|1175.23
#2016-08-03|1169.97
#2016-08-04|1175.29
#2016-08-05|1180.54
#2016-08-08|1181.72
#2016-08-09|1196.23
#2016-08-10|1199.47
#2016-08-11|1212.03
#2016-08-12|1210.47
#2016-08-15|1212.43
#2016-08-16|1209.68
#2016-08-17|1201.42
#2016-08-18|1216.39
#2016-08-19|1206.44
#2016-08-22|1207.44
#2016-08-23|1217.83
#2016-08-24|1214.77
#2016-08-25|1208.18
#2016-08-26|1214.19
#2016-08-29|1200.17
#2016-08-30|1203.48
#2016-08-31|1197.49
#2016-09-01|1204.32
#2016-09-02|1224.24
#2016-09-05|1223.46
#2016-09-06|1229.81
#2016-09-07|1234.23
#2016-09-08|1234.47
#2016-09-09|1213.99
#2016-09-12|1202.85
#2016-09-13|1192.83
#2016-09-14|1192.13
#2016-09-15|1198.18
#2016-09-16|1181.27
#2016-09-19|1195.21
#2016-09-20|1192.65
#2016-09-21|1194.64
#2016-09-22|1224.49
#2016-09-23|1213.43
#2016-09-26|1200.27
#2016-09-27|1192.93
#2016-09-28|1200.75
#2016-09-29|1206.45
#2016-09-30|1207.52
#2016-10-03|1206.97
#2016-10-04|1210.39
#2016-10-05|1208.88
#2016-10-06|1200.63
#2016-10-07|1190.51
#2016-10-10|1196.27
#2016-10-11|1179.61
#2016-10-12|1169.31
#2016-10-13|1161.25
#2016-10-14|1173.13
#2016-10-17|1163.18
#2016-10-18|1178.76
#2016-10-19|1181.97
#2016-10-20|1180.29
#2016-10-21|1174.41
#2016-10-24|1176.60
#2016-10-25|1169.85
#2016-10-26|1171.56
#2016-10-27|1171.33
#2016-10-28|1169.61
#2016-10-31|1167.11
#2016-11-01|1163.94
#2016-11-02|1158.32
#2016-11-03|1156.53
#2016-11-04|1149.52
#2016-11-07|1157.54
#2016-11-08|1162.33
#2016-11-09|1168.22
#2016-11-10|1159.31
#2016-11-11|1151.48
#2016-11-14|1139.95
#2016-11-15|1144.30
#2016-11-16|1136.40
#2016-11-17|1143.53
#2016-11-18|1129.46
#2016-11-21|1137.31
#2016-11-22|1136.86
#2016-11-23|1129.61
#2016-11-24|1136.76
#2016-11-25|1143.02
#2016-11-28|1131.98
#2016-11-29|1139.17
#2016-11-30|1142.22
#2016-12-01|1140.26
#2016-12-02|1139.90
#2016-12-05|1153.18
#2016-12-06|1165.26
#2016-12-07|1179.43
#2016-12-08|1177.07
#2016-12-09|1179.83
#2016-12-12|1182.99
#2016-12-13|1198.69
#2016-12-14|1194.27
#2016-12-15|1177.37
#2016-12-16|1180.95
#2016-12-19|1182.90
#2016-12-20|1181.66
#2016-12-21|1185.85
#2016-12-22|1186.06
#2016-12-23|1187.17
#2016-12-26|1187.17
#2016-12-27|1188.51
#2016-12-28|1184.97
#2016-12-29|1191.92
#2016-12-30|1202.51
#2017-01-02|1208.37
#2017-01-03|1197.95
#2017-01-04|1207.04
#2017-01-05|1222.82
#2017-01-06|1219.49
#2017-01-09|1210.66
#2017-01-10|1216.23
#2017-01-11|1204.96
#2017-01-12|1218.76
#2017-01-13|1226.56
#2017-01-16|1214.59
#2017-01-17|1223.04
#2017-01-18|1225.02
#2017-01-19|1214.76
#2017-01-20|1221.54
#2017-01-23|1224.40
#2017-01-24|1228.56
#2017-01-25|1242.71
#2017-01-26|1237.20
#2017-01-27|1237.60
#2017-01-30|1223.15
#2017-01-31|1228.60
#2017-02-01|1233.76
#2017-02-02|1235.20
#2017-02-03|1240.27
#2017-02-06|1225.50
#2017-02-07|1223.32
#2017-02-08|1229.18
#2017-02-09|1233.72
#2017-02-10|1231.41
#2017-02-13|1238.39
#2017-02-14|1233.95
#2017-02-15|1239.47
#2017-02-16|1247.13
#2017-02-17|1242.30
#2017-02-20|1244.01
#2017-02-21|1242.02
#2017-02-22|1242.26
#2017-02-23|1247.24
#2017-02-24|1234.82
#2017-02-27|1238.28
#2017-02-28|1242.34
#2017-03-01|1252.40
#2017-03-02|1249.64
#2017-03-03|1252.38
#2017-03-06|1250.38
#2017-03-07|1245.35
#2017-03-08|1243.38
#2017-03-09|1247.02
#2017-03-10|1257.26
#2017-03-13|1263.61
#2017-03-14|1256.30
#2017-03-15|1260.06
#2017-03-16|1282.69
#2017-03-17|1285.94
#2017-03-20|1285.69
#2017-03-21|1285.07
#2017-03-22|1278.40
#2017-03-23|1287.64
#2017-03-24|1287.46
#2017-03-27|1291.54
#2017-03-28|1297.27
#2017-03-29|1287.32
#2017-03-30|1293.07
#2017-03-31|1290.94
#2017-04-03|1280.04
#2017-04-04|1283.57
#2017-04-05|1284.37
#2017-04-06|1286.66
#2017-04-07|1283.79
#2017-04-10|1282.47
#2017-04-11|1286.04
#2017-04-12|1287.57
#2017-04-13|1284.14
#2017-04-14|1284.14
#2017-04-17|1289.69
#2017-04-18|1279.06
#2017-04-19|1284.34
#2017-04-20|1293.57
#2017-04-21|1284.45
#2017-04-24|1332.50
#2017-04-25|1344.08
#2017-04-26|1344.57
#2017-04-27|1341.41
#2017-04-28|1342.64
#2017-05-01|1344.46
#2017-05-02|1353.60
#2017-05-03|1353.45
#2017-05-04|1367.11
#2017-05-05|1381.76
#2017-05-08|1374.06
#2017-05-09|1375.69
#2017-05-10|1375.60
#2017-05-11|1369.89
#2017-05-12|1381.07
#2017-05-15|1390.17
#2017-05-16|1403.92
#2017-05-17|1395.04
#2017-05-18|1385.94
#2017-05-19|1403.20
#2017-05-22|1409.74
#2017-05-23|1410.66
#2017-05-24|1406.67
#2017-05-25|1410.02
#2017-05-26|1403.82
#2017-05-29|1402.81
#2017-05-30|1401.08
#2017-05-31|1407.74
#2017-06-01|1411.86
#2017-06-02|1421.23
#2017-06-05|1417.08
#2017-06-06|1409.13
#2017-06-07|1407.87
#2017-06-08|1403.49
#2017-06-09|1403.29
#2017-06-12|1389.58
#2017-06-13|1397.95
#2017-06-14|1403.09
#2017-06-15|1381.20
#2017-06-16|1397.05
#2017-06-19|1405.13
#2017-06-20|1389.95
#2017-06-21|1389.41
#2017-06-22|1391.69
#2017-06-23|1394.17
#2017-06-26|1399.39
#2017-06-27|1399.20
#2017-06-28|1408.00
#2017-06-29|1397.55
#2017-06-30|1390.96
#2017-07-03|1400.46
#2017-07-04|1394.37
#2017-07-05|1394.37
#2017-07-06|1394.19
#2017-07-07|1391.74
#2017-07-10|1396.12
#2017-07-11|1390.81
#2017-07-12|1411.75
#2017-07-13|1414.15
#2017-07-14|1422.45
#2017-07-17|1425.78
#2017-07-18|1424.07
#2017-07-19|1427.20
#2017-07-20|1435.73
#2017-07-21|1423.87
#2017-07-24|1419.01
#2017-07-25|1427.31
#2017-07-26|1430.22
#2017-07-27|1432.97
#2017-07-28|1428.73
#2017-07-31|1433.24
#2017-08-01|1444.36
#2017-08-02|1444.84
#2017-08-03|1448.52
#2017-08-04|1446.53
#2017-08-07|1450.35
#2017-08-08|1445.86
#2017-08-09|1436.32
#2017-08-10|1424.61
#2017-08-11|1414.72
#2017-08-14|1428.84
#2017-08-15|1421.91
#2017-08-16|1429.68
#2017-08-17|1426.71
#2017-08-18|1417.72
#2017-08-21|1420.28
#2017-08-22|1425.18
#2017-08-23|1424.62
#2017-08-24|1425.10
#2017-08-25|1431.89
#2017-08-28|1435.21
#2017-08-29|1428.84
#2017-08-30|1425.56
#2017-08-31|1433.75
#2017-09-01|1441.10
#2017-09-04|1437.66
#2017-09-05|1437.67
#2017-09-06|1440.23
#2017-09-07|1453.15
#2017-09-08|1456.67
#2017-09-11|1467.18
#2017-09-12|1471.27
#2017-09-13|1466.39
#2017-09-14|1462.70
#2017-09-15|1469.37
#2017-09-18|1472.81
#2017-09-19|1476.68
#2017-09-20|1478.21
#2017-09-21|1472.71
#2017-09-22|1479.88
#2017-09-25|1470.64
#2017-09-26|1458.28
#2017-09-27|1459.56
#2017-09-28|1469.68
#2017-09-29|1481.05
#2017-10-02|1477.55
#2017-10-03|1482.32
#2017-10-04|1481.98
#2017-10-05|1478.59
#2017-10-06|1474.85
#2017-10-09|1478.04
#2017-10-10|1487.81
#2017-10-11|1491.63
#2017-10-12|1492.92
#2017-10-13|1496.04
#2017-10-16|1491.46
#2017-10-17|1481.86
#2017-10-18|1489.19
#2017-10-19|1489.51
#2017-10-20|1485.01
#2017-10-23|1481.65
#2017-10-24|1478.11
#2017-10-25|1476.21
#2017-10-26|1477.96
#2017-10-27|1470.66
#2017-10-30|1478.78
#2017-10-31|1486.79
#2017-11-01|1488.45
#2017-11-02|1489.03
#2017-11-03|1485.99
#2017-11-06|1484.37
#2017-11-07|1475.80
#2017-11-08|1475.84
#2017-11-09|1464.45
#2017-11-10|1463.92
#2017-11-13|1453.76
#2017-11-14|1456.69
#2017-11-15|1454.79
#2017-11-16|1462.88
#2017-11-17|1459.56
#2017-11-20|1465.53
#2017-11-21|1469.46
#2017-11-22|1473.38
#2017-11-23|1480.67
#2017-11-24|1490.53
#2017-11-27|1481.37
#2017-11-28|1483.66
#2017-11-29|1485.52
#2017-11-30|1490.03
#2017-12-01|1472.78
#2017-12-04|1483.50
#2017-12-05|1478.16
#2017-12-06|1470.87
#2017-12-07|1471.21
#2017-12-08|1477.06
#2017-12-11|1481.93
#2017-12-12|1483.83
#2017-12-13|1483.91
#2017-12-14|1479.91
#2017-12-15|1475.51
#2017-12-18|1498.63
#2017-12-19|1492.76
#2017-12-20|1492.09
#2017-12-21|1498.00
#2017-12-22|1493.66
#2017-12-25|1493.66
#2017-12-26|1495.79
#2017-12-27|1502.79
#2017-12-28|1505.46
#2017-12-29|1513.39
#2018-01-01|1513.39
#2018-01-02|1515.28
#2018-01-03|1520.35
#2018-01-04|1539.62
#2018-01-05|1548.67
#2018-01-08|1545.63
#2018-01-09|1546.13
#2018-01-10|1546.79
#2018-01-11|1549.95
#2018-01-12|1567.56
#2018-01-15|1581.47
#2018-01-16|1578.21
#2018-01-17|1577.87
#2018-01-18|1580.59
#2018-01-19|1586.72
#2018-01-22|1595.45
#2018-01-23|1603.74
#2018-01-24|1607.94
#2018-01-25|1614.55
#2018-01-26|1613.14
#2018-01-29|1600.03
#2018-01-30|1591.93
#2018-01-31|1595.36
#2018-02-01|1589.55
#2018-02-02|1563.34
#2018-02-05|1535.87
#2018-02-06|1489.76
#2018-02-07|1512.98
#2018-02-08|1484.53
#2018-02-09|1461.94
#2018-02-12|1482.46
#2018-02-13|1483.02
#2018-02-14|1504.54
#2018-02-15|1522.59
#2018-02-16|1535.31
#2018-02-19|1519.86
#2018-02-20|1522.08
#2018-02-21|1521.68
#2018-02-22|1519.80
#2018-02-23|1520.39
#2018-02-26|1526.69
#2018-02-27|1517.85
#2018-02-28|1501.79
#2018-03-01|1481.32
#2018-03-02|1466.50
#2018-03-05|1483.72
#2018-03-06|1495.90
#2018-03-07|1501.19
#2018-03-08|1508.32
#2018-03-09|1513.84
#2018-03-12|1517.62
#2018-03-13|1512.94
#2018-03-14|1505.83
#2018-03-15|1509.65
#2018-03-16|1508.17
#2018-03-19|1499.01
#2018-03-20|1499.28
#2018-03-21|1496.49
#2018-03-22|1478.97
#2018-03-23|1472.60
#2018-03-26|1472.22
#2018-03-27|1484.35
#2018-03-28|1484.83
#2018-03-29|1485.41
#2018-03-30|1485.41
#2018-04-02|1487.33
#2018-04-03|1475.35
#2018-04-04|1471.37
#2018-04-05|1498.05
#2018-04-06|1498.57
#2018-04-09|1506.17
#2018-04-10|1523.51
#2018-04-11|1519.35
#2018-04-12|1522.06
#2018-04-13|1525.44
#2018-04-16|1525.90
#2018-04-17|1535.44
#2018-04-18|1544.47
#2018-04-19|1544.81
#2018-04-20|1533.93
#2018-04-23|1532.33
#2018-04-24|1531.49
#2018-04-25|1514.83
#2018-04-26|1522.09
#2018-04-27|1524.40
#2018-04-30|1525.30
#2018-05-01|1512.30
#2018-05-02|1518.13
#2018-05-03|1507.76
#2018-05-04|1514.40
#2018-05-07|1522.60
#2018-05-08|1517.61
#2018-05-09|1527.59
#2018-05-10|1530.05
#2018-05-11|1541.03
#2018-05-14|1543.84
#2018-05-15|1530.89
#2018-05-16|1523.95
#2018-05-17|1534.98
#2018-05-18|1528.80
#2018-05-21|1531.73
#2018-05-22|1539.59
#2018-05-23|1513.74
#2018-05-24|1508.35
#2018-05-25|1501.10
#2018-05-28|1492.85
#2018-05-29|1465.00
#2018-05-30|1475.97
#2018-05-31|1474.90
#2018-06-01|1488.75
#2018-06-04|1497.97
#2018-06-05|1489.87
#2018-06-06|1503.98
#2018-06-07|1506.67
#2018-06-08|1496.18
#2018-06-11|1512.30
#2018-06-12|1508.31
#2018-06-13|1507.93
#2018-06-14|1509.98
#2018-06-15|1490.26
#2018-06-18|1479.33
#2018-06-19|1462.64
#2018-06-20|1468.34
#2018-06-21|1459.03
#2018-06-22|1478.96
#2018-06-25|1454.97
#2018-06-26|1452.76
#2018-06-27|1454.02
#2018-06-28|1440.16
#2018-06-29|1463.30
#2018-07-02|1442.72
#2018-07-03|1459.59
#2018-07-04|1459.91
#2018-07-05|1472.61
#2018-07-06|1482.32
#2018-07-09|1491.56
#2018-07-10|1493.02
#2018-07-11|1474.60
#2018-07-12|1480.86
#2018-07-13|1481.20
#2018-07-16|1482.62
#2018-07-17|1483.17
#2018-07-18|1486.10
#2018-07-19|1479.29
#2018-07-20|1488.69
#2018-07-23|1485.59
#2018-07-24|1498.20
#2018-07-25|1490.75
#2018-07-26|1500.42
#2018-07-27|1505.57
#2018-07-30|1509.06
#2018-07-31|1510.32
#2018-08-01|1500.42
#2018-08-02|1480.46
#2018-08-03|1486.99
#2018-08-06|1481.83
#2018-08-07|1493.23
#2018-08-08|1492.00
#2018-08-09|1491.40
#2018-08-10|1458.02
#2018-08-13|1452.18
#2018-08-14|1446.61
#2018-08-15|1419.76
#2018-08-16|1436.83
#2018-08-17|1437.93
#2018-08-20|1448.87
#2018-08-21|1464.06
#2018-08-22|1473.74
#2018-08-23|1468.77
#2018-08-24|1476.23
#2018-08-27|1489.18
#2018-08-28|1494.46
#2018-08-29|1495.75
#2018-08-30|1487.20
#2018-08-31|1472.51
#2018-09-03|1472.43
#2018-09-04|1453.29
#2018-09-05|1446.96
#2018-09-06|1439.72
#2018-09-07|1434.71
#2018-09-10|1443.75
#2018-09-11|1440.83
#2018-09-12|1452.24
#2018-09-13|1456.40
#2018-09-14|1460.37
#2018-09-17|1465.89
#2018-09-18|1469.16
#2018-09-19|1469.82
#2018-09-20|1490.09
#2018-09-21|1497.17
#2018-09-24|1492.43
#2018-09-25|1498.26
#2018-09-26|1497.29
#2018-09-27|1492.72
#2018-09-28|1472.95
#2018-10-01|1471.84
#2018-10-02|1460.36
#2018-10-03|1465.31
#2018-10-04|1448.10
#2018-10-05|1433.81
#2018-10-08|1413.00
#2018-10-09|1415.13
#2018-10-10|1400.01
#2018-10-11|1375.76
#2018-10-12|1373.39
#2018-10-15|1377.26
#2018-10-16|1399.16
#2018-10-17|1387.67
#2018-10-18|1376.00
#2018-10-19|1374.07
#2018-10-22|1364.65
#2018-10-23|1340.74
#2018-10-24|1330.12
#2018-10-25|1334.48
#2018-10-26|1323.98
#2018-10-29|1338.39
#2018-10-30|1335.65
#2018-10-31|1355.23
#2018-11-01|1369.32
#2018-11-02|1372.33
#2018-11-05|1371.83
#2018-11-06|1370.14
#2018-11-07|1390.48
#2018-11-08|1387.87
#2018-11-09|1373.90
#2018-11-12|1347.35
#2018-11-13|1359.55
#2018-11-14|1355.00
#2018-11-15|1342.53
#2018-11-16|1348.73
#2018-11-19|1345.37
#2018-11-20|1324.45
#2018-11-21|1337.81
#2018-11-22|1331.13
#2018-11-23|1328.27
#2018-11-26|1344.69
#2018-11-27|1335.77
#2018-11-28|1334.42
#2018-11-29|1349.63
#2018-11-30|1339.47
#2018-12-03|1355.84
#2018-12-04|1345.21
#2018-12-05|1328.50
#2018-12-06|1292.09
#2018-12-07|1301.61
#2018-12-10|1274.05
#2018-12-11|1287.27
#2018-12-12|1314.30
#2018-12-13|1309.49
#2018-12-14|1295.15
#2018-12-17|1284.25
#2018-12-18|1277.50
#2018-12-19|1287.78
#2018-12-20|1267.98
#2018-12-21|1268.13
#2018-12-24|1263.23
#2018-12-25|1263.23
#2018-12-26|1261.14
#2018-12-27|1240.85
#2018-12-28|1269.68
#2018-12-31|1275.29
#2019-01-01|1275.29
#2019-01-02|1265.45
#2019-01-03|1258.02
#2019-01-04|1295.04
#2019-01-07|1300.11
#2019-01-08|1309.37
#2019-01-09|1325.01
#2019-01-10|1330.47
#2019-01-11|1326.68
#2019-01-14|1319.32
#2019-01-15|1319.18
#2019-01-16|1321.79
#2019-01-17|1320.45
#2019-01-18|1342.39
#2019-01-21|1340.06
#2019-01-22|1333.81
#2019-01-23|1335.58
#2019-01-24|1335.83
#2019-01-25|1349.60
#2019-01-28|1341.15
#2019-01-29|1348.85
#2019-01-30|1354.98
#2019-01-31|1362.04
#2019-02-01|1364.68
#2019-02-04|1361.13
#2019-02-05|1377.03
#2019-02-06|1376.02
#2019-02-07|1353.33
#2019-02-08|1341.81
#2019-02-11|1346.90
#2019-02-12|1356.04
#2019-02-13|1362.91
#2019-02-14|1357.81
#2019-02-15|1375.08
#2019-02-18|1384.08
#2019-02-19|1384.69
#2019-02-20|1395.89
#2019-02-21|1392.87
#2019-02-22|1394.95
#2019-02-25|1399.36
#2019-02-26|1406.40
#2019-02-27|1405.74
#2019-02-28|1407.51
#2019-03-01|1414.00
#2019-03-04|1410.02
#2019-03-05|1409.80
#2019-03-06|1410.32
#2019-03-07|1394.26
#2019-03-08|1381.52
#2019-03-11|1390.87
#2019-03-12|1396.58
#2019-03-13|1410.01
#2019-03-14|1420.47
#2019-03-15|1432.81
#2019-03-18|1437.86
#2019-03-19|1447.86
#2019-03-20|1435.42
#2019-03-21|1436.37
#2019-03-22|1409.67
#2019-03-25|1407.10
#2019-03-26|1412.58
#2019-03-27|1409.83
#2019-03-28|1406.38
#2019-03-29|1414.92
#2019-04-01|1431.22
#2019-04-02|1432.03
#2019-04-03|1451.89
#2019-04-04|1446.78
#2019-04-05|1449.44
#2019-04-08|1452.25
#2019-04-09|1443.33
#2019-04-10|1444.47
#2019-04-11|1449.65
#2019-04-12|1457.96
#2019-04-15|1460.92
#2019-04-16|1463.93
#2019-04-17|1465.90
#2019-04-18|1461.76
#2019-04-19|1461.76
#2019-04-22|1461.12
#2019-04-23|1460.76
#2019-04-24|1458.84
#2019-04-25|1449.32
#2019-04-26|1454.69
#2019-04-29|1457.17
#2019-04-30|1462.87
#2019-05-01|1465.84
#2019-05-02|1452.05
#2019-05-03|1458.14
#2019-05-06|1447.05
#2019-05-07|1426.54
#2019-05-08|1430.50
#2019-05-09|1412.08
#2019-05-10|1418.28
#2019-05-13|1401.04
#2019-05-14|1411.39
#2019-05-15|1417.08
#2019-05-16|1432.16
#2019-05-17|1424.99
#2019-05-20|1411.88
#2019-05-21|1422.36
#2019-05-22|1417.16
#2019-05-23|1397.03
#2019-05-24|1411.84
#2019-05-27|1413.56
#2019-05-28|1409.36
#2019-05-29|1385.71
#2019-05-30|1389.82
#2019-05-31|1381.11
#2019-06-03|1392.66
#2019-06-04|1404.84
#2019-06-05|1413.76
#2019-06-06|1415.69
#2019-06-07|1435.41
#2019-06-10|1435.87
#2019-06-11|1445.72
#2019-06-12|1442.02
#2019-06-13|1438.49
#2019-06-14|1426.33
#2019-06-17|1424.79
#2019-06-18|1442.89
#2019-06-19|1447.34
#2019-06-20|1462.64
#2019-06-21|1461.32
#2019-06-24|1466.45
#2019-06-25|1464.00
#2019-06-26|1458.98
#2019-06-27|1458.78
#2019-06-28|1471.60
#2019-07-01|1474.47
#2019-07-02|1475.69
#2019-07-03|1486.21
#2019-07-04|1488.54
#2019-07-05|1469.80
#2019-07-08|1467.52
#2019-07-09|1458.42
#2019-07-10|1461.62
#2019-07-11|1460.36
#2019-07-12|1461.02
#2019-07-15|1465.09
#2019-07-16|1464.78
#2019-07-17|1459.51
#2019-07-18|1454.85
#2019-07-19|1457.13
#2019-07-22|1459.54
#2019-07-23|1463.89
#2019-07-24|1464.18
#2019-07-25|1458.86
#2019-07-26|1458.34
#2019-07-29|1459.20
#2019-07-30|1439.09
#2019-07-31|1441.23
#2019-08-01|1437.45
#2019-08-02|1408.63
#2019-08-05|1386.27
#2019-08-06|1380.56
#2019-08-07|1386.49
#2019-08-08|1408.89
#2019-08-09|1397.14
#2019-08-12|1394.26
#2019-08-13|1397.70
#2019-08-14|1369.98
#2019-08-15|1361.15
#2019-08-16|1377.64
#2019-08-19|1393.01
#2019-08-20|1382.87
#2019-08-21|1400.41
#2019-08-22|1394.16
#2019-08-23|1387.15
#2019-08-26|1386.87
#2019-08-27|1394.07
#2019-08-28|1388.09
#2019-08-29|1401.29
#2019-08-30|1404.10
#2019-09-02|1402.37
#2019-09-03|1398.73
#2019-09-04|1420.03
#2019-09-05|1433.17
#2019-09-06|1437.72
#2019-09-09|1436.03
#2019-09-10|1436.16
#2019-09-11|1442.40
#2019-09-12|1448.97
#2019-09-13|1461.64
#2019-09-16|1442.60
#2019-09-17|1448.20
#2019-09-18|1450.00
#2019-09-19|1458.28
#2019-09-20|1456.62
#2019-09-23|1442.89
#2019-09-24|1443.02
#2019-09-25|1429.24
#2019-09-26|1435.14
#2019-09-27|1443.10
#2019-09-30|1442.14
#2019-10-01|1425.84
#2019-10-02|1391.72
#2019-10-03|1396.20
#2019-10-04|1405.41
#2019-10-07|1417.13
#2019-10-08|1396.90
#2019-10-09|1405.17
#2019-10-10|1418.79
#2019-10-11|1455.17
#2019-10-14|1447.18
#2019-10-15|1464.59
#2019-10-16|1464.53
#2019-10-17|1472.56
#2019-10-18|1471.36
#2019-10-21|1482.03
#2019-10-22|1480.86
#2019-10-23|1480.49
#2019-10-24|1487.63
#2019-10-25|1488.07
#2019-10-28|1492.03
#2019-10-29|1492.71
#2019-10-30|1494.98
#2019-10-31|1491.75
#2019-11-01|1504.10
#2019-11-04|1517.01
#2019-11-05|1509.54
#2019-11-06|1512.58
#2019-11-07|1515.17
#2019-11-08|1507.98
#2019-11-11|1510.09
#2019-11-12|1512.50
#2019-11-13|1508.29
#2019-11-14|1502.78
#2019-11-15|1516.20
#2019-11-18|1519.65
#2019-11-19|1518.04
#2019-11-20|1510.28
#2019-11-21|1505.79
#2019-11-22|1506.68
#2019-11-25|1518.93
#2019-11-26|1520.89
#2019-11-27|1523.84
#2019-11-28|1523.75
#2019-11-29|1519.21
#2019-12-02|1503.12
#2019-12-03|1494.52
#2019-12-04|1513.05
#2019-12-05|1512.62
#2019-12-06|1524.35
#2019-12-09|1523.65
#2019-12-10|1522.50
#2019-12-11|1525.18
#2019-12-12|1534.25
#2019-12-13|1554.41
#2019-12-16|1575.71
#2019-12-17|1567.50
#2019-12-18|1561.69
#2019-12-19|1563.08
#2019-12-20|1570.17
#2019-12-23|1570.48
#2019-12-24|1573.73
#2019-12-25|1573.73
#2019-12-26|1575.37
#2019-12-27|1587.70
#2019-12-30|1580.21
#2019-12-31|1582.44
#2020-01-01|1582.44
#2020-01-02|1594.06
#2020-01-03|1583.84
#2020-01-06|1580.90
#2020-01-07|1578.07
#2020-01-08|1577.02
#2020-01-09|1579.04
#2020-01-10|1578.34
#2020-01-13|1578.50
#2020-01-14|1581.27
#2020-01-15|1585.75
#2020-01-16|1587.95
#2020-01-17|1595.86
#2020-01-20|1592.02
#2020-01-21|1592.02
#2020-01-22|1587.53
#2020-01-23|1572.01
#2020-01-24|1582.12
#2020-01-27|1545.38
#2020-01-28|1555.71
#2020-01-29|1561.95
#2020-01-30|1551.37
#2020-01-31|1541.99
#2020-02-03|1541.19
#2020-02-04|1563.55
#2020-02-05|1577.34
#2020-02-06|1580.37
#2020-02-07|1573.92
#2020-02-10|1569.35
#2020-02-11|1582.83
#2020-02-12|1590.25
#2020-02-13|1583.12
#2020-02-14|1580.69
#2020-02-17|1583.46
#2020-02-18|1576.19
#2020-02-19|1584.78
#2020-02-20|1574.02
#2020-02-21|1572.75
#2020-02-24|1513.21
#2020-02-25|1487.89
#2020-02-26|1487.19
#2020-02-27|1448.42
#2020-02-28|1397.96
#2020-03-02|1417.07
#2020-03-03|1443.48
#2020-03-04|1456.83
#2020-03-05|1441.65
#2020-03-06|1405.06
#2020-03-09|1312.87
#2020-03-10|1290.63
#2020-03-11|1272.30
#2020-03-12|1106.52
#2020-03-13|1119.86
#2020-03-16|1069.66
#2020-03-17|1074.58
#2020-03-18|1019.19
#2020-03-19|1036.02
#2020-03-20|1054.55
#2020-03-23|1016.00
#2020-03-24|1105.24
#2020-03-25|1143.37
#2020-03-26|1194.27
#2020-03-27|1159.64
#2020-03-30|1171.00
#2020-03-31|1185.63
#2020-04-01|1147.76
#2020-04-02|1147.04
#2020-04-03|1129.67
#2020-04-06|1169.63
#2020-04-07|1203.18
#2020-04-08|1202.24
#2020-04-09|1229.25
#2020-04-10|1229.25
#2020-04-13|1226.96
#2020-04-14|1240.46
#2020-04-15|1192.19
#2020-04-16|1192.56
#2020-04-17|1228.58
#2020-04-20|1235.77
#2020-04-21|1192.88
#2020-04-22|1210.06
#2020-04-23|1222.26
#2020-04-24|1207.33
#2020-04-27|1232.79
#2020-04-28|1253.02
#2020-04-29|1278.71
#2020-04-30|1264.51
#2020-05-01|1259.48
#2020-05-04|1217.21
#2020-05-05|1234.79
#2020-05-06|1225.63
#2020-05-07|1237.23
#2020-05-08|1259.15
#2020-05-11|1249.43
#2020-05-12|1257.55
#2020-05-13|1228.54
#2020-05-14|1199.19
#2020-05-15|1205.75
#2020-05-18|1259.90
#2020-05-19|1262.86
#2020-05-20|1279.93
#2020-05-21|1265.75
#2020-05-22|1259.63
#2020-05-25|1278.50
#2020-05-26|1304.01
#2020-05-27|1306.54
#2020-05-28|1337.66
#2020-05-29|1326.81
#2020-06-01|1343.25
#2020-06-02|1370.29
#2020-06-03|1409.72
#2020-06-04|1415.83
#2020-06-05|1446.93
#2020-06-08|1442.31
#2020-06-09|1430.09
#2020-06-10|1423.48
#2020-06-11|1368.49
#2020-06-12|1356.44
#2020-06-15|1356.66
#2020-06-16|1390.95
#2020-06-17|1399.09
#2020-06-18|1388.83
#2020-06-19|1392.44
#2020-06-22|1389.67
#2020-06-23|1418.11
#2020-06-24|1372.08
#2020-06-25|1374.33
#2020-06-26|1367.04
#2020-06-29|1378.61
#2020-06-30|1377.91
#2020-07-01|1384.93
#2020-07-02|1407.63
#2020-07-03|1398.91
#2020-07-06|1430.03
#2020-07-07|1417.88
#2020-07-08|1413.24
#2020-07-09|1398.16
#2020-07-10|1413.42
#2020-07-13|1433.51
#2020-07-14|1425.72
#2020-07-15|1452.99
#2020-07-16|1448.47
#2020-07-17|1449.46
#2020-07-20|1462.33
#2020-07-21|1473.45
#2020-07-22|1474.43
#2020-07-23|1474.94
#2020-07-24|1454.24
#2020-07-27|1467.96
#2020-07-28|1467.80
#2020-07-29|1472.70
#2020-07-30|1443.53
#2020-07-31|1434.59
#2020-08-03|1452.38
#2020-08-04|1454.52
#2020-08-05|1478.15
#2020-08-06|1463.80
#2020-08-07|1461.39
#2020-08-10|1464.47
#2020-08-11|1489.23
#2020-08-12|1510.25
#2020-08-13|1506.76
#2020-08-14|1487.62
#2020-08-17|1496.63
#2020-08-18|1495.26
#2020-08-19|1502.33
#2020-08-20|1479.58
#2020-08-21|1469.29
#2020-08-24|1496.07
#2020-08-25|1492.62
#2020-08-26|1505.60
#2020-08-27|1493.18
#2020-08-28|1499.58
#2020-08-31|1498.72
#2020-09-01|1493.58
#2020-09-02|1501.31
#2020-09-03|1481.94
#2020-09-04|1461.46
#2020-09-07|1488.90
#2020-09-08|1468.23
#2020-09-09|1493.37
#2020-09-10|1492.47
#2020-09-11|1489.14
#2020-09-14|1496.59
#2020-09-15|1503.46
#2020-09-16|1510.23
#2020-09-17|1500.42
#2020-09-18|1496.94
#2020-09-21|1434.29
#2020-09-22|1432.43
#2020-09-23|1436.16
#2020-09-24|1417.26
#2020-09-25|1414.68
#2020-09-28|1448.14
#2020-09-29|1451.08
#2020-09-30|1450.09
#2020-10-01|1454.41
#2020-10-02|1455.72
#2020-10-05|1477.87
#2020-10-06|1479.85
#2020-10-07|1473.78
#2020-10-08|1484.33
#2020-10-09|1500.86
#2020-10-12|1510.70
#2020-10-13|1493.16
#2020-10-14|1494.15
#2020-10-15|1455.94
#2020-10-16|1475.74
#2020-10-19|1481.31
#2020-10-20|1482.56
#2020-10-21|1469.10
#2020-10-22|1461.47
#2020-10-23|1471.58
#2020-10-26|1442.85
#2020-10-27|1430.40
#2020-10-28|1377.90
#2020-10-29|1365.07
#2020-10-30|1367.13
#2020-11-02|1386.91
#2020-11-03|1430.22
#2020-11-04|1456.38
#2020-11-05|1485.01
#2020-11-06|1487.98
#2020-11-09|1542.35
#2020-11-10|1557.54
#2020-11-11|1566.22
#2020-11-12|1560.24
#2020-11-13|1562.02
#2020-11-16|1584.39
#2020-11-17|1586.20
#2020-11-18|1593.82
#2020-11-19|1576.71
#2020-11-20|1586.63
#2020-11-23|1580.40
#2020-11-24|1602.80
#2020-11-25|1605.87
#2020-11-26|1603.94
#2020-11-27|1616.73
#2020-11-30|1602.23
#2020-12-01|1623.25
#2020-12-02|1628.58
#2020-12-03|1641.01
#2020-12-04|1648.98
#2020-12-07|1642.03
#2020-12-08|1642.83
#2020-12-09|1643.65
#2020-12-10|1641.86
#2020-12-11|1625.88
#2020-12-14|1636.02
#2020-12-15|1644.59
#2020-12-16|1663.23
#2020-12-17|1677.06
#2020-12-18|1669.99
#2020-12-21|1627.50
#2020-12-22|1640.53
#2020-12-23|1661.83
#2020-12-24|1664.26
#2020-12-25|1664.26
#2020-12-28|1678.63
#2020-12-29|1695.56
#2020-12-30|1697.84
#2020-12-31|1684.50
#2021-01-01|1684.50
#2021-01-04|1699.18
#2021-01-05|1698.11
#2021-01-06|1721.44
#2021-01-07|1728.32
#2021-01-08|1738.35
#2021-01-11|1711.40
#2021-01-12|1715.23
#2021-01-13|1716.84
#2021-01-14|1725.65
#2021-01-15|1702.32
#2021-01-18|1702.51
#2021-01-19|1707.10
#2021-01-20|1716.52
#2021-01-21|1723.33
#2021-01-22|1715.92
#2021-01-25|1694.53
#2021-01-26|1710.55
#2021-01-27|1681.25
#2021-01-28|1687.04
#2021-01-29|1660.84
#2021-02-01|1671.65
#2021-02-02|1685.98
#2021-02-03|1690.70
#2021-02-04|1695.10
#2021-02-05|1702.80
#2021-02-08|1711.39
#2021-02-09|1716.86
#2021-02-10|1717.85
#2021-02-11|1725.63
#2021-02-12|1734.38
#2021-02-15|1759.92
#2021-02-16|1757.26
#2021-02-17|1731.30
#2021-02-18|1722.71
#2021-02-19|1740.25
#2021-02-22|1735.59
#2021-02-23|1731.06
#2021-02-24|1735.31
#2021-02-25|1745.75
#2021-02-26|1704.83
#2021-03-01|1723.97
#2021-03-02|1728.72
#2021-03-03|1732.69
#2021-03-04|1723.26
#2021-03-05|1691.50
#2021-03-08|1718.26
#2021-03-09|1735.40
#2021-03-10|1743.42
#2021-03-11|1762.20
#2021-03-12|1755.12
#2021-03-15|1752.00
#2021-03-16|1763.87
#2021-03-17|1757.79
#2021-03-18|1768.60
#2021-03-19|1752.35
#2021-03-22|1758.52
#2021-03-23|1745.08
#2021-03-24|1739.91
#2021-03-25|1730.57
#2021-03-26|1750.06
#2021-03-29|1748.08
#2021-03-30|1754.84
#2021-03-31|1754.61
#2021-04-01|1767.36
#2021-04-02|1767.36
#2021-04-05|1774.59
#2021-04-06|1792.50
#2021-04-07|1798.39
#2021-04-08|1808.33
#2021-04-09|1809.23
#2021-04-12|1803.68
#2021-04-13|1808.94
#2021-04-14|1818.98
#2021-04-15|1828.04
#2021-04-16|1846.09
#2021-04-19|1852.42
#2021-04-20|1822.01
#2021-04-21|1829.81
#2021-04-22|1842.58
#2021-04-23|1844.54
#2021-04-26|1856.29
#2021-04-27|1854.74
#2021-04-28|1856.74
#2021-04-29|1856.26
#2021-04-30|1839.50
#2021-05-03|1855.60
#2021-05-04|1823.63
#2021-05-05|1851.84
#2021-05-06|1858.61
#2021-05-07|1889.09
#2021-05-10|1895.28
#2021-05-11|1857.84
#2021-05-12|1849.89
#2021-05-13|1847.34
#2021-05-14|1878.50
#2021-05-17|1880.08
#2021-05-18|1895.72
#2021-05-19|1867.14
#2021-05-20|1890.88
#2021-05-21|1897.63
#2021-05-24|1905.71
#2021-05-25|1909.78
#2021-05-26|1906.46
#2021-05-27|1909.18
#2021-05-28|1916.90
#2021-05-31|1915.07
#2021-06-01|1932.95
#2021-06-02|1932.39
#2021-06-03|1919.27
#2021-06-04|1930.82
#2021-06-07|1939.36
#2021-06-08|1940.87
#2021-06-09|1942.31
#2021-06-10|1940.63
#2021-06-11|1943.80
#2021-06-14|1949.92
#2021-06-15|1951.78
#2021-06-16|1953.89
#2021-06-17|1922.68
#2021-06-18|1878.78
#2021-06-21|1900.21
#2021-06-22|1903.49
#2021-06-23|1898.80
#2021-06-24|1911.33
#2021-06-25|1918.49
#2021-06-28|1902.49
#2021-06-29|1904.81
#2021-06-30|1883.32
#2021-07-01|1896.70
#2021-07-02|1898.08
#2021-07-05|1908.24
#2021-07-06|1893.28
#2021-07-07|1902.14
#2021-07-08|1879.38
#2021-07-09|1905.70
#2021-07-12|1919.07
#2021-07-13|1912.88
#2021-07-14|1909.95
#2021-07-15|1891.21
#2021-07-16|1883.72
#2021-07-19|1839.10
#2021-07-20|1841.79
#2021-07-21|1877.02
#2021-07-22|1888.30
#2021-07-23|1903.55
#2021-07-26|1911.19
#2021-07-27|1904.28
#2021-07-28|1912.77
#2021-07-29|1935.84
#2021-07-30|1922.30
#2021-08-02|1937.63
#2021-08-03|1937.75
#2021-08-04|1946.32
#2021-08-05|1953.33
#2021-08-06|1940.10
#2021-08-09|1940.44
#2021-08-10|1943.43
#2021-08-11|1955.30
#2021-08-12|1956.96
#2021-08-13|1970.95
#2021-08-16|1959.89
#2021-08-17|1948.77
#2021-08-18|1951.62
#2021-08-19|1918.10
#2021-08-20|1923.55
#2021-08-23|1946.79
#2021-08-24|1950.44
#2021-08-25|1949.16
#2021-08-26|1944.20
#2021-08-27|1957.94
#2021-08-30|1961.74
#2021-08-31|1954.98
#2021-09-01|1971.88
#2021-09-02|1981.17
#2021-09-03|1972.63
#2021-09-06|1981.23
#2021-09-07|1969.72
#2021-09-08|1943.23
#2021-09-09|1943.80
#2021-09-10|1941.05
#2021-09-13|1942.47
#2021-09-14|1943.37
#2021-09-15|1927.50
#2021-09-16|1926.40
#2021-09-17|1906.24
#2021-09-20|1872.49
#2021-09-21|1894.55
#2021-09-22|1914.50
#2021-09-23|1935.19
#2021-09-24|1912.10
#2021-09-27|1907.62
#2021-09-28|1862.84
#2021-09-29|1863.83
#2021-09-30|1859.39
#2021-10-01|1853.94
#2021-10-04|1850.52
#2021-10-05|1865.95
#2021-10-06|1838.22
#2021-10-07|1869.46
#2021-10-08|1867.34
#2021-10-11|1868.08
#2021-10-12|1863.78
#2021-10-13|1880.82
#2021-10-14|1905.31
#2021-10-15|1922.75
#2021-10-18|1913.04
#2021-10-19|1926.41
#2021-10-20|1932.88
#2021-10-21|1931.24
#2021-10-22|1939.30
#2021-10-25|1934.31
#2021-10-26|1945.87
#2021-10-27|1938.45
#2021-10-28|1956.94
#2021-10-29|1939.81
#2021-11-01|1957.00
#2021-11-02|1956.52
#2021-11-03|1964.85
#2021-11-04|1966.61
#2021-11-05|1968.95
#2021-11-08|1975.87
#2021-11-09|1971.56
#2021-11-10|1964.22
#2021-11-11|1962.38
#2021-11-12|1963.30
#2021-11-15|1966.19
#2021-11-16|1956.95
#2021-11-17|1952.25
#2021-11-18|1949.77
#2021-11-19|1937.43
#2021-11-22|1931.03
#2021-11-23|1901.62
#2021-11-24|1891.73
#2021-11-25|1902.67
#2021-11-26|1850.45
#2021-11-29|1855.59
#2021-11-30|1836.86
#2021-12-01|1880.62
#2021-12-02|1857.16
#2021-12-03|1840.18
#2021-12-06|1862.12
#2021-12-07|1902.61
#2021-12-08|1906.10
#2021-12-09|1896.30
#2021-12-10|1891.48
#2021-12-13|1877.41
#2021-12-14|1861.28
#2021-12-15|1861.82
#2021-12-16|1894.03
#2021-12-17|1878.91
#2021-12-20|1855.92
#2021-12-21|1878.14
#2021-12-22|1906.33
#2021-12-23|1922.29
#2021-12-24|1923.96
#2021-12-27|1933.91
#2021-12-28|1941.74
#2021-12-29|1949.27
#2021-12-30|1948.39
#2021-12-31|1952.07
#2022-01-03|1948.13
#2022-01-04|1968.02
#2022-01-05|1973.83
#2022-01-06|1942.89
#2022-01-07|1944.76
#2022-01-10|1911.22
#2022-01-11|1931.36
#2022-01-12|1957.51
#2022-01-13|1964.29
#2022-01-14|1940.80
#2022-01-17|1949.02
#2022-01-18|1920.53
#2022-01-19|1924.88
#2022-01-20|1935.21
#2022-01-21|1899.03
#2022-01-24|1820.48
#2022-01-25|1828.51
#2022-01-26|1860.63
#2022-01-27|1850.50
#2022-01-28|1834.98
#2022-01-31|1855.86
#2022-02-01|1886.17
#2022-02-02|1902.49
#2022-02-03|1890.15
#2022-02-04|1869.40
#2022-02-07|1882.32
#2022-02-08|1877.86
#2022-02-09|1911.69
#2022-02-10|1914.07
#2022-02-11|1893.50
#2022-02-14|1843.10
#2022-02-15|1877.27
#2022-02-16|1880.12
#2022-02-17|1867.37
#2022-02-18|1847.59
#2022-02-21|1822.57
#2022-02-22|1823.13
#2022-02-23|1815.89
#2022-02-24|1725.93
#2022-02-25|1803.55
#2022-02-28|1800.77
#2022-03-01|1743.73
#2022-03-02|1747.36
#2022-03-03|1710.96
#2022-03-04|1629.50
#2022-03-07|1604.78
#2022-03-08|1599.73
#2022-03-09|1697.84
#2022-03-10|1668.79
#2022-03-11|1677.58
#2022-03-14|1699.39
#2022-03-15|1692.14
#2022-03-16|1747.07
#2022-03-17|1774.54
#2022-03-18|1780.90
#2022-03-21|1782.10
#2022-03-22|1792.71
#2022-03-23|1771.73
#2022-03-24|1767.88
#2022-03-25|1766.54
#2022-03-28|1766.44
#2022-03-29|1819.13
#2022-03-30|1821.50
#2022-03-31|1799.03
#2022-04-01|1794.64
#2022-04-04|1803.20
#2022-04-05|1796.51
#2022-04-06|1766.39
#2022-04-07|1762.54
#2022-04-08|1779.96
#2022-04-11|1774.35
#2022-04-12|1765.07
#2022-04-13|1761.39
#2022-04-14|1761.99
#2022-04-15|1761.99
#2022-04-18|1761.81
#2022-04-19|1751.45
#2022-04-20|1778.02
#2022-04-21|1781.51
#2022-04-22|1739.77
#2022-04-25|1697.91
#2022-04-26|1674.36
#2022-04-27|1665.47
#2022-04-28|1675.60
#2022-04-29|1693.52
#2022-05-02|1667.44
#2022-05-03|1677.49
#2022-05-04|1661.49
#2022-05-05|1646.98
#2022-05-06|1625.05
#2022-05-09|1569.57
#2022-05-10|1582.20
#2022-05-11|1610.28
#2022-05-12|1578.50
#2022-05-13|1609.04
#2022-05-16|1612.16
#2022-05-17|1652.70
#2022-05-18|1630.94
#2022-05-19|1622.70
#2022-05-20|1629.92
#2022-05-23|1668.46
#2022-05-24|1658.35
#2022-05-25|1661.72
#2022-05-26|1681.03
#2022-05-27|1703.54
#2022-05-30|1725.62
#2022-05-31|1703.04
#2022-06-01|1679.63
#2022-06-02|1696.54
#2022-06-03|1692.86
#2022-06-06|1707.62
#2022-06-07|1701.17
#2022-06-08|1695.61
#2022-06-09|1660.35
#2022-06-10|1597.87
#2022-06-13|1542.11
#2022-06-14|1520.72
#2022-06-15|1542.13
#2022-06-16|1516.41
#2022-06-17|1513.09
#2022-06-20|1539.71
#2022-06-21|1548.46
#2022-06-22|1542.24
#2022-06-23|1519.07
#2022-06-24|1560.06
#2022-06-27|1576.95
#2022-06-28|1568.93
#2022-06-29|1552.52
#2022-06-30|1525.09
#2022-07-01|1516.02
#2022-07-04|1528.66
#2022-07-05|1471.44
#2022-07-06|1488.46
#2022-07-07|1513.67
#2022-07-08|1522.46
#2022-07-11|1500.84
#2022-07-12|1502.96
#2022-07-13|1496.75
#2022-07-14|1457.46
#2022-07-15|1495.09
#2022-07-18|1527.20
#2022-07-19|1555.92
#2022-07-20|1548.00
#2022-07-21|1551.43
#2022-07-22|1562.62
#2022-07-25|1562.32
#2022-07-26|1548.70
#2022-07-27|1554.08
#2022-07-28|1576.01
#2022-07-29|1602.65
#2022-08-01|1611.09
#2022-08-02|1594.02
#2022-08-03|1591.60
#2022-08-04|1607.72
#2022-08-05|1588.50
#2022-08-08|1608.07
#2022-08-09|1598.26
#2022-08-10|1634.32
#2022-08-11|1635.86
#2022-08-12|1622.17
#2022-08-15|1619.24
#2022-08-16|1619.55
#2022-08-17|1601.64
#2022-08-18|1603.61
#2022-08-19|1576.87
#2022-08-22|1549.58
#2022-08-23|1546.99
#2022-08-24|1550.33
#2022-08-25|1553.70
#2022-08-26|1532.94
#2022-08-29|1514.99
#2022-08-30|1506.67
#2022-08-31|1500.66
#2022-09-01|1455.80
#2022-09-02|1498.58
#2022-09-05|1473.40
#2022-09-06|1474.37
#2022-09-07|1472.43
#2022-09-08|1480.95
#2022-09-09|1517.13
#2022-09-12|1557.04
#2022-09-13|1515.51
#2022-09-14|1499.35
#2022-09-15|1489.05
#2022-09-16|1470.81
#2022-09-19|1466.64
#2022-09-20|1447.38
#2022-09-21|1443.32
#2022-09-22|1408.49
#2022-09-23|1358.86
#2022-09-26|1344.52
#2022-09-27|1338.58
#2022-09-28|1343.91
#2022-09-29|1339.70
#2022-09-30|1362.25
#2022-10-03|1376.16
#2022-10-04|1438.94
#2022-10-05|1409.04
#2022-10-06|1398.34
#2022-10-07|1374.35
#2022-10-10|1357.08
#2022-10-11|1350.29
#2022-10-12|1341.63
#2022-10-13|1355.92
#2022-10-14|1369.28
#2022-10-17|1404.23
#2022-10-18|1414.17
#2022-10-19|1396.86
#2022-10-20|1408.06
#2022-10-21|1392.28
#2022-10-24|1423.94
#2022-10-25|1457.04
#2022-10-26|1480.39
#2022-10-27|1472.86
#2022-10-28|1466.72
#2022-10-31|1462.12
#2022-11-01|1469.68
#2022-11-02|1465.29
#2022-11-03|1434.48
#2022-11-04|1481.46
#2022-11-07|1503.08
#2022-11-08|1524.44
#2022-11-09|1513.71
#2022-11-10|1579.13
#2022-11-11|1605.15
#2022-11-14|1607.19
#2022-11-15|1617.77
#2022-11-16|1606.65
#2022-11-17|1588.53
#2022-11-18|1611.78
#2022-11-21|1591.70
#2022-11-22|1610.22
#2022-11-23|1634.16
#2022-11-24|1648.05
#2022-11-25|1647.35
#2022-11-28|1634.56
#2022-11-29|1626.76
#2022-11-30|1627.48
#2022-12-01|1672.99
#2022-12-02|1668.89
#2022-12-05|1670.91
#2022-12-06|1656.52
#2022-12-07|1645.36
#2022-12-08|1649.42
#2022-12-09|1662.92
#2022-12-12|1651.30
#2022-12-13|1691.24
#2022-12-14|1692.05
#2022-12-15|1645.50
#2022-12-16|1620.20
#2022-12-19|1618.77
#2022-12-20|1621.75
#2022-12-21|1646.02
#2022-12-22|1628.65
#2022-12-23|1631.73
#2022-12-26|1631.73
#2022-12-27|1639.11
#2022-12-28|1632.68
#2022-12-29|1651.21
#2022-12-30|1631.49
#2023-01-02|1647.36
#2023-01-03|1650.57
#2023-01-04|1680.64
#2023-01-05|1664.95
#2023-01-06|1696.94
#2023-01-09|1734.04
#2023-01-10|1720.87
#2023-01-11|1731.04
#2023-01-12|1751.20
#2023-01-13|1764.36
#2023-01-16|1772.81
#2023-01-17|1775.90
#2023-01-18|1786.30
#2023-01-19|1751.83
#2023-01-20|1765.65
#2023-01-23|1780.75
#2023-01-24|1777.91
#2023-01-25|1776.87
#2023-01-26|1776.48
#2023-01-27|1779.36
#2023-01-30|1780.92
#2023-01-31|1774.00
#2023-02-01|1784.23
#2023-02-02|1811.33
#2023-02-03|1803.65
#2023-02-06|1769.37
#2023-02-07|1765.88
#2023-02-08|1775.80
#2023-02-09|1793.40
#2023-02-10|1762.74
#2023-02-13|1785.26
#2023-02-14|1787.02
#2023-02-15|1786.93
#2023-02-16|1790.82
#2023-02-17|1786.11
#2023-02-20|1791.64
#2023-02-21|1787.12
#2023-02-22|1770.59
#2023-02-23|1767.31
#2023-02-24|1739.64
#2023-02-27|1768.34
#2023-02-28|1764.23
#2023-03-01|1762.33
#2023-03-02|1761.79
#2023-03-03|1775.56
#2023-03-06|1788.82
#2023-03-07|1759.30
#2023-03-08|1754.82
#2023-03-09|1754.76
#2023-03-10|1750.57
#2023-03-13|1715.59
#2023-03-14|1740.89
#2023-03-15|1659.81
#2023-03-16|1693.35
#2023-03-17|1676.60
#2023-03-20|1704.80
#2023-03-21|1735.57
#2023-03-22|1740.93
#2023-03-23|1754.17
#2023-03-24|1710.44
#2023-03-27|1731.20
#2023-03-28|1737.90
#2023-03-29|1760.34
#2023-03-30|1793.33
#2023-03-31|1797.38
#2023-04-03|1800.78
#2023-04-04|1812.98
#2023-04-05|1799.32
#2023-04-06|1811.38
#2023-04-07|1811.38
#2023-04-10|1797.65
#2023-04-11|1821.06
#2023-04-12|1834.64
#2023-04-13|1854.65
#2023-04-14|1859.28
#2023-04-17|1845.00
#2023-04-18|1859.57
#2023-04-19|1856.44
#2023-04-20|1857.28
#2023-04-21|1862.44
#2023-04-24|1873.46
#2023-04-25|1857.80
#2023-04-26|1854.33
#2023-04-27|1853.33
#2023-04-28|1870.30
#2023-05-01|1861.33
#2023-05-02|1839.06
#2023-05-03|1857.31
#2023-05-04|1840.91
#2023-05-05|1862.74
#2023-05-08|1871.31
#2023-05-09|1856.21
#2023-05-10|1852.08
#2023-05-11|1844.02
#2023-05-12|1842.53
#2023-05-15|1848.42
#2023-05-16|1840.78
#2023-05-17|1831.27
#2023-05-18|1830.05
#2023-05-19|1844.88
#2023-05-22|1848.73
#2023-05-23|1834.69
#2023-05-24|1798.81
#2023-05-25|1787.47
#2023-05-26|1803.41
#2023-05-29|1801.99
#2023-05-30|1790.18
#2023-05-31|1760.94
#2023-06-01|1786.07
#2023-06-02|1812.42
#2023-06-05|1801.28
#2023-06-06|1804.77
#2023-06-07|1804.54
#2023-06-08|1815.33
#2023-06-09|1810.46
#2023-06-12|1812.07
#2023-06-13|1831.85
#2023-06-14|1847.04
#2023-06-15|1854.08
#2023-06-16|1865.91
#2023-06-19|1846.18
#2023-06-20|1830.99
#2023-06-21|1830.52
#2023-06-22|1822.29
#2023-06-23|1803.16
#2023-06-26|1805.13
#2023-06-27|1812.52
#2023-06-28|1817.21
#2023-06-29|1817.28
#2023-06-30|1842.24
#2023-07-03|1838.60
#2023-07-04|1840.03
#2023-07-05|1822.12
#2023-07-06|1778.79
#2023-07-07|1794.81
#2023-07-10|1802.03
#2023-07-11|1817.92
#2023-07-12|1867.42
#2023-07-13|1891.77
#2023-07-14|1896.85
#2023-07-17|1882.69
#2023-07-18|1895.77
#2023-07-19|1893.71
#2023-07-20|1894.04
#2023-07-21|1893.88
#2023-07-24|1889.28
#2023-07-25|1892.41
#2023-07-26|1885.59
#2023-07-27|1897.18
#2023-07-28|1900.25
#2023-07-31|1901.21
#2023-08-01|1876.92
#2023-08-02|1842.90
#2023-08-03|1833.45
#2023-08-04|1854.06
#2023-08-07|1852.32
#2023-08-08|1839.18
#2023-08-09|1853.70
#2023-08-10|1875.27
#2023-08-11|1847.64
#2023-08-14|1839.05
#2023-08-15|1828.06
#2023-08-16|1821.63
#2023-08-17|1803.39
#2023-08-18|1789.19
#2023-08-21|1791.80
#2023-08-22|1798.16
#2023-08-23|1804.26
#2023-08-24|1796.04
#2023-08-25|1783.60
#2023-08-28|1804.77
#2023-08-29|1826.70
#2023-08-30|1840.70
#2023-08-31|1825.30
#2023-09-01|1817.65
#2023-09-04|1813.61
#2023-09-05|1796.54
#2023-09-06|1786.28
#2023-09-07|1783.19
#2023-09-08|1788.52
#2023-09-11|1800.03
#2023-09-12|1790.98
#2023-09-13|1789.09
#2023-09-14|1803.93
#2023-09-15|1807.49
#2023-09-18|1789.11
#2023-09-19|1790.74
#2023-09-20|1812.14
#2023-09-21|1779.49
#2023-09-22|1773.57
#2023-09-25|1748.71
#2023-09-26|1738.33
#2023-09-27|1723.61
#2023-09-28|1738.24
#2023-09-29|1749.98
#2023-10-02|1717.29
#2023-10-03|1694.13
#2023-10-04|1693.61
#2023-10-05|1705.16
#2023-10-06|1719.88
#2023-10-09|1716.16
#2023-10-10|1758.02
#2023-10-11|1764.78
#2023-10-12|1755.00
#2023-10-13|1728.75
#2023-10-16|1739.65
#2023-10-17|1742.12
#2023-10-18|1717.69
#2023-10-19|1702.74
#2023-10-20|1683.28
#2023-10-23|1687.16
#2023-10-24|1690.06
#2023-10-25|1687.44
#2023-10-26|1672.98
#2023-10-27|1665.95
#2023-10-30|1678.49
#2023-10-31|1680.72
#2023-11-01|1686.51
#2023-11-02|1726.87
#2023-11-03|1748.80
#2023-11-06|1747.31
#2023-11-07|1734.92
#2023-11-08|1743.39
#2023-11-09|1760.62
#2023-11-10|1735.39
#2023-11-13|1750.99
#2023-11-14|1800.37
#2023-11-15|1813.07
#2023-11-16|1802.15
#2023-11-17|1822.42
#2023-11-20|1833.63
#2023-11-21|1829.93
#2023-11-22|1824.53
#2023-11-23|1837.36
#2023-11-24|1848.44
#2023-11-27|1840.98
#2023-11-28|1843.57
#2023-11-29|1851.52
#2023-11-30|1850.24
#2023-12-01|1855.47
#2023-12-04|1850.18
#2023-12-05|1855.46
#2023-12-06|1862.36
#2023-12-07|1856.35
#2023-12-08|1867.09
#2023-12-11|1868.19
#2023-12-12|1870.25
#2023-12-13|1871.49
#2023-12-14|1925.23
#2023-12-15|1912.24
#2023-12-18|1907.58
#2023-12-19|1927.75
#2023-12-20|1929.98
#2023-12-21|1929.14
#2023-12-22|1936.48
#2023-12-25|1936.48
#2023-12-26|1937.37
#2023-12-27|1956.91
#2023-12-28|1955.04
#2023-12-29|1948.69
#2024-01-01|1948.69
#2024-01-02|1928.42
#2024-01-03|1904.61
#2024-01-04|1927.24
#2024-01-05|1925.59
#2024-01-08|1931.79
#2024-01-09|1918.42
#2024-01-10|1923.47
#2024-01-11|1905.10
#2024-01-12|1924.96
#2024-01-15|1912.07
#2024-01-16|1894.63
#2024-01-17|1868.43
#2024-01-18|1879.31
#2024-01-19|1879.15
#2024-01-22|1895.08
#2024-01-23|1881.71
#2024-01-24|1915.60
#2024-01-25|1908.61
#2024-01-26|1935.33
#2024-01-29|1927.65
#2024-01-30|1936.74
#2024-01-31|1941.33
#2024-02-01|1926.34
#2024-02-02|1921.29
#2024-02-05|1906.10
#2024-02-06|1921.55
#2024-02-07|1918.72
#2024-02-08|1918.20
#2024-02-09|1920.57
#2024-02-12|1928.38
#2024-02-13|1901.11
#2024-02-14|1910.86
#2024-02-15|1931.09
#2024-02-16|1944.29
#2024-02-19|1946.76
#2024-02-20|1954.31
#2024-02-21|1948.15
#2024-02-22|1965.09
#2024-02-23|1974.63
#2024-02-26|1973.32
#2024-02-27|1976.51
#2024-02-28|1966.69
#2024-02-29|1963.84
#2024-03-01|1978.48
#2024-03-04|1982.37
#2024-03-05|1979.31
#2024-03-06|1993.92
#2024-03-07|2020.24
#2024-03-08|2027.12
#2024-03-11|2013.90
#2024-03-12|2031.26
#2024-03-13|2039.30
#2024-03-14|2026.14
#2024-03-15|2020.37
#2024-03-18|2015.58
#2024-03-19|2015.22
#2024-03-20|2014.75
#2024-03-21|2034.05
#2024-03-22|2026.68
#2024-03-25|2032.07
#2024-03-26|2035.65
#2024-03-27|2037.55
#2024-03-28|2038.31
#2024-03-29|2038.31
#2024-04-01|2027.11
#2024-04-02|2015.74
#2024-04-03|2032.79
#2024-04-04|2045.17
#2024-04-05|2018.86
#2024-04-08|2035.44
#2024-04-09|2024.29
#2024-04-10|2007.22
#2024-04-11|1991.67
#2024-04-12|1980.93
#2024-04-15|1981.91
#2024-04-16|1952.94
#2024-04-17|1955.47
#2024-04-18|1963.82
#2024-04-19|1965.17
#2024-04-22|1974.46
#2024-04-23|2006.40
#2024-04-24|1997.06
#2024-04-25|1988.72
#2024-04-26|2006.46
#2024-04-29|2016.07
#2024-04-30|2000.76
#2024-05-01|1996.06
#2024-05-02|1995.36
#2024-05-03|2019.67
#2024-05-06|2032.92
#2024-05-07|2056.50
#2024-05-08|2058.60
#2024-05-09|2069.21
#2024-05-10|2083.10
#2024-05-13|2091.88
#2024-05-14|2099.79
#2024-05-15|2118.60
#2024-05-16|2119.29
#2024-05-17|2118.68
#2024-05-20|2122.50
#2024-05-21|2118.77
#2024-05-22|2106.76
#2024-05-23|2106.88
#2024-05-24|2106.82
#2024-05-27|2116.23
#2024-05-28|2107.91
#2024-05-29|2073.40
#2024-05-30|2091.99
#2024-05-31|2102.04
#2024-06-03|2112.27
#2024-06-04|2102.64
#2024-06-05|2115.87
#2024-06-06|2132.52
#2024-06-07|2114.96
#2024-06-10|2095.00
#2024-06-11|2073.10
#2024-06-12|2119.87
#2024-06-13|2077.23
#2024-06-14|2041.50
#2024-06-17|2048.35
#2024-06-18|2067.09
#2024-06-19|2065.55
#2024-06-20|2079.43
#2024-06-21|2056.99
#2024-06-24|2081.01
#2024-06-25|2069.38
#2024-06-26|2054.15
#2024-06-27|2052.29
#2024-06-28|2048.76
#2024-07-01|2057.38
#2024-07-02|2051.76
#2024-07-03|2079.13
#2024-07-04|2091.68
#2024-07-05|2092.28
#2024-07-08|2093.39
#2024-07-09|2070.85
#2024-07-10|2090.94
#2024-07-11|2115.12
#2024-07-12|2139.26
#2024-07-15|2119.55
#2024-07-16|2107.73
#2024-07-17|2108.90
#2024-07-18|2102.37
#2024-07-19|2081.18
#2024-07-22|2099.02
#2024-07-23|2094.52
#2024-07-24|2083.90
#2024-07-25|2070.25
#2024-07-26|2087.89
#2024-07-29|2076.54
#2024-07-30|2084.09
#2024-07-31|2103.58
#2024-08-01|2072.95
#2024-08-02|2040.20
#2024-08-05|2004.66
#2024-08-06|2003.18
#2024-08-07|2033.81
#2024-08-08|2031.79
#2024-08-09|2046.75
#2024-08-12|2047.54
#2024-08-13|2062.53
#2024-08-14|2087.24
#2024-08-15|2103.02
#2024-08-16|2109.84
#2024-08-19|2137.32
#2024-08-20|2136.51
#2024-08-21|2146.37
#2024-08-22|2152.14
#2024-08-23|2175.08
#2024-08-26|2174.28
#2024-08-27|2175.89
#2024-08-28|2175.05
#2024-08-29|2179.60
#2024-08-30|2182.01
#2024-09-02|2180.79
#2024-09-03|2153.90
#2024-09-04|2143.02
#2024-09-05|2129.81
#2024-09-06|2115.05
#2024-09-09|2117.03
#2024-09-10|2101.41
#2024-09-11|2099.52
#2024-09-12|2122.42
#2024-09-13|2148.74
#2024-09-16|2152.31
#2024-09-17|2161.25
#2024-09-18|2149.80
#2024-09-19|2182.33
#2024-09-20|2154.61
#2024-09-23|2161.10
#2024-09-24|2178.13
#2024-09-25|2180.57
#2024-09-26|2207.78
#2024-09-27|2220.65
#2024-09-30|2196.66
#2024-10-01|2171.37
#2024-10-02|2163.71
#2024-10-03|2140.72
#2024-10-04|2141.32
#2024-10-07|2145.80
#2024-10-08|2132.81
#2024-10-09|2142.31
#2024-10-10|2133.49
#2024-10-11|2149.42
#2024-10-14|2153.60
#2024-10-15|2135.80
#2024-10-16|2127.45
#2024-10-17|2134.92
#2024-10-18|2145.18
#2024-10-21|2126.50
#2024-10-22|2117.54
#2024-10-23|2103.81
#2024-10-24|2108.32
#2024-10-25|2114.08
#2024-10-28|2119.96
#2024-10-29|2103.97
#2024-10-30|2091.43
#2024-10-31|2064.69
#2024-11-01|2084.91
#2024-11-04|2087.18
#2024-11-05|2089.82
#2024-11-06|2047.36
#2024-11-07|2075.41
#2024-11-08|2050.78
#2024-11-11|2054.16
#2024-11-12|2006.51
#2024-11-13|2000.32
#2024-11-14|2019.26
#2024-11-15|1996.73
#2024-11-18|2003.52
#2024-11-19|1997.71
#2024-11-20|1984.53
#2024-11-21|1990.83
#2024-11-22|1995.23
#2024-11-25|2011.81
#2024-11-26|1998.98
#2024-11-27|2012.71
#2024-11-28|2018.86
#2024-11-29|2031.98
#2024-12-02|2027.72
#2024-12-03|2044.86
#2024-12-04|2055.47
#2024-12-05|2072.16
#2024-12-06|2073.85
#2024-12-09|2082.62
#2024-12-10|2055.21
#2024-12-11|2058.19
#2024-12-12|2052.32
#2024-12-13|2043.73
#2024-12-16|2044.42
#2024-12-17|2034.41
#2024-12-18|2032.11
#2024-12-19|1983.85
#2024-12-20|1970.68
#2024-12-23|1972.53
#2024-12-24|1976.37
#2024-12-25|1976.37
#2024-12-26|1977.71
#2024-12-27|1995.32
#2024-12-30|1978.42
#2024-12-31|1984.63
#2025-01-01|1984.63
#2025-01-02|1981.57
#2025-01-03|1974.62
#2025-01-06|2012.03
#2025-01-07|2013.66
#2025-01-08|1994.89
#2025-01-09|2003.04
#2025-01-10|1976.87
#2025-01-13|1955.99
#2025-01-14|1973.29
#2025-01-15|2002.29
#2025-01-16|2020.32
#2025-01-17|2033.93
#2025-01-20|2054.51
#2025-01-21|2063.78
#2025-01-22|2074.83
#2025-01-23|2079.99
#2025-01-24|2103.88
#2025-01-27|2098.94
#2025-01-28|2091.68
#2025-01-29|2100.72
#2025-01-30|2121.14
#2025-01-31|2116.53
#2025-02-03|2081.84
#2025-02-04|2098.42
#2025-02-05|2117.01
#2025-02-06|2131.06
#2025-02-07|2118.04
#2025-02-10|2123.91
#2025-02-11|2133.13
#2025-02-12|2141.87
#2025-02-13|2178.17
#2025-02-14|2189.78
#2025-02-17|2195.43
#2025-02-18|2200.06
#2025-02-19|2171.13
#2025-02-20|2178.26
#2025-02-21|2185.39
#2025-02-24|2186.43
#2025-02-25|2195.43
#2025-02-26|2218.98
#2025-02-27|2190.91
#2025-02-28|2187.58
#2025-03-03|2228.44
#2025-03-04|2188.95
#2025-03-05|2259.34
#2025-03-06|2271.99
#2025-03-07|2271.92
#2025-03-10|2235.70
#2025-03-11|2216.65
#2025-03-12|2233.02
#2025-03-13|2217.10
#2025-03-14|2245.69
#2025-03-17|2274.14
#2025-03-18|2289.32
#2025-03-19|2282.73
#2025-03-20|2267.32
#2025-03-21|2246.22
#2025-03-24|2240.40
#2025-03-25|2256.63
#2025-03-26|2238.37
#2025-03-27|2233.75
#2025-03-28|2222.38
#2025-03-31|2184.04
#2025-04-01|2208.86
#2025-04-02|2207.59
#2025-04-03|2152.16
#2025-04-04|2066.19
#2025-04-07|1962.77
#2025-04-08|2014.74
#2025-04-09|1966.95
#2025-04-10|2067.56
#2025-04-11|2095.59
#2025-04-14|2158.34
#2025-04-15|2186.04
#2025-04-16|2192.85
#2025-04-17|2183.89
#2025-04-18|2183.89
#2025-04-21|2211.93
#2025-04-22|2216.14
#2025-04-23|2230.79
#2025-04-24|2243.67
#2025-04-25|2251.46
#2025-04-28|2266.25
#2025-04-29|2275.88
#2025-04-30|2285.00
#2025-05-01|2269.18
#2025-05-02|2325.08
#2025-05-05|2325.95
#2025-05-06|2321.96
#2025-05-07|2315.36
#2025-05-08|2307.21
#2025-05-09|2316.87
#2025-05-12|2313.69
#2025-05-13|2327.89
#2025-05-14|2333.53
#2025-05-15|2342.55
#2025-05-16|2346.54
#2025-05-19|2373.91
#2025-05-20|2394.82
#2025-05-21|2409.78
#2025-05-22|2381.29
#2025-05-23|2374.54
#2025-05-26|2406.56
#2025-05-27|2406.00
#2025-05-28|2384.05
#2025-05-29|2391.24
#2025-05-30|2395.06
#2025-06-02|2409.31
#2025-06-03|2402.53
#2025-06-04|2423.41
#2025-06-05|2432.19
#2025-06-06|2425.56
#2025-06-09|2428.71
#2025-06-10|2432.05
#2025-06-11|2437.97
#2025-06-12|2451.33
#2025-06-13|2421.77
#2025-06-16|2440.46
#2025-06-17|2406.49
#2025-06-18|2393.82
#2025-06-19|2366.19
#2025-06-20|2378.95
#2025-06-23|2382.88
#2025-06-24|2427.42
#2025-06-25|2409.69
#2025-06-26|2431.59
#2025-06-27|2460.47
#2025-06-30|2454.69
#2025-07-01|2459.51
#2025-07-02|2461.41
#2025-07-03|2470.25
#2025-07-04|2464.48
#2025-07-07|2466.92
#2025-07-08|2467.31
#2025-07-09|2490.71
#2025-07-10|2498.01
#2025-07-11|2475.69
#2025-07-14|2471.46
#2025-07-15|2448.94
#2025-07-16|2431.14
#2025-07-17|2451.98
#2025-07-18|2464.05
#2025-07-21|2473.92
#2025-07-22|2469.99
#2025-07-23|2498.44
#2025-07-24|2511.16
#2025-07-25|2496.26
#2025-07-28|2471.62
#2025-07-29|2454.11
#2025-07-30|2443.08
#2025-07-31|2419.04
#2025-08-01|2396.14
#2025-08-04|2420.01
#2025-08-05|2425.06
#2025-08-06|2435.71
#2025-08-07|2458.62
#2025-08-08|2469.31
#2025-08-11|2454.82
#2025-08-12|2472.52
#2025-08-13|2499.17
#2025-08-14|2501.57
#2025-08-15|2511.44
#2025-08-18|2502.95
#2025-08-19|2521.65
#2025-08-20|2524.60
#2025-08-21|2514.85
#2025-08-22|2549.33
#2025-08-25|2531.67
#2025-08-26|2503.51
#2025-08-27|2492.80
#2025-08-28|2505.11
#2025-08-29|2496.60
#2025-09-01|2504.41
#2025-09-02|2455.89
#2025-09-03|2472.09
#2025-09-04|2479.82
#2025-09-05|2498.33
#2025-09-08|2512.79
#2025-09-09|2511.50
#2025-09-10|2510.00
#2025-09-11|2522.97
#2025-09-12|2520.96
#2025-09-15|2537.31
#2025-09-16|2528.58
#2025-09-17|2528.35
#2025-09-18|2531.72
#2025-09-19|2523.58
#2025-09-22|2523.52
#2025-09-23|2535.63
#2025-09-24|2519.40
#2025-09-25|2488.00
#2025-09-26|2510.48
#2025-09-29|2523.12
#2025-09-30|2539.69
#2025-10-01|2568.03
#2025-10-02|2574.02
#2025-10-03|2593.95
#2025-10-06|2588.27
#2025-10-07|2572.38
#2025-10-08|2583.21
#2025-10-09|2565.41
#2025-10-10|2533.02
#2025-10-13|2540.86
#2025-10-14|2538.61
#2025-10-15|2558.75
#2025-10-16|2587.71
#2025-10-17|2560.99
#2025-10-20|2584.79
#2025-10-21|2578.23
#2025-10-22|2575.57
#2025-10-23|2586.45
#2025-10-24|2594.81
#2025-10-27|2602.15
#2025-10-28|2601.00
#2025-10-29|2599.89
#2025-10-30|2575.76
#2025-10-31|2557.82
#2025-11-03|2555.45
#2025-11-04|2538.82
#2025-11-05|2542.11
#2025-11-06|2538.01
#2025-11-07|2531.58
#2025-11-10|2561.87
#2025-11-11|2605.23
#2025-11-12|2623.78
#2025-11-13|2619.88
#2025-11-14|2586.58
#2025-11-17|2569.35
#2025-11-18|2522.18
#2025-11-19|2514.91
#2025-11-20|2520.40
#2025-11-21|2506.99
#2025-11-24|2518.78
#2025-11-25|2548.96
#2025-11-26|2582.64
#2025-11-27|2587.90
#2025-11-28|2597.21
#2025-12-01|2597.48
#2025-12-02|2593.45
#2025-12-03|2607.99
#2025-12-04|2622.57
#2025-12-05|2617.32
#2025-12-08|2609.99
#2025-12-09|2607.53
#2025-12-10|2612.05
#2025-12-11|2652.48
#2025-12-12|2635.16
#2025-12-15|2658.82
#2025-12-16|2648.36
#2025-12-17|2644.52
#2025-12-18|2663.69
#2025-12-19|2668.95
#2025-12-22|2678.62
#2025-12-23|2690.24
#2025-12-24|2691.07
#2025-12-25|2691.07
#2025-12-26|2691.08
#2025-12-29|2691.86
#2025-12-30|2705.85
#2025-12-31|2700.08
#2026-01-01|2700.07
#2026-01-02|2719.72
#2026-01-05|2734.20
#2026-01-06|2748.71
#2026-01-07|2747.17
#2026-01-08|2737.30
#2026-01-09|2757.13
#2026-01-12|2773.29
#2026-01-13|2764.18
#2026-01-14|2771.80
#2026-01-15|2771.79
#2026-01-16|2769.41
#2026-01-19|2746.89
#2026-01-20|2747.77
#2026-01-21|2742.29
#2026-01-22|2778.77
#2026-01-23|2782.85
#2026-01-26|2821.71
#2026-01-27|2849.96
#2026-01-28|2828.06
#2026-01-29|2816.47
#2026-01-30|2824.35
#2026-02-02|2827.87
#2026-02-03|2835.79
#2026-02-04|2833.29
#2026-02-05|2802.97
#2026-02-06|2835.70
#2026-02-09|2877.61
#2026-02-10|2877.42
#2026-02-11|2865.22
#2026-02-12|2857.09
#2026-02-13|2845.72
#2026-02-16|2850.42
#2026-02-17|2852.28
#2026-02-18|2889.21
#2026-02-19|2860.37
#2026-02-20|2890.62
#2026-02-23|2879.28
#2026-02-24|2880.08
#2026-02-25|2905.76
#2026-02-26|2904.85
#2026-02-27|2910.34
#2026-03-02|2832.59
#2026-03-03|2719.86
#2026-03-04|2772.27
#2026-03-05|2724.45
#2026-03-06|2696.70
#2026-03-09|2681.30
#2026-03-10|2745.88
#2026-03-11|2710.35
#2026-03-12|2685.62
#2026-03-13|2652.85
#2026-03-16|2673.30
#2026-03-17|2699.47
#2026-03-18|2676.29
#2026-03-19|2612.65
#2026-03-20|2573.96
#2026-03-23|2598.80
#2026-03-24|2608.35
#2026-03-25|2644.90
#2026-03-26|2610.49
#2026-03-27|2581.42
#2026-03-30|2592.69
#2026-03-31|2617.31
#2026-04-01|2706.20
#2026-04-02|2684.43
#2026-04-03|2684.43
#2026-04-06|2683.62