Table Data - NASDAQ Europe, Middle East and Africa Real Estate Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Real Estate Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA35T |
| 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 2026-07-30 |
| Last Updated | 2026-07-30 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMEA35T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.25 |
| 2001-04-02 | 342.72 |
| 2001-04-03 | 343.50 |
| 2001-04-04 | 345.48 |
| 2001-04-05 | 348.26 |
| 2001-04-06 | 351.87 |
| 2001-04-09 | 355.49 |
| 2001-04-10 | 350.85 |
| 2001-04-11 | 349.83 |
| 2001-04-12 | 353.93 |
| 2001-04-13 | . |
| 2001-04-16 | 351.59 |
| 2001-04-17 | 349.78 |
| 2001-04-18 | 347.91 |
| 2001-04-19 | 353.06 |
| 2001-04-20 | 355.94 |
| 2001-04-23 | 353.60 |
| 2001-04-24 | 353.00 |
| 2001-04-25 | 354.05 |
| 2001-04-26 | 353.82 |
| 2001-04-27 | 350.94 |
| 2001-04-30 | 350.42 |
| 2001-05-01 | 349.86 |
| 2001-05-02 | 350.88 |
| 2001-05-03 | 352.62 |
| 2001-05-04 | 355.07 |
| 2001-05-07 | 354.45 |
| 2001-05-08 | 352.36 |
| 2001-05-09 | 351.52 |
| 2001-05-10 | 349.49 |
| 2001-05-11 | 347.97 |
| 2001-05-14 | 346.64 |
| 2001-05-15 | 348.19 |
| 2001-05-16 | 352.25 |
| 2001-05-17 | 352.59 |
| 2001-05-18 | 351.87 |
| 2001-05-21 | 354.62 |
| 2001-05-22 | 352.15 |
| 2001-05-23 | 351.38 |
| 2001-05-24 | 348.62 |
| 2001-05-25 | 349.88 |
| 2001-05-28 | . |
| 2001-05-29 | 348.43 |
| 2001-05-30 | 351.25 |
| 2001-05-31 | 349.41 |
| 2001-06-01 | 349.02 |
| 2001-06-04 | 348.68 |
| 2001-06-05 | 348.36 |
| 2001-06-06 | 345.77 |
| 2001-06-07 | 347.37 |
| 2001-06-08 | 345.32 |
| 2001-06-11 | 342.57 |
| 2001-06-12 | 344.94 |
| 2001-06-13 | 345.90 |
| 2001-06-14 | 347.53 |
| 2001-06-15 | 346.36 |
| 2001-06-18 | 346.83 |
| 2001-06-19 | 345.62 |
| 2001-06-20 | 341.94 |
| 2001-06-21 | 341.85 |
| 2001-06-22 | 339.75 |
| 2001-06-25 | 341.99 |
| 2001-06-26 | 338.99 |
| 2001-06-27 | 338.95 |
| 2001-06-28 | 337.06 |
| 2001-06-29 | 338.43 |
| 2001-07-02 | 338.62 |
| 2001-07-03 | 332.32 |
| 2001-07-04 | . |
| 2001-07-05 | 329.44 |
| 2001-07-06 | 329.31 |
| 2001-07-09 | 329.64 |
| 2001-07-10 | 332.47 |
| 2001-07-11 | 332.82 |
| 2001-07-12 | 331.84 |
| 2001-07-13 | 331.79 |
| 2001-07-16 | 331.69 |
| 2001-07-17 | 330.40 |
| 2001-07-18 | 334.82 |
| 2001-07-19 | 334.94 |
| 2001-07-20 | 336.86 |
| 2001-07-23 | 336.41 |
| 2001-07-24 | 338.20 |
| 2001-07-25 | 337.99 |
| 2001-07-26 | 335.77 |
| 2001-07-27 | 335.85 |
| 2001-07-30 | 337.79 |
| 2001-07-31 | 337.82 |
| 2001-08-01 | 340.61 |
| 2001-08-02 | 342.14 |
| 2001-08-03 | 342.34 |
| 2001-08-06 | 341.03 |
| 2001-08-07 | 340.84 |
| 2001-08-08 | 337.69 |
| 2001-08-09 | 339.65 |
| 2001-08-10 | 341.55 |
| 2001-08-13 | 341.17 |
| 2001-08-14 | 340.26 |
| 2001-08-15 | 344.75 |
| 2001-08-16 | 345.59 |
| 2001-08-17 | 345.99 |
| 2001-08-20 | 345.22 |
| 2001-08-21 | 345.72 |
| 2001-08-22 | 349.76 |
| 2001-08-23 | 348.51 |
| 2001-08-24 | 349.73 |
| 2001-08-27 | 348.94 |
| 2001-08-28 | 350.33 |
| 2001-08-29 | 350.07 |
| 2001-08-30 | 348.74 |
| 2001-08-31 | 347.66 |
| 2001-09-03 | . |
| 2001-09-04 | 343.59 |
| 2001-09-05 | 341.66 |
| 2001-09-06 | 341.03 |
| 2001-09-07 | 340.99 |
| 2001-09-10 | 336.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 326.84 |
| 2001-09-18 | 323.12 |
| 2001-09-19 | 325.51 |
| 2001-09-20 | 316.60 |
| 2001-09-21 | 304.83 |
| 2001-09-24 | 310.43 |
| 2001-09-25 | 315.50 |
| 2001-09-26 | 317.79 |
| 2001-09-27 | 318.25 |
| 2001-09-28 | 319.39 |
| 2001-10-01 | 321.01 |
| 2001-10-02 | 320.98 |
| 2001-10-03 | 323.89 |
| 2001-10-04 | 327.31 |
| 2001-10-05 | 330.78 |
| 2001-10-08 | 327.53 |
| 2001-10-09 | 327.37 |
| 2001-10-10 | 324.83 |
| 2001-10-11 | 324.04 |
| 2001-10-12 | 327.16 |
| 2001-10-15 | 326.64 |
| 2001-10-16 | 326.69 |
| 2001-10-17 | 326.53 |
| 2001-10-18 | 321.92 |
| 2001-10-19 | 320.09 |
| 2001-10-22 | 317.52 |
| 2001-10-23 | 318.85 |
| 2001-10-24 | 321.29 |
| 2001-10-25 | 321.68 |
| 2001-10-26 | 322.52 |
| 2001-10-29 | 323.73 |
| 2001-10-30 | 323.33 |
| 2001-10-31 | 323.13 |
| 2001-11-01 | 327.63 |
| 2001-11-02 | 327.78 |
| 2001-11-05 | 329.97 |
| 2001-11-06 | 331.34 |
| 2001-11-07 | 334.94 |
| 2001-11-08 | 331.60 |
| 2001-11-09 | 331.47 |
| 2001-11-12 | 330.67 |
| 2001-11-13 | 329.23 |
| 2001-11-14 | 327.68 |
| 2001-11-15 | 323.61 |
| 2001-11-16 | 322.17 |
| 2001-11-19 | 321.74 |
| 2001-11-20 | 319.38 |
| 2001-11-21 | 318.00 |
| 2001-11-22 | . |
| 2001-11-23 | 317.12 |
| 2001-11-26 | 318.00 |
| 2001-11-27 | 317.63 |
| 2001-11-28 | 317.28 |
| 2001-11-29 | 318.24 |
| 2001-11-30 | 320.73 |
| 2001-12-03 | 318.67 |
| 2001-12-04 | 317.67 |
| 2001-12-05 | 316.67 |
| 2001-12-06 | 319.96 |
| 2001-12-07 | 318.68 |
| 2001-12-10 | 318.55 |
| 2001-12-11 | 316.58 |
| 2001-12-12 | 318.94 |
| 2001-12-13 | 316.55 |
| 2001-12-14 | 318.81 |
| 2001-12-17 | 319.40 |
| 2001-12-18 | 319.16 |
| 2001-12-19 | 317.46 |
| 2001-12-20 | 316.34 |
| 2001-12-21 | 315.82 |
| 2001-12-24 | 316.21 |
| 2001-12-25 | . |
| 2001-12-26 | 317.27 |
| 2001-12-27 | 320.24 |
| 2001-12-28 | 319.00 |
| 2001-12-31 | 322.81 |
| 2002-01-01 | . |
| 2002-01-02 | 324.88 |
| 2002-01-03 | 324.98 |
| 2002-01-04 | 325.34 |
| 2002-01-07 | 323.51 |
| 2002-01-08 | 321.83 |
| 2002-01-09 | 322.24 |
| 2002-01-10 | 322.31 |
| 2002-01-11 | 322.80 |
| 2002-01-14 | 326.67 |
| 2002-01-15 | 325.66 |
| 2002-01-16 | 325.15 |
| 2002-01-17 | 325.61 |
| 2002-01-18 | 328.60 |
| 2002-01-21 | . |
| 2002-01-22 | 333.39 |
| 2002-01-23 | 334.22 |
| 2002-01-24 | 331.31 |
| 2002-01-25 | 326.78 |
| 2002-01-28 | 327.79 |
| 2002-01-29 | 328.44 |
| 2002-01-30 | 327.74 |
| 2002-01-31 | 327.71 |
| 2002-02-01 | 327.76 |
| 2002-02-04 | 330.29 |
| 2002-02-05 | 330.11 |
| 2002-02-06 | 332.31 |
| 2002-02-07 | 333.64 |
| 2002-02-08 | 337.16 |
| 2002-02-11 | 340.68 |
| 2002-02-12 | 345.31 |
| 2002-02-13 | 346.37 |
| 2002-02-14 | 346.05 |
| 2002-02-15 | 346.46 |
| 2002-02-18 | . |
| 2002-02-19 | 343.72 |
| 2002-02-20 | 342.69 |
| 2002-02-21 | 342.96 |
| 2002-02-22 | 343.81 |
| 2002-02-25 | 343.32 |
| 2002-02-26 | 342.89 |
| 2002-02-27 | 341.69 |
| 2002-02-28 | 340.55 |
| 2002-03-01 | 340.15 |
| 2002-03-04 | 344.76 |
| 2002-03-05 | 344.75 |
| 2002-03-06 | 345.19 |
| 2002-03-07 | 348.37 |
| 2002-03-08 | 346.66 |
| 2002-03-11 | 347.72 |
| 2002-03-12 | 346.97 |
| 2002-03-13 | 346.49 |
| 2002-03-14 | 349.14 |
| 2002-03-15 | 351.08 |
| 2002-03-18 | 351.61 |
| 2002-03-19 | 352.20 |
| 2002-03-20 | 352.58 |
| 2002-03-21 | 352.06 |
| 2002-03-22 | 351.54 |
| 2002-03-25 | 349.41 |
| 2002-03-26 | 350.70 |
| 2002-03-27 | 350.36 |
| 2002-03-28 | 352.32 |
| 2002-03-29 | . |
| 2002-04-01 | 355.59 |
| 2002-04-02 | 357.87 |
| 2002-04-03 | 357.39 |
| 2002-04-04 | 358.03 |
| 2002-04-05 | 358.61 |
| 2002-04-08 | 356.36 |
| 2002-04-09 | 358.18 |
| 2002-04-10 | 360.80 |
| 2002-04-11 | 364.59 |
| 2002-04-12 | 366.03 |
| 2002-04-15 | 367.75 |
| 2002-04-16 | 367.91 |
| 2002-04-17 | 370.57 |
| 2002-04-18 | 371.76 |
| 2002-04-19 | 373.15 |
| 2002-04-22 | 374.76 |
| 2002-04-23 | 376.77 |
| 2002-04-24 | 377.48 |
| 2002-04-25 | 378.00 |
| 2002-04-26 | 378.92 |
| 2002-04-29 | 380.77 |
| 2002-04-30 | 381.31 |
| 2002-05-01 | 384.92 |
| 2002-05-02 | 386.93 |
| 2002-05-03 | 392.48 |
| 2002-05-06 | 393.47 |
| 2002-05-07 | 391.03 |
| 2002-05-08 | 392.75 |
| 2002-05-09 | 392.57 |
| 2002-05-10 | 393.66 |
| 2002-05-13 | 393.05 |
| 2002-05-14 | 389.16 |
| 2002-05-15 | 393.74 |
| 2002-05-16 | 398.15 |
| 2002-05-17 | 401.49 |
| 2002-05-20 | 401.44 |
| 2002-05-21 | 400.19 |
| 2002-05-22 | 402.86 |
| 2002-05-23 | 401.72 |
| 2002-05-24 | 404.03 |
| 2002-05-27 | . |
| 2002-05-28 | 405.87 |
| 2002-05-29 | 405.17 |
| 2002-05-30 | 406.37 |
| 2002-05-31 | 405.00 |
| 2002-06-03 | 404.60 |
| 2002-06-04 | 404.65 |
| 2002-06-05 | 401.44 |
| 2002-06-06 | 398.55 |
| 2002-06-07 | 397.45 |
| 2002-06-10 | 397.84 |
| 2002-06-11 | 398.42 |
| 2002-06-12 | 398.06 |
| 2002-06-13 | 396.33 |
| 2002-06-14 | 388.50 |
| 2002-06-17 | 393.03 |
| 2002-06-18 | 391.71 |
| 2002-06-19 | 390.61 |
| 2002-06-20 | 389.12 |
| 2002-06-21 | 389.79 |
| 2002-06-24 | 387.43 |
| 2002-06-25 | 387.14 |
| 2002-06-26 | 389.53 |
| 2002-06-27 | 387.05 |
| 2002-06-28 | 390.60 |
| 2002-07-01 | 395.23 |
| 2002-07-02 | 398.02 |
| 2002-07-03 | 396.42 |
| 2002-07-04 | . |
| 2002-07-05 | 401.71 |
| 2002-07-08 | 406.77 |
| 2002-07-09 | 403.82 |
| 2002-07-10 | 399.16 |
| 2002-07-11 | 393.07 |
| 2002-07-12 | 390.71 |
| 2002-07-15 | 388.84 |
| 2002-07-16 | 383.94 |
| 2002-07-17 | 388.19 |
| 2002-07-18 | 394.04 |
| 2002-07-19 | 395.45 |
| 2002-07-22 | 389.42 |
| 2002-07-23 | 382.52 |
| 2002-07-24 | 375.16 |
| 2002-07-25 | 378.05 |
| 2002-07-26 | 374.85 |
| 2002-07-29 | 376.18 |
| 2002-07-30 | 381.30 |
| 2002-07-31 | 381.73 |
| 2002-08-01 | 374.22 |
| 2002-08-02 | 376.00 |
| 2002-08-05 | 371.90 |
| 2002-08-06 | 365.68 |
| 2002-08-07 | 366.27 |
| 2002-08-08 | 369.94 |
| 2002-08-09 | 370.36 |
| 2002-08-12 | 372.31 |
| 2002-08-13 | 373.13 |
| 2002-08-14 | 378.08 |
| 2002-08-15 | 376.17 |
| 2002-08-16 | 374.65 |
| 2002-08-19 | 375.45 |
| 2002-08-20 | 373.99 |
| 2002-08-21 | 378.68 |
| 2002-08-22 | 375.60 |
| 2002-08-23 | 374.17 |
| 2002-08-26 | 373.66 |
| 2002-08-27 | 376.35 |
| 2002-08-28 | 369.80 |
| 2002-08-29 | 370.03 |
| 2002-08-30 | 369.91 |
| 2002-09-02 | . |
| 2002-09-03 | 371.82 |
| 2002-09-04 | 372.25 |
| 2002-09-05 | 370.36 |
| 2002-09-06 | 368.39 |
| 2002-09-09 | 367.90 |
| 2002-09-10 | 367.02 |
| 2002-09-11 | 366.17 |
| 2002-09-12 | 364.54 |
| 2002-09-13 | 363.94 |
| 2002-09-16 | 360.41 |
| 2002-09-17 | 355.55 |
| 2002-09-18 | 350.86 |
| 2002-09-19 | 351.80 |
| 2002-09-20 | 355.86 |
| 2002-09-23 | 351.16 |
| 2002-09-24 | 346.98 |
| 2002-09-25 | 346.99 |
| 2002-09-26 | 349.24 |
| 2002-09-27 | 349.51 |
| 2002-09-30 | 348.41 |
| 2002-10-01 | 346.67 |
| 2002-10-02 | 351.90 |
| 2002-10-03 | 352.06 |
| 2002-10-04 | 349.91 |
| 2002-10-07 | 348.89 |
| 2002-10-08 | 347.40 |
| 2002-10-09 | 349.40 |
| 2002-10-10 | 349.69 |
| 2002-10-11 | 356.54 |
| 2002-10-14 | 356.21 |
| 2002-10-15 | 359.38 |
| 2002-10-16 | 357.53 |
| 2002-10-17 | 357.60 |
| 2002-10-18 | 355.39 |
| 2002-10-21 | 357.61 |
| 2002-10-22 | 357.41 |
| 2002-10-23 | 359.01 |
| 2002-10-24 | 361.32 |
| 2002-10-25 | 362.66 |
| 2002-10-28 | 364.21 |
| 2002-10-29 | 361.13 |
| 2002-10-30 | 362.01 |
| 2002-10-31 | 365.17 |
| 2002-11-01 | 363.69 |
| 2002-11-04 | 363.51 |
| 2002-11-05 | 364.75 |
| 2002-11-06 | 362.01 |
| 2002-11-07 | 367.48 |
| 2002-11-08 | 369.28 |
| 2002-11-11 | 369.44 |
| 2002-11-12 | 368.54 |
| 2002-11-13 | 365.61 |
| 2002-11-14 | 365.17 |
| 2002-11-15 | 362.83 |
| 2002-11-18 | 363.93 |
| 2002-11-19 | 363.98 |
| 2002-11-20 | 363.10 |
| 2002-11-21 | 371.82 |
| 2002-11-22 | 374.00 |
| 2002-11-25 | 370.19 |
| 2002-11-26 | 366.54 |
| 2002-11-27 | 365.98 |
| 2002-11-28 | . |
| 2002-11-29 | 374.46 |
| 2002-12-02 | 373.30 |
| 2002-12-03 | 375.12 |
| 2002-12-04 | 374.46 |
| 2002-12-05 | 376.06 |
| 2002-12-06 | 377.73 |
| 2002-12-09 | 378.52 |
| 2002-12-10 | 378.14 |
| 2002-12-11 | 378.16 |
| 2002-12-12 | 379.29 |
| 2002-12-13 | 380.67 |
| 2002-12-16 | 381.08 |
| 2002-12-17 | 382.81 |
| 2002-12-18 | 381.57 |
| 2002-12-19 | 381.87 |
| 2002-12-20 | 381.33 |
| 2002-12-23 | 381.06 |
| 2002-12-24 | 383.60 |
| 2002-12-25 | . |
| 2002-12-26 | 384.06 |
| 2002-12-27 | 382.83 |
| 2002-12-30 | 387.23 |
| 2002-12-31 | 389.74 |
| 2003-01-01 | . |
| 2003-01-02 | 388.41 |
| 2003-01-03 | 391.99 |
| 2003-01-06 | 392.01 |
| 2003-01-07 | 387.26 |
| 2003-01-08 | 384.28 |
| 2003-01-09 | 388.31 |
| 2003-01-10 | 389.71 |
| 2003-01-13 | 388.96 |
| 2003-01-14 | 390.00 |
| 2003-01-15 | 389.29 |
| 2003-01-16 | 389.50 |
| 2003-01-17 | 389.42 |
| 2003-01-20 | . |
| 2003-01-21 | 387.02 |
| 2003-01-22 | 385.51 |
| 2003-01-23 | 384.75 |
| 2003-01-24 | 388.21 |
| 2003-01-27 | 382.94 |
| 2003-01-28 | 382.03 |
| 2003-01-29 | 382.36 |
| 2003-01-30 | 383.87 |
| 2003-01-31 | 381.09 |
| 2003-02-03 | 384.23 |
| 2003-02-04 | 387.49 |
| 2003-02-05 | 387.34 |
| 2003-02-06 | 384.60 |
| 2003-02-07 | 384.33 |
| 2003-02-10 | 384.59 |
| 2003-02-11 | 382.51 |
| 2003-02-12 | 379.39 |
| 2003-02-13 | 380.74 |
| 2003-02-14 | 380.10 |
| 2003-02-17 | . |
| 2003-02-18 | 378.33 |
| 2003-02-19 | 380.21 |
| 2003-02-20 | 382.50 |
| 2003-02-21 | 384.01 |
| 2003-02-24 | 382.71 |
| 2003-02-25 | 378.96 |
| 2003-02-26 | 379.13 |
| 2003-02-27 | 377.75 |
| 2003-02-28 | 381.51 |
| 2003-03-03 | 388.19 |
| 2003-03-04 | 383.99 |
| 2003-03-05 | 385.04 |
| 2003-03-06 | 386.00 |
| 2003-03-07 | 383.07 |
| 2003-03-10 | 380.25 |
| 2003-03-11 | 380.05 |
| 2003-03-12 | 372.18 |
| 2003-03-13 | 370.55 |
| 2003-03-14 | 365.98 |
| 2003-03-17 | 364.47 |
| 2003-03-18 | 360.52 |
| 2003-03-19 | 361.76 |
| 2003-03-20 | 365.35 |
| 2003-03-21 | 368.55 |
| 2003-03-24 | 366.75 |
| 2003-03-25 | 366.89 |
| 2003-03-26 | 369.58 |
| 2003-03-27 | 369.73 |
| 2003-03-28 | 372.03 |
| 2003-03-31 | 375.45 |
| 2003-04-01 | 372.69 |
| 2003-04-02 | 369.85 |
| 2003-04-03 | 369.05 |
| 2003-04-04 | 368.66 |
| 2003-04-07 | 369.30 |
| 2003-04-08 | 369.33 |
| 2003-04-09 | 369.12 |
| 2003-04-10 | 375.50 |
| 2003-04-11 | 374.92 |
| 2003-04-14 | 376.72 |
| 2003-04-15 | 377.30 |
| 2003-04-16 | 378.33 |
| 2003-04-17 | 381.27 |
| 2003-04-18 | . |
| 2003-04-21 | 378.67 |
| 2003-04-22 | 383.38 |
| 2003-04-23 | 385.92 |
| 2003-04-24 | 390.11 |
| 2003-04-25 | 388.26 |
| 2003-04-28 | 388.47 |
| 2003-04-29 | 390.61 |
| 2003-04-30 | 398.34 |
| 2003-05-01 | 400.46 |
| 2003-05-02 | 399.95 |
| 2003-05-05 | 402.87 |
| 2003-05-06 | 408.38 |
| 2003-05-07 | 407.52 |
| 2003-05-08 | 409.16 |
| 2003-05-09 | 414.21 |
| 2003-05-12 | 417.41 |
| 2003-05-13 | 420.97 |
| 2003-05-14 | 422.15 |
| 2003-05-15 | 424.08 |
| 2003-05-16 | 430.47 |
| 2003-05-19 | 430.41 |
| 2003-05-20 | 432.52 |
| 2003-05-21 | 435.70 |
| 2003-05-22 | 434.44 |
| 2003-05-23 | 436.78 |
| 2003-05-26 | . |
| 2003-05-27 | 438.44 |
| 2003-05-28 | 438.49 |
| 2003-05-29 | 444.75 |
| 2003-05-30 | 443.71 |
| 2003-06-02 | 441.16 |
| 2003-06-03 | 439.63 |
| 2003-06-04 | 442.08 |
| 2003-06-05 | 448.17 |
| 2003-06-06 | 450.84 |
| 2003-06-09 | 450.80 |
| 2003-06-10 | 445.33 |
| 2003-06-11 | 451.96 |
| 2003-06-12 | 455.37 |
| 2003-06-13 | 456.03 |
| 2003-06-16 | 460.45 |
| 2003-06-17 | 463.06 |
| 2003-06-18 | 458.03 |
| 2003-06-19 | 457.31 |
| 2003-06-20 | 455.65 |
| 2003-06-23 | 451.65 |
| 2003-06-24 | 450.15 |
| 2003-06-25 | 453.39 |
| 2003-06-26 | 445.78 |
| 2003-06-27 | 442.75 |
| 2003-06-30 | 444.94 |
| 2003-07-01 | 448.70 |
| 2003-07-02 | 448.59 |
| 2003-07-03 | 451.57 |
| 2003-07-04 | . |
| 2003-07-07 | 443.48 |
| 2003-07-08 | 440.17 |
| 2003-07-09 | 438.89 |
| 2003-07-10 | 440.47 |
| 2003-07-11 | 441.96 |
| 2003-07-14 | 442.59 |
| 2003-07-15 | 438.84 |
| 2003-07-16 | 436.15 |
| 2003-07-17 | 435.10 |
| 2003-07-18 | 438.57 |
| 2003-07-21 | 442.00 |
| 2003-07-22 | 443.96 |
| 2003-07-23 | 449.06 |
| 2003-07-24 | 451.49 |
| 2003-07-25 | 455.86 |
| 2003-07-28 | 458.21 |
| 2003-07-29 | 457.11 |
| 2003-07-30 | 453.47 |
| 2003-07-31 | 448.54 |
| 2003-08-01 | 449.19 |
| 2003-08-04 | 450.00 |
| 2003-08-05 | 448.81 |
| 2003-08-06 | 447.70 |
| 2003-08-07 | 449.83 |
| 2003-08-08 | 448.91 |
| 2003-08-11 | 449.49 |
| 2003-08-12 | 449.92 |
| 2003-08-13 | 452.71 |
| 2003-08-14 | 452.12 |
| 2003-08-15 | 452.81 |
| 2003-08-18 | 450.76 |
| 2003-08-19 | 448.54 |
| 2003-08-20 | 451.71 |
| 2003-08-21 | 448.07 |
| 2003-08-22 | 445.10 |
| 2003-08-25 | 445.65 |
| 2003-08-26 | 444.28 |
| 2003-08-27 | 446.37 |
| 2003-08-28 | 445.93 |
| 2003-08-29 | 448.68 |
| 2003-09-01 | . |
| 2003-09-02 | 450.56 |
| 2003-09-03 | 450.84 |
| 2003-09-04 | 452.55 |
| 2003-09-05 | 456.50 |
| 2003-09-08 | 456.57 |
| 2003-09-09 | 458.06 |
| 2003-09-10 | 458.77 |
| 2003-09-11 | 461.44 |
| 2003-09-12 | 465.14 |
| 2003-09-15 | 465.98 |
| 2003-09-16 | 462.36 |
| 2003-09-17 | 465.06 |
| 2003-09-18 | 466.40 |
| 2003-09-19 | 469.32 |
| 2003-09-22 | 472.52 |
| 2003-09-23 | 472.95 |
| 2003-09-24 | 469.63 |
| 2003-09-25 | 471.12 |
| 2003-09-26 | 468.41 |
| 2003-09-29 | 471.05 |
| 2003-09-30 | 472.26 |
| 2003-10-01 | 477.25 |
| 2003-10-02 | 478.62 |
| 2003-10-03 | 478.97 |
| 2003-10-06 | 482.65 |
| 2003-10-07 | 484.96 |
| 2003-10-08 | 487.19 |
| 2003-10-09 | 488.19 |
| 2003-10-10 | 491.42 |
| 2003-10-13 | 491.48 |
| 2003-10-14 | 492.67 |
| 2003-10-15 | 493.75 |
| 2003-10-16 | 498.44 |
| 2003-10-17 | 493.14 |
| 2003-10-20 | 493.57 |
| 2003-10-21 | 495.54 |
| 2003-10-22 | 494.81 |
| 2003-10-23 | 492.30 |
| 2003-10-24 | 496.31 |
| 2003-10-27 | 492.73 |
| 2003-10-28 | 489.53 |
| 2003-10-29 | 491.90 |
| 2003-10-30 | 494.26 |
| 2003-10-31 | 494.09 |
| 2003-11-03 | 491.90 |
| 2003-11-04 | 495.41 |
| 2003-11-05 | 496.54 |
| 2003-11-06 | 491.93 |
| 2003-11-07 | 497.22 |
| 2003-11-10 | 498.48 |
| 2003-11-11 | 497.14 |
| 2003-11-12 | 502.73 |
| 2003-11-13 | 506.84 |
| 2003-11-14 | 511.77 |
| 2003-11-17 | 515.07 |
| 2003-11-18 | 521.77 |
| 2003-11-19 | 525.92 |
| 2003-11-20 | 523.33 |
| 2003-11-21 | 525.10 |
| 2003-11-24 | 525.96 |
| 2003-11-25 | 526.80 |
| 2003-11-26 | 528.99 |
| 2003-11-27 | . |
| 2003-11-28 | 534.00 |
| 2003-12-01 | 542.87 |
| 2003-12-02 | 553.23 |
| 2003-12-03 | 550.48 |
| 2003-12-04 | 544.37 |
| 2003-12-05 | 544.86 |
| 2003-12-08 | 548.35 |
| 2003-12-09 | 550.10 |
| 2003-12-10 | 551.53 |
| 2003-12-11 | 552.75 |
| 2003-12-12 | 555.92 |
| 2003-12-15 | 558.74 |
| 2003-12-16 | 558.39 |
| 2003-12-17 | 557.36 |
| 2003-12-18 | 559.22 |
| 2003-12-19 | 558.85 |
| 2003-12-22 | 559.96 |
| 2003-12-23 | 563.03 |
| 2003-12-24 | 565.29 |
| 2003-12-25 | . |
| 2003-12-26 | 565.47 |
| 2003-12-29 | 565.45 |
| 2003-12-30 | 570.53 |
| 2003-12-31 | 572.89 |
| 2004-01-01 | . |
| 2004-01-02 | 576.32 |
| 2004-01-05 | 582.97 |
| 2004-01-06 | 587.74 |
| 2004-01-07 | 585.38 |
| 2004-01-08 | 589.94 |
| 2004-01-09 | 599.03 |
| 2004-01-12 | 596.48 |
| 2004-01-13 | 593.00 |
| 2004-01-14 | 592.02 |
| 2004-01-15 | 585.95 |
| 2004-01-16 | 578.18 |
| 2004-01-19 | . |
| 2004-01-20 | 584.65 |
| 2004-01-21 | 588.75 |
| 2004-01-22 | 592.64 |
| 2004-01-23 | 585.69 |
| 2004-01-26 | 578.77 |
| 2004-01-27 | 580.27 |
| 2004-01-28 | 584.15 |
| 2004-01-29 | 573.24 |
| 2004-01-30 | 576.24 |
| 2004-02-02 | 579.68 |
| 2004-02-03 | 586.73 |
| 2004-02-04 | 585.24 |
| 2004-02-05 | 587.93 |
| 2004-02-06 | 596.34 |
| 2004-02-09 | 598.46 |
| 2004-02-10 | 601.47 |
| 2004-02-11 | 602.92 |
| 2004-02-12 | 613.21 |
| 2004-02-13 | 617.86 |
| 2004-02-16 | . |
| 2004-02-17 | 626.16 |
| 2004-02-18 | 628.49 |
| 2004-02-19 | 621.76 |
| 2004-02-20 | 615.89 |
| 2004-02-23 | 617.74 |
| 2004-02-24 | 624.37 |
| 2004-02-25 | 620.40 |
| 2004-02-26 | 622.01 |
| 2004-02-27 | 621.67 |
| 2004-03-01 | 631.12 |
| 2004-03-02 | 625.67 |
| 2004-03-03 | 615.87 |
| 2004-03-04 | 616.84 |
| 2004-03-05 | 628.69 |
| 2004-03-08 | 630.33 |
| 2004-03-09 | 630.06 |
| 2004-03-10 | 620.49 |
| 2004-03-11 | 614.07 |
| 2004-03-12 | 616.70 |
| 2004-03-15 | 610.80 |
| 2004-03-16 | 619.03 |
| 2004-03-17 | 612.73 |
| 2004-03-18 | 621.95 |
| 2004-03-19 | 623.17 |
| 2004-03-22 | 623.13 |
| 2004-03-23 | 617.78 |
| 2004-03-24 | 615.05 |
| 2004-03-25 | 617.78 |
| 2004-03-26 | 615.82 |
| 2004-03-29 | 622.36 |
| 2004-03-30 | 625.75 |
| 2004-03-31 | 633.84 |
| 2004-04-01 | 643.32 |
| 2004-04-02 | 635.44 |
| 2004-04-05 | 629.76 |
| 2004-04-06 | 634.96 |
| 2004-04-07 | 639.61 |
| 2004-04-08 | 640.53 |
| 2004-04-09 | . |
| 2004-04-12 | 639.72 |
| 2004-04-13 | 630.48 |
| 2004-04-14 | 614.72 |
| 2004-04-15 | 607.41 |
| 2004-04-16 | 614.37 |
| 2004-04-19 | 616.36 |
| 2004-04-20 | 615.48 |
| 2004-04-21 | 604.64 |
| 2004-04-22 | 601.84 |
| 2004-04-23 | 600.35 |
| 2004-04-26 | 605.39 |
| 2004-04-27 | 611.80 |
| 2004-04-28 | 608.11 |
| 2004-04-29 | 607.76 |
| 2004-04-30 | 605.94 |
| 2004-05-03 | 606.46 |
| 2004-05-04 | 615.35 |
| 2004-05-05 | 616.39 |
| 2004-05-06 | 610.66 |
| 2004-05-07 | 600.36 |
| 2004-05-10 | 583.21 |
| 2004-05-11 | 586.81 |
| 2004-05-12 | 589.15 |
| 2004-05-13 | 588.45 |
| 2004-05-14 | 587.42 |
| 2004-05-17 | 585.52 |
| 2004-05-18 | 589.90 |
| 2004-05-19 | 598.70 |
| 2004-05-20 | 591.57 |
| 2004-05-21 | 598.10 |
| 2004-05-24 | 600.31 |
| 2004-05-25 | 613.30 |
| 2004-05-26 | 616.66 |
| 2004-05-27 | 628.72 |
| 2004-05-28 | 630.56 |
| 2004-05-31 | . |
| 2004-06-01 | 628.28 |
| 2004-06-02 | 634.33 |
| 2004-06-03 | 634.71 |
| 2004-06-04 | 636.80 |
| 2004-06-07 | 642.64 |
| 2004-06-08 | 639.04 |
| 2004-06-09 | 636.26 |
| 2004-06-10 | 637.59 |
| 2004-06-11 | . |
| 2004-06-14 | 636.14 |
| 2004-06-15 | 638.51 |
| 2004-06-16 | 637.71 |
| 2004-06-17 | 641.63 |
| 2004-06-18 | 646.71 |
| 2004-06-21 | 647.05 |
| 2004-06-22 | 643.83 |
| 2004-06-23 | 643.99 |
| 2004-06-24 | 645.44 |
| 2004-06-25 | 644.70 |
| 2004-06-28 | 647.08 |
| 2004-06-29 | 646.29 |
| 2004-06-30 | 651.32 |
| 2004-07-01 | 649.57 |
| 2004-07-02 | 655.96 |
| 2004-07-05 | . |
| 2004-07-06 | 656.70 |
| 2004-07-07 | 665.74 |
| 2004-07-08 | 670.76 |
| 2004-07-09 | 671.83 |
| 2004-07-12 | 677.33 |
| 2004-07-13 | 676.38 |
| 2004-07-14 | 676.50 |
| 2004-07-15 | 674.13 |
| 2004-07-16 | 679.52 |
| 2004-07-19 | 677.91 |
| 2004-07-20 | 675.11 |
| 2004-07-21 | 663.07 |
| 2004-07-22 | 662.54 |
| 2004-07-23 | 655.77 |
| 2004-07-26 | 659.31 |
| 2004-07-27 | 656.51 |
| 2004-07-28 | 653.78 |
| 2004-07-29 | 654.90 |
| 2004-07-30 | 654.60 |
| 2004-08-02 | 658.61 |
| 2004-08-03 | 663.21 |
| 2004-08-04 | 664.98 |
| 2004-08-05 | 667.41 |
| 2004-08-06 | 674.68 |
| 2004-08-09 | 666.40 |
| 2004-08-10 | 669.56 |
| 2004-08-11 | 662.84 |
| 2004-08-12 | 662.15 |
| 2004-08-13 | 667.84 |
| 2004-08-16 | 667.12 |
| 2004-08-17 | 666.76 |
| 2004-08-18 | 667.87 |
| 2004-08-19 | 670.89 |
| 2004-08-20 | 670.55 |
| 2004-08-23 | 669.18 |
| 2004-08-24 | 667.58 |
| 2004-08-25 | 670.25 |
| 2004-08-26 | 667.22 |
| 2004-08-27 | 668.55 |
| 2004-08-30 | 669.21 |
| 2004-08-31 | 671.99 |
| 2004-09-01 | 679.12 |
| 2004-09-02 | 684.52 |
| 2004-09-03 | 682.28 |
| 2004-09-06 | . |
| 2004-09-07 | 681.59 |
| 2004-09-08 | 684.65 |
| 2004-09-09 | 688.41 |
| 2004-09-10 | 702.28 |
| 2004-09-13 | 700.94 |
| 2004-09-14 | 705.57 |
| 2004-09-15 | 698.35 |
| 2004-09-16 | 694.10 |
| 2004-09-17 | 696.18 |
| 2004-09-20 | 695.87 |
| 2004-09-21 | 703.51 |
| 2004-09-22 | 702.71 |
| 2004-09-23 | 701.72 |
| 2004-09-24 | 700.71 |
| 2004-09-27 | 697.57 |
| 2004-09-28 | 699.37 |
| 2004-09-29 | 698.92 |
| 2004-09-30 | 699.00 |
| 2004-10-01 | 700.23 |
| 2004-10-04 | 691.54 |
| 2004-10-05 | 689.16 |
| 2004-10-06 | 688.52 |
| 2004-10-07 | 687.54 |
| 2004-10-08 | 696.36 |
| 2004-10-11 | 697.48 |
| 2004-10-12 | 691.60 |
| 2004-10-13 | 688.77 |
| 2004-10-14 | 695.31 |
| 2004-10-15 | 703.16 |
| 2004-10-18 | 703.95 |
| 2004-10-19 | 705.18 |
| 2004-10-20 | 709.55 |
| 2004-10-21 | 712.41 |
| 2004-10-22 | 715.20 |
| 2004-10-25 | 721.29 |
| 2004-10-26 | 725.30 |
| 2004-10-27 | 728.31 |
| 2004-10-28 | 727.02 |
| 2004-10-29 | 727.72 |
| 2004-11-01 | 731.90 |
| 2004-11-02 | 733.89 |
| 2004-11-03 | 741.97 |
| 2004-11-04 | 747.97 |
| 2004-11-05 | 750.81 |
| 2004-11-08 | 756.05 |
| 2004-11-09 | 752.78 |
| 2004-11-10 | 751.79 |
| 2004-11-11 | 751.06 |
| 2004-11-12 | 755.31 |
| 2004-11-15 | 756.73 |
| 2004-11-16 | 759.76 |
| 2004-11-17 | 764.58 |
| 2004-11-18 | 763.70 |
| 2004-11-19 | 772.30 |
| 2004-11-22 | 771.54 |
| 2004-11-23 | 781.66 |
| 2004-11-24 | 784.35 |
| 2004-11-25 | . |
| 2004-11-26 | 799.57 |
| 2004-11-29 | 803.85 |
| 2004-11-30 | 809.03 |
| 2004-12-01 | 818.19 |
| 2004-12-02 | 818.34 |
| 2004-12-03 | 823.49 |
| 2004-12-06 | 826.19 |
| 2004-12-07 | 830.82 |
| 2004-12-08 | 826.13 |
| 2004-12-09 | 821.80 |
| 2004-12-10 | 821.80 |
| 2004-12-13 | 831.89 |
| 2004-12-14 | 836.35 |
| 2004-12-15 | 848.18 |
| 2004-12-16 | 843.88 |
| 2004-12-17 | 847.14 |
| 2004-12-20 | 860.60 |
| 2004-12-21 | 855.89 |
| 2004-12-22 | 857.72 |
| 2004-12-23 | 866.34 |
| 2004-12-24 | . |
| 2004-12-27 | 873.71 |
| 2004-12-28 | 872.91 |
| 2004-12-29 | 876.52 |
| 2004-12-30 | 877.85 |
| 2004-12-31 | 874.71 |
| 2005-01-03 | 868.33 |
| 2005-01-04 | 847.48 |
| 2005-01-05 | 842.36 |
| 2005-01-06 | 832.59 |
| 2005-01-07 | 835.18 |
| 2005-01-10 | 841.03 |
| 2005-01-11 | 844.98 |
| 2005-01-12 | 856.83 |
| 2005-01-13 | 852.03 |
| 2005-01-14 | 850.82 |
| 2005-01-17 | . |
| 2005-01-18 | 852.19 |
| 2005-01-19 | 855.29 |
| 2005-01-20 | 850.78 |
| 2005-01-21 | 852.02 |
| 2005-01-24 | 853.32 |
| 2005-01-25 | 850.53 |
| 2005-01-26 | 860.96 |
| 2005-01-27 | 859.65 |
#2005-01-28| 856.06
#2005-01-31| 851.17
#2005-02-01| 856.19
#2005-02-02| 864.89
#2005-02-03| 861.72
#2005-02-04| 862.35
#2005-02-07| 859.71
#2005-02-08| 858.63
#2005-02-09| 862.55
#2005-02-10| 867.26
#2005-02-11| 871.65
#2005-02-14| 885.53
#2005-02-15| 889.07
#2005-02-16| 887.40
#2005-02-17| 891.46
#2005-02-18| 896.75
#2005-02-21| .
#2005-02-22| 876.53
#2005-02-23| 876.68
#2005-02-24| 873.53
#2005-02-25| 875.18
#2005-02-28| 883.65
#2005-03-01| 877.60
#2005-03-02| 869.65
#2005-03-03| 868.44
#2005-03-04| 881.06
#2005-03-07| 881.75
#2005-03-08| 887.86
#2005-03-09| 882.70
#2005-03-10| 877.96
#2005-03-11| 879.96
#2005-03-14| 871.37
#2005-03-15| 877.47
#2005-03-16| 870.53
#2005-03-17| 858.81
#2005-03-18| 855.20
#2005-03-21| 850.39
#2005-03-22| 851.10
#2005-03-23| 832.27
#2005-03-24| 834.20
#2005-03-25| .
#2005-03-28| 829.82
#2005-03-29| 831.40
#2005-03-30| 835.39
#2005-03-31| 841.59
#2005-04-01| 844.35
#2005-04-04| 835.56
#2005-04-05| 839.82
#2005-04-06| 846.98
#2005-04-07| 852.65
#2005-04-08| 853.78
#2005-04-11| 863.71
#2005-04-12| 860.88
#2005-04-13| 868.53
#2005-04-14| 856.98
#2005-04-15| 858.05
#2005-04-18| 854.40
#2005-04-19| 866.54
#2005-04-20| 869.67
#2005-04-21| 871.37
#2005-04-22| 871.68
#2005-04-25| 871.56
#2005-04-26| 869.27
#2005-04-27| 861.49
#2005-04-28| 855.33
#2005-04-29| 865.99
#2005-05-02| 862.27
#2005-05-03| 866.50
#2005-05-04| 868.69
#2005-05-05| 870.64
#2005-05-06| 865.96
#2005-05-09| 864.59
#2005-05-10| 858.70
#2005-05-11| 863.33
#2005-05-12| 863.50
#2005-05-13| 860.26
#2005-05-16| 855.78
#2005-05-17| 857.66
#2005-05-18| 856.92
#2005-05-19| 860.57
#2005-05-20| 861.14
#2005-05-23| 868.32
#2005-05-24| 871.30
#2005-05-25| 878.96
#2005-05-26| 876.27
#2005-05-27| 878.23
#2005-05-30| .
#2005-05-31| 874.83
#2005-06-01| 876.50
#2005-06-02| 875.80
#2005-06-03| 880.75
#2005-06-06| 884.37
#2005-06-07| 891.35
#2005-06-08| 897.46
#2005-06-09| 883.58
#2005-06-10| 881.71
#2005-06-13| 882.87
#2005-06-14| 884.89
#2005-06-15| 882.20
#2005-06-16| 882.52
#2005-06-17| 902.90
#2005-06-20| 891.90
#2005-06-21| 894.43
#2005-06-22| 900.82
#2005-06-23| 894.13
#2005-06-24| 893.60
#2005-06-27| 891.39
#2005-06-28| 889.53
#2005-06-29| 883.82
#2005-06-30| 885.28
#2005-07-01| 879.22
#2005-07-04| .
#2005-07-05| 877.04
#2005-07-06| 886.14
#2005-07-07| 870.69
#2005-07-08| 876.70
#2005-07-11| 896.17
#2005-07-12| 907.89
#2005-07-13| 900.49
#2005-07-14| 897.23
#2005-07-15| 889.70
#2005-07-18| 887.65
#2005-07-19| 879.05
#2005-07-20| 879.53
#2005-07-21| 887.35
#2005-07-22| 891.15
#2005-07-25| 890.62
#2005-07-26| 888.07
#2005-07-27| 895.47
#2005-07-28| 897.19
#2005-07-29| 898.72
#2005-08-01| 913.92
#2005-08-02| 917.56
#2005-08-03| 923.98
#2005-08-04| 927.66
#2005-08-05| 924.36
#2005-08-08| 927.04
#2005-08-09| 924.07
#2005-08-10| 936.44
#2005-08-11| 928.66
#2005-08-12| 925.24
#2005-08-15| 920.47
#2005-08-16| 920.99
#2005-08-17| 914.45
#2005-08-18| 907.87
#2005-08-19| 909.42
#2005-08-22| 915.77
#2005-08-23| 914.92
#2005-08-24| 913.75
#2005-08-25| 912.60
#2005-08-26| 917.51
#2005-08-29| 912.99
#2005-08-30| 908.22
#2005-08-31| 921.61
#2005-09-01| 941.23
#2005-09-02| 955.32
#2005-09-05| .
#2005-09-06| 952.73
#2005-09-07| 956.88
#2005-09-08| 953.08
#2005-09-09| 953.88
#2005-09-12| 938.86
#2005-09-13| 933.14
#2005-09-14| 941.77
#2005-09-15| 933.93
#2005-09-16| 935.25
#2005-09-19| 936.58
#2005-09-20| 938.92
#2005-09-21| 938.67
#2005-09-22| 927.02
#2005-09-23| 928.56
#2005-09-26| 929.10
#2005-09-27| 924.39
#2005-09-28| 929.74
#2005-09-29| 927.40
#2005-09-30| 939.94
#2005-10-03| 930.81
#2005-10-04| 930.00
#2005-10-05| 923.78
#2005-10-06| 925.15
#2005-10-07| 918.95
#2005-10-10| 914.28
#2005-10-11| 914.10
#2005-10-12| 913.71
#2005-10-13| 890.79
#2005-10-14| 893.53
#2005-10-17| 888.22
#2005-10-18| 883.80
#2005-10-19| 877.18
#2005-10-20| 883.40
#2005-10-21| 880.07
#2005-10-24| 887.74
#2005-10-25| 895.51
#2005-10-26| 890.26
#2005-10-27| 889.51
#2005-10-28| 884.41
#2005-10-31| 888.84
#2005-11-01| 894.35
#2005-11-02| 899.40
#2005-11-03| 909.17
#2005-11-04| 901.23
#2005-11-07| 904.35
#2005-11-08| 902.71
#2005-11-09| 898.33
#2005-11-10| 900.73
#2005-11-11| 908.70
#2005-11-14| 907.68
#2005-11-15| 903.84
#2005-11-16| 908.43
#2005-11-17| 914.11
#2005-11-18| 914.24
#2005-11-21| 911.40
#2005-11-22| 910.33
#2005-11-23| 919.80
#2005-11-24| .
#2005-11-25| 914.20
#2005-11-28| 915.22
#2005-11-29| 911.09
#2005-11-30| 911.06
#2005-12-01| 912.29
#2005-12-02| 916.00
#2005-12-05| 920.28
#2005-12-06| 921.77
#2005-12-07| 920.93
#2005-12-08| 925.13
#2005-12-09| 926.76
#2005-12-12| 934.17
#2005-12-13| 937.36
#2005-12-14| 948.89
#2005-12-15| 953.46
#2005-12-16| 961.69
#2005-12-19| 961.71
#2005-12-20| 955.90
#2005-12-21| 945.89
#2005-12-22| 948.71
#2005-12-23| 954.44
#2005-12-26| .
#2005-12-27| 952.48
#2005-12-28| 954.49
#2005-12-29| 958.08
#2005-12-30| 955.44
#2006-01-02| .
#2006-01-03| 976.74
#2006-01-04| 997.01
#2006-01-05| 993.72
#2006-01-06| 997.66
#2006-01-09| 981.82
#2006-01-10| 981.96
#2006-01-11| 985.20
#2006-01-12| 982.98
#2006-01-13| 985.95
#2006-01-16| .
#2006-01-17| 983.50
#2006-01-18| 981.85
#2006-01-19| 996.09
#2006-01-20|1001.55
#2006-01-23|1010.77
#2006-01-24|1010.10
#2006-01-25|1024.44
#2006-01-26|1029.05
#2006-01-27|1023.75
#2006-01-30|1020.81
#2006-01-31|1035.13
#2006-02-01|1045.78
#2006-02-02|1046.80
#2006-02-03|1030.05
#2006-02-06|1034.25
#2006-02-07|1023.87
#2006-02-08|1025.66
#2006-02-09|1036.05
#2006-02-10|1040.59
#2006-02-13|1043.24
#2006-02-14|1046.51
#2006-02-15|1060.26
#2006-02-16|1059.19
#2006-02-17|1063.70
#2006-02-20| .
#2006-02-21|1076.12
#2006-02-22|1076.62
#2006-02-23|1083.89
#2006-02-24|1082.15
#2006-02-27|1093.79
#2006-02-28|1093.31
#2006-03-01|1111.27
#2006-03-02|1116.60
#2006-03-03|1114.80
#2006-03-06|1128.45
#2006-03-07|1100.86
#2006-03-08|1090.44
#2006-03-09|1089.73
#2006-03-10|1087.30
#2006-03-13|1093.86
#2006-03-14|1108.11
#2006-03-15|1113.18
#2006-03-16|1133.53
#2006-03-17|1136.32
#2006-03-20|1134.51
#2006-03-21|1126.89
#2006-03-22|1171.95
#2006-03-23|1150.70
#2006-03-24|1153.55
#2006-03-27|1151.95
#2006-03-28|1148.50
#2006-03-29|1144.18
#2006-03-30|1159.00
#2006-03-31|1154.69
#2006-04-03|1155.83
#2006-04-04|1173.26
#2006-04-05|1176.88
#2006-04-06|1178.09
#2006-04-07|1167.81
#2006-04-10|1165.03
#2006-04-11|1145.22
#2006-04-12|1133.07
#2006-04-13|1140.78
#2006-04-14| .
#2006-04-17|1156.87
#2006-04-18|1166.87
#2006-04-19|1176.43
#2006-04-20|1175.76
#2006-04-21|1182.67
#2006-04-24|1180.53
#2006-04-25|1179.24
#2006-04-26|1177.12
#2006-04-27|1175.70
#2006-04-28|1179.31
#2006-05-01|1185.82
#2006-05-02|1193.86
#2006-05-03|1192.28
#2006-05-04|1206.13
#2006-05-05|1224.71
#2006-05-08|1229.84
#2006-05-09|1239.55
#2006-05-10|1241.02
#2006-05-11|1237.89
#2006-05-12|1221.59
#2006-05-15|1189.27
#2006-05-16|1186.07
#2006-05-17|1154.04
#2006-05-18|1138.47
#2006-05-19|1132.95
#2006-05-22|1092.47
#2006-05-23|1133.10
#2006-05-24|1113.89
#2006-05-25|1124.47
#2006-05-26|1154.76
#2006-05-29| .
#2006-05-30|1148.28
#2006-05-31|1146.38
#2006-06-01|1146.38
#2006-06-02|1165.14
#2006-06-05|1167.67
#2006-06-06|1129.85
#2006-06-07|1129.43
#2006-06-08|1088.60
#2006-06-09|1093.40
#2006-06-12|1090.09
#2006-06-13|1059.26
#2006-06-14|1075.63
#2006-06-15|1119.42
#2006-06-16|1100.31
#2006-06-19|1106.23
#2006-06-20|1107.50
#2006-06-21|1109.38
#2006-06-22|1105.72
#2006-06-23|1099.70
#2006-06-26|1098.25
#2006-06-27|1099.22
#2006-06-28|1097.96
#2006-06-29|1113.29
#2006-06-30|1152.91
#2006-07-03|1163.53
#2006-07-04| .
#2006-07-05|1161.20
#2006-07-06|1171.92
#2006-07-07|1174.22
#2006-07-10|1164.99
#2006-07-11|1164.55
#2006-07-12|1163.10
#2006-07-13|1150.85
#2006-07-14|1135.76
#2006-07-17|1121.43
#2006-07-18|1124.26
#2006-07-19|1154.10
#2006-07-20|1166.63
#2006-07-21|1167.28
#2006-07-24|1185.41
#2006-07-25|1189.67
#2006-07-26|1192.99
#2006-07-27|1216.31
#2006-07-28|1227.87
#2006-07-31|1219.54
#2006-08-01|1210.17
#2006-08-02|1227.95
#2006-08-03|1212.16
#2006-08-04|1236.12
#2006-08-07|1231.81
#2006-08-08|1238.97
#2006-08-09|1240.33
#2006-08-10|1218.20
#2006-08-11|1228.23
#2006-08-14|1233.64
#2006-08-15|1239.11
#2006-08-16|1246.03
#2006-08-17|1243.75
#2006-08-18|1236.70
#2006-08-21|1240.61
#2006-08-22|1236.10
#2006-08-23|1229.12
#2006-08-24|1226.88
#2006-08-25|1227.96
#2006-08-28|1232.82
#2006-08-29|1231.77
#2006-08-30|1238.04
#2006-08-31|1234.29
#2006-09-01|1245.65
#2006-09-04| .
#2006-09-05|1237.00
#2006-09-06|1227.09
#2006-09-07|1216.40
#2006-09-08|1207.45
#2006-09-11|1210.29
#2006-09-12|1222.50
#2006-09-13|1227.31
#2006-09-14|1236.88
#2006-09-15|1241.69
#2006-09-18|1242.46
#2006-09-19|1246.99
#2006-09-20|1253.02
#2006-09-21|1259.38
#2006-09-22|1260.48
#2006-09-25|1257.24
#2006-09-26|1264.48
#2006-09-27|1279.91
#2006-09-28|1284.54
#2006-09-29|1284.95
#2006-10-02|1305.72
#2006-10-03|1301.16
#2006-10-04|1301.78
#2006-10-05|1309.52
#2006-10-06|1311.13
#2006-10-09|1306.27
#2006-10-10|1304.01
#2006-10-11|1300.04
#2006-10-12|1309.27
#2006-10-13|1310.50
#2006-10-16|1314.71
#2006-10-17|1306.11
#2006-10-18|1314.00
#2006-10-19|1316.32
#2006-10-20|1327.00
#2006-10-23|1327.26
#2006-10-24|1328.13
#2006-10-25|1334.98
#2006-10-26|1344.85
#2006-10-27|1352.23
#2006-10-30|1347.96
#2006-10-31|1366.65
#2006-11-01|1371.08
#2006-11-02|1370.33
#2006-11-03|1368.93
#2006-11-06|1374.74
#2006-11-07|1397.43
#2006-11-08|1389.48
#2006-11-09|1395.68
#2006-11-10|1405.95
#2006-11-13|1405.24
#2006-11-14|1401.83
#2006-11-15|1407.60
#2006-11-16|1417.98
#2006-11-17|1416.75
#2006-11-20|1426.64
#2006-11-21|1440.66
#2006-11-22|1445.40
#2006-11-23| .
#2006-11-24|1452.79
#2006-11-27|1436.48
#2006-11-28|1438.86
#2006-11-29|1445.20
#2006-11-30|1456.84
#2006-12-01|1464.03
#2006-12-04|1477.62
#2006-12-05|1482.46
#2006-12-06|1486.11
#2006-12-07|1485.24
#2006-12-08|1491.85
#2006-12-11|1494.53
#2006-12-12|1498.02
#2006-12-13|1515.29
#2006-12-14|1525.32
#2006-12-15|1529.56
#2006-12-18|1527.35
#2006-12-19|1528.06
#2006-12-20|1536.86
#2006-12-21|1544.90
#2006-12-22|1544.03
#2006-12-25| .
#2006-12-26|1540.04
#2006-12-27|1557.59
#2006-12-28|1572.40
#2006-12-29|1578.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1591.32
#2007-01-04|1573.13
#2007-01-05|1554.46
#2007-01-08|1538.69
#2007-01-09|1540.37
#2007-01-10|1527.67
#2007-01-11|1530.42
#2007-01-12|1542.46
#2007-01-15| .
#2007-01-16|1550.28
#2007-01-17|1553.40
#2007-01-18|1548.07
#2007-01-19|1558.75
#2007-01-22|1574.40
#2007-01-23|1581.94
#2007-01-24|1591.96
#2007-01-25|1595.36
#2007-01-26|1575.69
#2007-01-29|1581.00
#2007-01-30|1579.13
#2007-01-31|1574.06
#2007-02-01|1598.02
#2007-02-02|1622.91
#2007-02-05|1630.73
#2007-02-06|1649.53
#2007-02-07|1670.26
#2007-02-08|1641.43
#2007-02-09|1649.25
#2007-02-12|1644.19
#2007-02-13|1637.14
#2007-02-14|1670.43
#2007-02-15|1681.73
#2007-02-16|1679.35
#2007-02-19| .
#2007-02-20|1694.60
#2007-02-21|1692.82
#2007-02-22|1689.24
#2007-02-23|1695.33
#2007-02-26|1680.85
#2007-02-27|1615.53
#2007-02-28|1595.13
#2007-03-01|1567.56
#2007-03-02|1567.61
#2007-03-05|1527.15
#2007-03-06|1543.04
#2007-03-07|1580.69
#2007-03-08|1597.34
#2007-03-09|1604.77
#2007-03-12|1597.58
#2007-03-13|1579.26
#2007-03-14|1531.81
#2007-03-15|1567.71
#2007-03-16|1583.67
#2007-03-19|1611.05
#2007-03-20|1631.14
#2007-03-21|1654.30
#2007-03-22|1673.17
#2007-03-23|1663.70
#2007-03-26|1664.00
#2007-03-27|1653.41
#2007-03-28|1629.46
#2007-03-29|1644.41
#2007-03-30|1658.28
#2007-04-02|1678.53
#2007-04-03|1686.34
#2007-04-04|1681.17
#2007-04-05|1694.91
#2007-04-06| .
#2007-04-09|1686.42
#2007-04-10|1715.36
#2007-04-11|1702.14
#2007-04-12|1682.19
#2007-04-13|1688.01
#2007-04-16|1703.68
#2007-04-17|1699.96
#2007-04-18|1676.88
#2007-04-19|1670.45
#2007-04-20|1688.45
#2007-04-23|1683.33
#2007-04-24|1669.78
#2007-04-25|1674.05
#2007-04-26|1656.60
#2007-04-27|1659.21
#2007-04-30|1651.38
#2007-05-01|1647.83
#2007-05-02|1658.32
#2007-05-03|1660.90
#2007-05-04|1669.32
#2007-05-07|1676.01
#2007-05-08|1637.00
#2007-05-09|1627.19
#2007-05-10|1632.88
#2007-05-11|1635.59
#2007-05-14|1630.88
#2007-05-15|1634.99
#2007-05-16|1606.97
#2007-05-17|1596.23
#2007-05-18|1600.08
#2007-05-21|1596.15
#2007-05-22|1604.98
#2007-05-23|1627.22
#2007-05-24|1611.11
#2007-05-25|1599.97
#2007-05-28| .
#2007-05-29|1592.90
#2007-05-30|1585.33
#2007-05-31|1632.54
#2007-06-01|1635.85
#2007-06-04|1631.12
#2007-06-05|1611.68
#2007-06-06|1571.94
#2007-06-07|1528.62
#2007-06-08|1507.22
#2007-06-11|1520.60
#2007-06-12|1511.16
#2007-06-13|1513.81
#2007-06-14|1531.73
#2007-06-15|1552.14
#2007-06-18|1535.92
#2007-06-19|1537.06
#2007-06-20|1531.70
#2007-06-21|1497.23
#2007-06-22|1499.48
#2007-06-25|1488.22
#2007-06-26|1486.22
#2007-06-27|1485.38
#2007-06-28|1505.86
#2007-06-29|1495.20
#2007-07-02|1491.33
#2007-07-03|1500.25
#2007-07-04| .
#2007-07-05|1499.11
#2007-07-06|1507.54
#2007-07-09|1497.13
#2007-07-10|1492.86
#2007-07-11|1496.13
#2007-07-12|1497.67
#2007-07-13|1512.81
#2007-07-16|1509.41
#2007-07-17|1498.01
#2007-07-18|1493.81
#2007-07-19|1518.75
#2007-07-20|1512.64
#2007-07-23|1499.56
#2007-07-24|1477.64
#2007-07-25|1455.81
#2007-07-26|1407.82
#2007-07-27|1389.71
#2007-07-30|1373.83
#2007-07-31|1419.30
#2007-08-01|1390.00
#2007-08-02|1393.85
#2007-08-03|1386.23
#2007-08-06|1369.62
#2007-08-07|1396.00
#2007-08-08|1460.45
#2007-08-09|1426.68
#2007-08-10|1398.11
#2007-08-13|1394.08
#2007-08-14|1374.56
#2007-08-15|1360.70
#2007-08-16|1310.51
#2007-08-17|1340.44
#2007-08-20|1340.18
#2007-08-21|1343.17
#2007-08-22|1397.08
#2007-08-23|1387.75
#2007-08-24|1414.53
#2007-08-27|1413.70
#2007-08-28|1383.17
#2007-08-29|1397.42
#2007-08-30|1407.21
#2007-08-31|1423.09
#2007-09-03| .
#2007-09-04|1446.90
#2007-09-05|1425.46
#2007-09-06|1421.60
#2007-09-07|1375.52
#2007-09-10|1353.43
#2007-09-11|1387.91
#2007-09-12|1388.70
#2007-09-13|1394.59
#2007-09-14|1363.34
#2007-09-17|1319.82
#2007-09-18|1349.37
#2007-09-19|1406.47
#2007-09-20|1397.15
#2007-09-21|1418.37
#2007-09-24|1397.59
#2007-09-25|1388.47
#2007-09-26|1401.01
#2007-09-27|1417.64
#2007-09-28|1416.54
#2007-10-01|1426.71
#2007-10-02|1438.38
#2007-10-03|1442.05
#2007-10-04|1441.86
#2007-10-05|1438.44
#2007-10-08|1422.65
#2007-10-09|1441.50
#2007-10-10|1450.31
#2007-10-11|1445.28
#2007-10-12|1430.97
#2007-10-15|1428.16
#2007-10-16|1409.08
#2007-10-17|1416.31
#2007-10-18|1403.90
#2007-10-19|1385.72
#2007-10-22|1359.02
#2007-10-23|1383.83
#2007-10-24|1372.59
#2007-10-25|1389.98
#2007-10-26|1402.22
#2007-10-29|1396.66
#2007-10-30|1394.19
#2007-10-31|1429.08
#2007-11-01|1403.00
#2007-11-02|1389.42
#2007-11-05|1375.41
#2007-11-06|1381.34
#2007-11-07|1374.04
#2007-11-08|1347.84
#2007-11-09|1326.95
#2007-11-12|1321.98
#2007-11-13|1335.81
#2007-11-14|1341.51
#2007-11-15|1307.07
#2007-11-16|1288.64
#2007-11-19|1239.46
#2007-11-20|1280.61
#2007-11-21|1250.84
#2007-11-22| .
#2007-11-23|1305.17
#2007-11-26|1275.73
#2007-11-27|1277.62
#2007-11-28|1295.85
#2007-11-29|1310.55
#2007-11-30|1319.63
#2007-12-03|1323.72
#2007-12-04|1297.05
#2007-12-05|1315.91
#2007-12-06|1312.76
#2007-12-07|1334.74
#2007-12-10|1350.54
#2007-12-11|1333.79
#2007-12-12|1321.96
#2007-12-13|1284.37
#2007-12-14|1254.37
#2007-12-17|1212.12
#2007-12-18|1217.88
#2007-12-19|1201.47
#2007-12-20|1205.79
#2007-12-21|1225.58
#2007-12-24|1232.79
#2007-12-25| .
#2007-12-26|1239.83
#2007-12-27|1246.95
#2007-12-28|1263.90
#2007-12-31|1264.33
#2008-01-01| .
#2008-01-02|1266.41
#2008-01-03|1263.67
#2008-01-04|1240.10
#2008-01-07|1213.65
#2008-01-08|1213.31
#2008-01-09|1187.29
#2008-01-10|1179.16
#2008-01-11|1175.60
#2008-01-14|1212.54
#2008-01-15|1181.24
#2008-01-16|1182.08
#2008-01-17|1197.55
#2008-01-18|1179.55
#2008-01-21| .
#2008-01-22|1189.54
#2008-01-23|1179.68
#2008-01-24|1214.49
#2008-01-25|1223.42
#2008-01-28|1216.14
#2008-01-29|1248.45
#2008-01-30|1237.20
#2008-01-31|1255.44
#2008-02-01|1276.88
#2008-02-04|1277.03
#2008-02-05|1227.64
#2008-02-06|1227.61
#2008-02-07|1195.84
#2008-02-08|1207.89
#2008-02-11|1194.87
#2008-02-12|1241.54
#2008-02-13|1254.48
#2008-02-14|1250.72
#2008-02-15|1234.64
#2008-02-18| .
#2008-02-19|1258.15
#2008-02-20|1240.88
#2008-02-21|1266.78
#2008-02-22|1267.59
#2008-02-25|1287.18
#2008-02-26|1309.59
#2008-02-27|1329.11
#2008-02-28|1317.33
#2008-02-29|1299.08
#2008-03-03|1286.07
#2008-03-04|1278.98
#2008-03-05|1324.09
#2008-03-06|1315.62
#2008-03-07|1291.61
#2008-03-10|1275.39
#2008-03-11|1288.22
#2008-03-12|1309.40
#2008-03-13|1295.61
#2008-03-14|1290.73
#2008-03-17|1260.69
#2008-03-18|1293.94
#2008-03-19|1265.86
#2008-03-20|1228.91
#2008-03-21| .
#2008-03-24|1229.85
#2008-03-25|1287.13
#2008-03-26|1294.22
#2008-03-27|1313.04
#2008-03-28|1293.32
#2008-03-31|1309.75
#2008-04-01|1331.84
#2008-04-02|1340.92
#2008-04-03|1325.29
#2008-04-04|1322.74
#2008-04-07|1321.68
#2008-04-08|1315.83
#2008-04-09|1313.55
#2008-04-10|1298.93
#2008-04-11|1285.48
#2008-04-14|1279.07
#2008-04-15|1281.21
#2008-04-16|1305.41
#2008-04-17|1299.90
#2008-04-18|1308.28
#2008-04-21|1299.38
#2008-04-22|1295.94
#2008-04-23|1292.97
#2008-04-24|1264.09
#2008-04-25|1275.54
#2008-04-28|1293.37
#2008-04-29|1280.14
#2008-04-30|1282.62
#2008-05-01|1269.45
#2008-05-02|1288.95
#2008-05-05|1298.14
#2008-05-06|1300.68
#2008-05-07|1287.35
#2008-05-08|1293.71
#2008-05-09|1280.38
#2008-05-12|1283.53
#2008-05-13|1275.06
#2008-05-14|1271.83
#2008-05-15|1277.12
#2008-05-16|1284.58
#2008-05-19|1280.90
#2008-05-20|1278.05
#2008-05-21|1287.42
#2008-05-22|1282.53
#2008-05-23|1277.02
#2008-05-26| .
#2008-05-27|1253.85
#2008-05-28|1256.86
#2008-05-29|1245.56
#2008-05-30|1247.35
#2008-06-02|1233.96
#2008-06-03|1236.98
#2008-06-04|1235.02
#2008-06-05|1243.19
#2008-06-06|1238.78
#2008-06-09|1216.62
#2008-06-10|1184.64
#2008-06-11|1176.87
#2008-06-12|1169.75
#2008-06-13|1174.61
#2008-06-16|1192.72
#2008-06-17|1195.91
#2008-06-18|1170.53
#2008-06-19|1154.14
#2008-06-20|1157.68
#2008-06-23|1123.07
#2008-06-24|1113.28
#2008-06-25|1123.81
#2008-06-26|1110.77
#2008-06-27|1102.37
#2008-06-30|1106.99
#2008-07-01|1092.42
#2008-07-02|1086.19
#2008-07-03|1084.29
#2008-07-04| .
#2008-07-07|1082.19
#2008-07-08|1067.78
#2008-07-09|1083.92
#2008-07-10|1069.59
#2008-07-11|1047.55
#2008-07-14|1051.41
#2008-07-15|1027.98
#2008-07-16|1011.57
#2008-07-17|1051.64
#2008-07-18|1071.45
#2008-07-21|1097.93
#2008-07-22|1084.73
#2008-07-23|1099.44
#2008-07-24|1092.36
#2008-07-25|1079.04
#2008-07-28|1062.54
#2008-07-29|1049.24
#2008-07-30|1067.97
#2008-07-31|1082.20
#2008-08-01|1084.65
#2008-08-04|1086.82
#2008-08-05|1111.24
#2008-08-06|1099.22
#2008-08-07|1082.66
#2008-08-08|1068.60
#2008-08-11|1083.35
#2008-08-12|1083.26
#2008-08-13|1043.10
#2008-08-14|1044.33
#2008-08-15|1038.84
#2008-08-18|1038.52
#2008-08-19|1005.94
#2008-08-20|1006.95
#2008-08-21|1012.32
#2008-08-22|1028.89
#2008-08-25|1023.06
#2008-08-26|1015.82
#2008-08-27|1006.39
#2008-08-28|1017.85
#2008-08-29|1030.27
#2008-09-01| .
#2008-09-02|1020.03
#2008-09-03|1006.33
#2008-09-04| 981.24
#2008-09-05| 966.66
#2008-09-08| 996.21
#2008-09-09| 997.75
#2008-09-10| 996.86
#2008-09-11| 976.25
#2008-09-12|1005.10
#2008-09-15| 969.46
#2008-09-16| 946.30
#2008-09-17| 932.38
#2008-09-18| 923.30
#2008-09-19| 983.27
#2008-09-22| 980.97
#2008-09-23| 967.26
#2008-09-24| 972.14
#2008-09-25| 970.82
#2008-09-26| 958.45
#2008-09-29| 894.95
#2008-09-30| 886.99
#2008-10-01| 886.55
#2008-10-02| 866.13
#2008-10-03| 869.39
#2008-10-06| 800.65
#2008-10-07| 792.12
#2008-10-08| 753.22
#2008-10-09| 743.41
#2008-10-10| 695.59
#2008-10-13| 727.05
#2008-10-14| 775.62
#2008-10-15| 731.05
#2008-10-16| 708.15
#2008-10-17| 705.99
#2008-10-20| 701.26
#2008-10-21| 697.63
#2008-10-22| 652.23
#2008-10-23| 634.85
#2008-10-24| 590.95
#2008-10-27| 562.03
#2008-10-28| 569.04
#2008-10-29| 606.26
#2008-10-30| 625.63
#2008-10-31| 633.97
#2008-11-03| 646.53
#2008-11-04| 673.66
#2008-11-05| 680.69
#2008-11-06| 640.88
#2008-11-07| 627.39
#2008-11-10| 627.17
#2008-11-11| 587.61
#2008-11-12| 573.59
#2008-11-13| 556.28
#2008-11-14| 561.55
#2008-11-17| 547.94
#2008-11-18| 546.22
#2008-11-19| 531.66
#2008-11-20| 504.37
#2008-11-21| 498.37
#2008-11-24| 526.31
#2008-11-25| 534.63
#2008-11-26| 535.00
#2008-11-27| .
#2008-11-28| 548.94
#2008-12-01| 521.58
#2008-12-02| 531.39
#2008-12-03| 533.86
#2008-12-04| 532.94
#2008-12-05| 522.77
#2008-12-08| 550.41
#2008-12-09| 559.50
#2008-12-10| 564.86
#2008-12-11| 569.95
#2008-12-12| 563.96
#2008-12-15| 582.24
#2008-12-16| 580.74
#2008-12-17| 604.14
#2008-12-18| 618.03
#2008-12-19| 594.89
#2008-12-22| 589.37
#2008-12-23| 596.98
#2008-12-24| 596.05
#2008-12-25| .
#2008-12-26| 597.20
#2008-12-29| 592.67
#2008-12-30| 601.91
#2008-12-31| 598.73
#2009-01-01| .
#2009-01-02| 623.47
#2009-01-05| 624.93
#2009-01-06| 635.60
#2009-01-07| 642.98
#2009-01-08| 631.06
#2009-01-09| 625.55
#2009-01-12| 601.06
#2009-01-13| 576.80
#2009-01-14| 545.66
#2009-01-15| 537.00
#2009-01-16| 552.42
#2009-01-19| .
#2009-01-20| 509.44
#2009-01-21| 503.70
#2009-01-22| 510.57
#2009-01-23| 494.96
#2009-01-26| 524.25
#2009-01-27| 521.51
#2009-01-28| 540.87
#2009-01-29| 534.40
#2009-01-30| 530.58
#2009-02-02| 505.32
#2009-02-03| 513.81
#2009-02-04| 520.61
#2009-02-05| 515.00
#2009-02-06| 529.45
#2009-02-09| 556.03
#2009-02-10| 541.01
#2009-02-11| 531.19
#2009-02-12| 518.24
#2009-02-13| 528.64
#2009-02-16| .
#2009-02-17| 489.91
#2009-02-18| 488.12
#2009-02-19| 489.22
#2009-02-20| 472.82
#2009-02-23| 472.11
#2009-02-24| 471.01
#2009-02-25| 474.81
#2009-02-26| 488.18
#2009-02-27| 489.78
#2009-03-02| 463.86
#2009-03-03| 452.46
#2009-03-04| 456.89
#2009-03-05| 445.07
#2009-03-06| 433.57
#2009-03-09| 417.59
#2009-03-10| 439.46
#2009-03-11| 446.66
#2009-03-12| 451.63
#2009-03-13| 459.56
#2009-03-16| 476.70
#2009-03-17| 474.90
#2009-03-18| 483.97
#2009-03-19| 511.57
#2009-03-20| 505.25
#2009-03-23| 513.83
#2009-03-24| 517.50
#2009-03-25| 527.97
#2009-03-26| 528.68
#2009-03-27| 518.34
#2009-03-30| 494.25
#2009-03-31| 510.65
#2009-04-01| 519.42
#2009-04-02| 558.65
#2009-04-03| 555.91
#2009-04-06| 564.12
#2009-04-07| 549.76
#2009-04-08| 558.71
#2009-04-09| 581.08
#2009-04-10| .
#2009-04-13| 585.08
#2009-04-14| 603.41
#2009-04-15| 595.87
#2009-04-16| 595.92
#2009-04-17| 601.12
#2009-04-20| 570.60
#2009-04-21| 568.42
#2009-04-22| 591.14
#2009-04-23| 594.95
#2009-04-24| 610.79
#2009-04-27| 605.42
#2009-04-28| 593.55
#2009-04-29| 607.40
#2009-04-30| 607.93
#2009-05-01| 605.25
#2009-05-04| 615.12
#2009-05-05| 625.59
#2009-05-06| 643.38
#2009-05-07| 655.86
#2009-05-08| 652.37
#2009-05-11| 649.31
#2009-05-12| 645.70
#2009-05-13| 608.53
#2009-05-14| 611.54
#2009-05-15| 616.38
#2009-05-18| 620.67
#2009-05-19| 639.46
#2009-05-20| 651.80
#2009-05-21| 634.78
#2009-05-22| 647.15
#2009-05-25| .
#2009-05-26| 648.48
#2009-05-27| 651.09
#2009-05-28| 642.62
#2009-05-29| 653.02
#2009-06-01| 672.79
#2009-06-02| 678.38
#2009-06-03| 658.95
#2009-06-04| 658.69
#2009-06-05| 654.30
#2009-06-08| 644.78
#2009-06-09| 654.58
#2009-06-10| 662.48
#2009-06-11| 665.69
#2009-06-12| 667.85
#2009-06-15| 658.39
#2009-06-16| 665.37
#2009-06-17| 650.43
#2009-06-18| 647.79
#2009-06-19| 652.17
#2009-06-22| 634.06
#2009-06-23| 634.57
#2009-06-24| 642.67
#2009-06-25| 639.25
#2009-06-26| 652.12
#2009-06-29| 657.14
#2009-06-30| 647.66
#2009-07-01| 660.71
#2009-07-02| 648.99
#2009-07-03| .
#2009-07-06| 636.99
#2009-07-07| 639.04
#2009-07-08| 618.38
#2009-07-09| 623.88
#2009-07-10| 623.89
#2009-07-13| 630.78
#2009-07-14| 636.60
#2009-07-15| 657.45
#2009-07-16| 663.96
#2009-07-17| 667.31
#2009-07-20| 679.82
#2009-07-21| 686.61
#2009-07-22| 684.30
#2009-07-23| 694.48
#2009-07-24| 693.98
#2009-07-27| 692.68
#2009-07-28| 692.09
#2009-07-29| 691.12
#2009-07-30| 704.41
#2009-07-31| 715.09
#2009-08-03| 734.28
#2009-08-04| 739.64
#2009-08-05| 761.81
#2009-08-06| 782.65
#2009-08-07| 770.05
#2009-08-10| 772.26
#2009-08-11| 752.11
#2009-08-12| 768.53
#2009-08-13| 783.22
#2009-08-14| 793.09
#2009-08-17| 765.09
#2009-08-18| 772.44
#2009-08-19| 772.23
#2009-08-20| 781.90
#2009-08-21| 796.03
#2009-08-24| 813.84
#2009-08-25| 818.83
#2009-08-26| 814.69
#2009-08-27| 805.16
#2009-08-28| 822.42
#2009-08-31| 816.47
#2009-09-01| 797.62
#2009-09-02| 783.65
#2009-09-03| 793.73
#2009-09-04| 807.18
#2009-09-07| .
#2009-09-08| 837.73
#2009-09-09| 856.91
#2009-09-10| 852.93
#2009-09-11| 858.96
#2009-09-14| 854.15
#2009-09-15| 857.50
#2009-09-16| 875.97
#2009-09-17| 883.74
#2009-09-18| 888.88
#2009-09-21| 875.54
#2009-09-22| 885.09
#2009-09-23| 878.80
#2009-09-24| 863.52
#2009-09-25| 854.45
#2009-09-28| 859.15
#2009-09-29| 852.33
#2009-09-30| 849.15
#2009-10-01| 841.26
#2009-10-02| 828.88
#2009-10-05| 836.32
#2009-10-06| 859.26
#2009-10-07| 859.61
#2009-10-08| 868.46
#2009-10-09| 866.52
#2009-10-12| 873.54
#2009-10-13| 868.51
#2009-10-14| 885.53
#2009-10-15| 895.62
#2009-10-16| 890.57
#2009-10-19| 905.10
#2009-10-20| 904.38
#2009-10-21| 909.47
#2009-10-22| 898.03
#2009-10-23| 896.12
#2009-10-26| 887.85
#2009-10-27| 872.94
#2009-10-28| 840.72
#2009-10-29| 867.90
#2009-10-30| 861.11
#2009-11-02| 850.05
#2009-11-03| 831.60
#2009-11-04| 859.67
#2009-11-05| 863.56
#2009-11-06| 867.57
#2009-11-09| 889.84
#2009-11-10| 887.12
#2009-11-11| 898.50
#2009-11-12| 889.89
#2009-11-13| 898.88
#2009-11-16| 912.78
#2009-11-17| 900.49
#2009-11-18| 906.84
#2009-11-19| 883.63
#2009-11-20| 865.97
#2009-11-23| 887.37
#2009-11-24| 884.48
#2009-11-25| 884.83
#2009-11-26| .
#2009-11-27| 861.21
#2009-11-30| 847.09
#2009-12-01| 878.19
#2009-12-02| 884.08
#2009-12-03| 882.39
#2009-12-04| 870.21
#2009-12-07| 864.75
#2009-12-08| 844.76
#2009-12-09| 838.83
#2009-12-10| 835.43
#2009-12-11| 831.13
#2009-12-14| 834.86
#2009-12-15| 832.08
#2009-12-16| 843.93
#2009-12-17| 824.94
#2009-12-18| 821.32
#2009-12-21| 828.30
#2009-12-22| 820.37
#2009-12-23| 826.84
#2009-12-24| 830.98
#2009-12-25| .
#2009-12-28| 834.94
#2009-12-29| 837.75
#2009-12-30| 838.57
#2009-12-31| 851.06
#2010-01-01| .
#2010-01-04| 866.41
#2010-01-05| 867.74
#2010-01-06| 862.11
#2010-01-07| 856.01
#2010-01-08| 856.32
#2010-01-11| 872.35
#2010-01-12| 868.93
#2010-01-13| 870.29
#2010-01-14| 866.55
#2010-01-15| 863.88
#2010-01-18| .
#2010-01-19| 866.09
#2010-01-20| 851.30
#2010-01-21| 841.52
#2010-01-22| 833.82
#2010-01-25| 834.53
#2010-01-26| 831.03
#2010-01-27| 825.48
#2010-01-28| 823.44
#2010-01-29| 822.08
#2010-02-01| 825.49
#2010-02-02| 838.57
#2010-02-03| 833.21
#2010-02-04| 816.36
#2010-02-05| 802.65
#2010-02-08| 794.60
#2010-02-09| 791.06
#2010-02-10| 794.01
#2010-02-11| 787.68
#2010-02-12| 790.16
#2010-02-15| .
#2010-02-16| 798.77
#2010-02-17| 806.93
#2010-02-18| 807.94
#2010-02-19| 799.42
#2010-02-22| 806.73
#2010-02-23| 802.97
#2010-02-24| 805.40
#2010-02-25| 793.68
#2010-02-26| 802.55
#2010-03-01| 797.72
#2010-03-02| 813.64
#2010-03-03| 826.58
#2010-03-04| 827.78
#2010-03-05| 835.08
#2010-03-08| 834.40
#2010-03-09| 825.62
#2010-03-10| 829.14
#2010-03-11| 825.39
#2010-03-12| 831.75
#2010-03-15| 824.42
#2010-03-16| 835.37
#2010-03-17| 842.41
#2010-03-18| 838.38
#2010-03-19| 828.85
#2010-03-22| 827.00
#2010-03-23| 828.28
#2010-03-24| 820.98
#2010-03-25| 825.56
#2010-03-26| 833.16
#2010-03-29| 846.92
#2010-03-30| 850.41
#2010-03-31| 854.66
#2010-04-01| 861.07
#2010-04-02| .
#2010-04-05| 860.17
#2010-04-06| 858.05
#2010-04-07| 854.80
#2010-04-08| 849.76
#2010-04-09| 864.42
#2010-04-12| 869.99
#2010-04-13| 864.71
#2010-04-14| 869.68
#2010-04-15| 869.97
#2010-04-16| 860.58
#2010-04-19| 843.19
#2010-04-20| 851.68
#2010-04-21| 851.53
#2010-04-22| 838.73
#2010-04-23| 845.86
#2010-04-26| 847.44
#2010-04-27| 833.16
#2010-04-28| 809.43
#2010-04-29| 821.02
#2010-04-30| 823.96
#2010-05-03| 820.25
#2010-05-04| 791.63
#2010-05-05| 769.79
#2010-05-06| 752.90
#2010-05-07| 716.83
#2010-05-10| 767.64
#2010-05-11| 755.15
#2010-05-12| 771.23
#2010-05-13| 762.67
#2010-05-14| 733.19
#2010-05-17| 729.54
#2010-05-18| 741.05
#2010-05-19| 719.98
#2010-05-20| 705.18
#2010-05-21| 711.43
#2010-05-24| 707.26
#2010-05-25| 675.87
#2010-05-26| 690.84
#2010-05-27| 713.77
#2010-05-28| 719.00
#2010-05-31| .
#2010-06-01| 725.72
#2010-06-02| 723.97
#2010-06-03| 732.67
#2010-06-04| 707.77
#2010-06-07| 694.03
#2010-06-08| 686.73
#2010-06-09| 702.23
#2010-06-10| 717.17
#2010-06-11| 715.11
#2010-06-14| 732.57
#2010-06-15| 739.43
#2010-06-16| 739.92
#2010-06-17| 740.79
#2010-06-18| 745.96
#2010-06-21| 751.28
#2010-06-22| 748.83
#2010-06-23| 743.84
#2010-06-24| 735.82
#2010-06-25| 735.45
#2010-06-28| 744.78
#2010-06-29| 725.56
#2010-06-30| 722.96
#2010-07-01| 717.74
#2010-07-02| 723.60
#2010-07-05| .
#2010-07-06| 736.56
#2010-07-07| 747.29
#2010-07-08| 759.50
#2010-07-09| 752.42
#2010-07-12| 755.51
#2010-07-13| 771.14
#2010-07-14| 772.32
#2010-07-15| 775.17
#2010-07-16| 766.94
#2010-07-19| 767.00
#2010-07-20| 764.06
#2010-07-21| 773.99
#2010-07-22| 793.09
#2010-07-23| 796.60
#2010-07-26| 809.09
#2010-07-27| 817.92
#2010-07-28| 816.87
#2010-07-29| 821.11
#2010-07-30| 816.85
#2010-08-02| 838.54
#2010-08-03| 842.23
#2010-08-04| 834.62
#2010-08-05| 834.52
#2010-08-06| 834.40
#2010-08-09| 839.78
#2010-08-10| 822.18
#2010-08-11| 801.78
#2010-08-12| 795.22
#2010-08-13| 794.93
#2010-08-16| 801.30
#2010-08-17| 812.20
#2010-08-18| 810.10
#2010-08-19| 804.94
#2010-08-20| 790.35
#2010-08-23| 794.83
#2010-08-24| 786.34
#2010-08-25| 785.81
#2010-08-26| 793.51
#2010-08-27| 802.53
#2010-08-30| 799.54
#2010-08-31| 802.95
#2010-09-01| 821.71
#2010-09-02| 825.48
#2010-09-03| 833.70
#2010-09-06| .
#2010-09-07| 828.02
#2010-09-08| 835.43
#2010-09-09| 842.39
#2010-09-10| 841.22
#2010-09-13| 853.32
#2010-09-14| 863.77
#2010-09-15| 866.27
#2010-09-16| 867.32
#2010-09-17| 860.34
#2010-09-20| 875.79
#2010-09-21| 877.53
#2010-09-22| 884.54
#2010-09-23| 879.17
#2010-09-24| 898.06
#2010-09-27| 896.94
#2010-09-28| 909.07
#2010-09-29| 909.78
#2010-09-30| 912.96
#2010-10-01| 926.05
#2010-10-04| 918.76
#2010-10-05| 937.83
#2010-10-06| 945.61
#2010-10-07| 957.09
#2010-10-08| 949.39
#2010-10-11| 948.10
#2010-10-12| 945.71
#2010-10-13| 964.65
#2010-10-14| 976.82
#2010-10-15| 971.42
#2010-10-18| 966.61
#2010-10-19| 955.08
#2010-10-20| 964.26
#2010-10-21| 969.24
#2010-10-22| 959.30
#2010-10-25| 963.92
#2010-10-26| 961.68
#2010-10-27| 953.40
#2010-10-28| 960.73
#2010-10-29| 958.35
#2010-11-01| 955.49
#2010-11-02| 963.33
#2010-11-03| 958.98
#2010-11-04| 979.46
#2010-11-05| 975.82
#2010-11-08| 965.38
#2010-11-09| 964.80
#2010-11-10| 943.67
#2010-11-11| 937.38
#2010-11-12| 933.86
#2010-11-15| 933.72
#2010-11-16| 913.28
#2010-11-17| 912.95
#2010-11-18| 921.05
#2010-11-19| 918.78
#2010-11-22| 910.55
#2010-11-23| 889.82
#2010-11-24| 889.52
#2010-11-25| .
#2010-11-26| 885.38
#2010-11-29| 870.78
#2010-11-30| 861.04
#2010-12-01| 879.12
#2010-12-02| 903.82
#2010-12-03| 919.16
#2010-12-06| 915.84
#2010-12-07| 928.01
#2010-12-08| 919.57
#2010-12-09| 922.74
#2010-12-10| 922.34
#2010-12-13| 936.60
#2010-12-14| 943.43
#2010-12-15| 938.60
#2010-12-16| 928.74
#2010-12-17| 922.85
#2010-12-20| 928.48
#2010-12-21| 933.33
#2010-12-22| 931.46
#2010-12-23| 930.94
#2010-12-24| .
#2010-12-27| 931.05
#2010-12-28| 934.30
#2010-12-29| 940.82
#2010-12-30| 946.05
#2010-12-31| 956.67
#2011-01-03| 958.06
#2011-01-04| 959.93
#2011-01-05| 951.17
#2011-01-06| 941.17
#2011-01-07| 934.25
#2011-01-10| 920.92
#2011-01-11| 926.65
#2011-01-12| 945.14
#2011-01-13| 958.46
#2011-01-14| 960.77
#2011-01-17| .
#2011-01-18| 958.22
#2011-01-19| 955.67
#2011-01-20| 940.24
#2011-01-21| 948.58
#2011-01-24| 957.16
#2011-01-25| 955.52
#2011-01-26| 959.83
#2011-01-27| 960.95
#2011-01-28| 947.44
#2011-01-31| 946.85
#2011-02-01| 960.47
#2011-02-02| 955.80
#2011-02-03| 944.33
#2011-02-04| 945.11
#2011-02-07| 948.88
#2011-02-08| 960.68
#2011-02-09| 962.22
#2011-02-10| 951.91
#2011-02-11| 953.41
#2011-02-14| 953.94
#2011-02-15| 959.16
#2011-02-16| 965.23
#2011-02-17| 971.87
#2011-02-18| 977.73
#2011-02-21| .
#2011-02-22| 968.84
#2011-02-23| 968.61
#2011-02-24| 965.69
#2011-02-25| 976.93
#2011-02-28| 996.86
#2011-03-01| 994.34
#2011-03-02| 993.32
#2011-03-03|1001.45
#2011-03-04|1008.19
#2011-03-07|1007.38
#2011-03-08|1000.16
#2011-03-09|1003.10
#2011-03-10| 985.58
#2011-03-11| 981.73
#2011-03-14| 981.59
#2011-03-15| 958.91
#2011-03-16| 946.72
#2011-03-17| 972.13
#2011-03-18| 986.70
#2011-03-21| 999.86
#2011-03-22|1002.16
#2011-03-23|1000.70
#2011-03-24|1010.09
#2011-03-25|1007.83
#2011-03-28|1004.27
#2011-03-29|1000.99
#2011-03-30|1010.10
#2011-03-31|1010.70
#2011-04-01|1014.27
#2011-04-04|1020.23
#2011-04-05|1022.99
#2011-04-06|1031.90
#2011-04-07|1017.39
#2011-04-08|1028.58
#2011-04-11|1028.14
#2011-04-12|1017.29
#2011-04-13|1021.94
#2011-04-14|1019.85
#2011-04-15|1023.53
#2011-04-18| 998.47
#2011-04-19|1008.29
#2011-04-20|1030.27
#2011-04-21|1045.03
#2011-04-22| .
#2011-04-25|1043.04
#2011-04-26|1052.12
#2011-04-27|1056.91
#2011-04-28|1074.86
#2011-04-29|1080.72
#2011-05-02|1084.37
#2011-05-03|1079.09
#2011-05-04|1069.25
#2011-05-05|1052.76
#2011-05-06|1055.32
#2011-05-09|1035.63
#2011-05-10|1049.91
#2011-05-11|1047.72
#2011-05-12|1034.88
#2011-05-13|1034.98
#2011-05-16|1030.78
#2011-05-17|1022.81
#2011-05-18|1043.03
#2011-05-19|1046.36
#2011-05-20|1042.14
#2011-05-23|1024.26
#2011-05-24|1031.03
#2011-05-25|1030.53
#2011-05-26|1035.32
#2011-05-27|1057.65
#2011-05-30| .
#2011-05-31|1076.57
#2011-06-01|1078.31
#2011-06-02|1069.26
#2011-06-03|1077.51
#2011-06-06|1076.39
#2011-06-07|1079.96
#2011-06-08|1067.04
#2011-06-09|1067.46
#2011-06-10|1054.12
#2011-06-13|1057.32
#2011-06-14|1066.94
#2011-06-15|1053.16
#2011-06-16|1036.29
#2011-06-17|1040.05
#2011-06-20|1033.09
#2011-06-21|1047.61
#2011-06-22|1047.28
#2011-06-23|1019.60
#2011-06-24|1013.04
#2011-06-27|1017.99
#2011-06-28|1030.90
#2011-06-29|1043.74
#2011-06-30|1058.86
#2011-07-01|1064.88
#2011-07-04| .
#2011-07-05|1074.43
#2011-07-06|1060.53
#2011-07-07|1060.59
#2011-07-08|1050.30
#2011-07-11|1016.91
#2011-07-12|1012.21
#2011-07-13|1028.11
#2011-07-14|1024.02
#2011-07-15|1021.57
#2011-07-18|1000.55
#2011-07-19|1012.50
#2011-07-20|1019.79
#2011-07-21|1036.81
#2011-07-22|1040.56
#2011-07-25|1044.98
#2011-07-26|1048.53
#2011-07-27|1034.94
#2011-07-28|1029.49
#2011-07-29|1029.93
#2011-08-01|1015.53
#2011-08-02|1003.78
#2011-08-03| 989.71
#2011-08-04| 951.79
#2011-08-05| 912.63
#2011-08-08| 863.00
#2011-08-09| 880.45
#2011-08-10| 879.69
#2011-08-11| 904.76
#2011-08-12| 920.36
#2011-08-15| 938.90
#2011-08-16| 928.31
#2011-08-17| 940.92
#2011-08-18| 902.09
#2011-08-19| 898.25
#2011-08-22| 905.62
#2011-08-23| 908.52
#2011-08-24| 916.30
#2011-08-25| 907.50
#2011-08-26| 901.91
#2011-08-29| 923.11
#2011-08-30| 929.14
#2011-08-31| 946.05
#2011-09-01| 940.02
#2011-09-02| 930.54
#2011-09-05| .
#2011-09-06| 888.05
#2011-09-07| 904.52
#2011-09-08| 907.53
#2011-09-09| 875.94
#2011-09-12| 845.18
#2011-09-13| 841.51
#2011-09-14| 835.47
#2011-09-15| 857.72
#2011-09-16| 866.49
#2011-09-19| 838.91
#2011-09-20| 852.33
#2011-09-21| 843.23
#2011-09-22| 797.94
#2011-09-23| 794.50
#2011-09-26| 796.69
#2011-09-27| 834.11
#2011-09-28| 825.18
#2011-09-29| 829.66
#2011-09-30| 814.82
#2011-10-03| 794.64
#2011-10-04| 775.78
#2011-10-05| 798.85
#2011-10-06| 827.01
#2011-10-07| 842.02
#2011-10-10| 856.10
#2011-10-11| 849.27
#2011-10-12| 875.19
#2011-10-13| 864.48
#2011-10-14| 883.50
#2011-10-17| 875.57
#2011-10-18| 859.71
#2011-10-19| 867.77
#2011-10-20| 845.06
#2011-10-21| 874.98
#2011-10-24| 880.41
#2011-10-25| 871.94
#2011-10-26| 861.85
#2011-10-27| 904.37
#2011-10-28| 911.86
#2011-10-31| 891.13
#2011-11-01| 848.94
#2011-11-02| 858.34
#2011-11-03| 863.66
#2011-11-04| 867.49
#2011-11-07| 857.90
#2011-11-08| 872.58
#2011-11-09| 844.95
#2011-11-10| 837.09
#2011-11-11| 860.59
#2011-11-14| 841.66
#2011-11-15| 825.46
#2011-11-16| 821.31
#2011-11-17| 804.49
#2011-11-18| 802.91
#2011-11-21| 773.99
#2011-11-22| 772.03
#2011-11-23| 754.58
#2011-11-24| .
#2011-11-25| 749.92
#2011-11-28| 782.55
#2011-11-29| 788.89
#2011-11-30| 824.53
#2011-12-01| 820.77
#2011-12-02| 822.12
#2011-12-05| 824.28
#2011-12-06| 816.86
#2011-12-07| 817.89
#2011-12-08| 796.80
#2011-12-09| 802.59
#2011-12-12| 775.21
#2011-12-13| 768.11
#2011-12-14| 746.27
#2011-12-15| 756.92
#2011-12-16| 759.22
#2011-12-19| 757.80
#2011-12-20| 780.54
#2011-12-21| 775.93
#2011-12-22| 783.48
#2011-12-23| 787.05
#2011-12-26| .
#2011-12-27| 789.08
#2011-12-28| 776.34
#2011-12-29| 783.43
#2011-12-30| 794.47
#2012-01-02| .
#2012-01-03| 809.00
#2012-01-04| 791.60
#2012-01-05| 777.89
#2012-01-06| 767.19
#2012-01-09| 763.77
#2012-01-10| 779.39
#2012-01-11| 776.19
#2012-01-12| 787.72
#2012-01-13| 778.27
#2012-01-16| .
#2012-01-17| 788.32
#2012-01-18| 795.02
#2012-01-19| 818.78
#2012-01-20| 828.66
#2012-01-23| 839.89
#2012-01-24| 828.74
#2012-01-25| 827.27
#2012-01-26| 849.30
#2012-01-27| 848.46
#2012-01-30| 839.07
#2012-01-31| 841.86
#2012-02-01| 865.41
#2012-02-02| 864.76
#2012-02-03| 867.55
#2012-02-06| 869.20
#2012-02-07| 872.79
#2012-02-08| 877.70
#2012-02-09| 880.79
#2012-02-10| 865.00
#2012-02-13| 872.27
#2012-02-14| 861.56
#2012-02-15| 859.36
#2012-02-16| 854.32
#2012-02-17| 867.27
#2012-02-20| .
#2012-02-21| 869.50
#2012-02-22| 859.00
#2012-02-23| 859.70
#2012-02-24| 874.64
#2012-02-27| 866.38
#2012-02-28| 870.18
#2012-02-29| 872.93
#2012-03-01| 879.84
#2012-03-02| 877.42
#2012-03-05| 876.92
#2012-03-06| 849.33
#2012-03-07| 854.38
#2012-03-08| 881.18
#2012-03-09| 878.98
#2012-03-12| 884.15
#2012-03-13| 897.25
#2012-03-14| 894.46
#2012-03-15| 898.91
#2012-03-16| 914.31
#2012-03-19| 917.42
#2012-03-20| 909.49
#2012-03-21| 907.39
#2012-03-22| 899.06
#2012-03-23| 897.11
#2012-03-26| 910.28
#2012-03-27| 914.57
#2012-03-28| 901.23
#2012-03-29| 889.09
#2012-03-30| 901.01
#2012-04-02| 904.15
#2012-04-03| 901.76
#2012-04-04| 874.20
#2012-04-05| 874.03
#2012-04-06| .
#2012-04-09| 874.00
#2012-04-10| 862.81
#2012-04-11| 869.60
#2012-04-12| 879.28
#2012-04-13| 866.28
#2012-04-16| 858.72
#2012-04-17| 880.34
#2012-04-18| 876.95
#2012-04-19| 875.86
#2012-04-20| 884.31
#2012-04-23| 866.76
#2012-04-24| 881.22
#2012-04-25| 885.89
#2012-04-26| 887.03
#2012-04-27| 898.77
#2012-04-30| 892.89
#2012-05-01| 895.80
#2012-05-02| 893.07
#2012-05-03| 895.24
#2012-05-04| 880.53
#2012-05-07| 885.91
#2012-05-08| 880.43
#2012-05-09| 865.62
#2012-05-10| 872.25
#2012-05-11| 880.19
#2012-05-14| 862.46
#2012-05-15| 852.61
#2012-05-16| 849.60
#2012-05-17| 840.96
#2012-05-18| 835.73
#2012-05-21| 844.28
#2012-05-22| 853.37
#2012-05-23| 834.01
#2012-05-24| 842.84
#2012-05-25| 839.61
#2012-05-28| .
#2012-05-29| 842.91
#2012-05-30| 824.67
#2012-05-31| 821.76
#2012-06-01| 812.43
#2012-06-04| 816.53
#2012-06-05| 816.66
#2012-06-06| 837.64
#2012-06-07| 845.00
#2012-06-08| 835.25
#2012-06-11| 829.06
#2012-06-12| 823.53
#2012-06-13| 830.12
#2012-06-14| 832.66
#2012-06-15| 843.58
#2012-06-18| 840.95
#2012-06-19| 859.59
#2012-06-20| 866.55
#2012-06-21| 855.39
#2012-06-22| 847.33
#2012-06-25| 836.45
#2012-06-26| 837.99
#2012-06-27| 849.71
#2012-06-28| 843.08
#2012-06-29| 879.78
#2012-07-02| 888.00
#2012-07-03| 891.51
#2012-07-04| .
#2012-07-05| 881.15
#2012-07-06| 876.31
#2012-07-09| 873.03
#2012-07-10| 874.51
#2012-07-11| 878.86
#2012-07-12| 868.37
#2012-07-13| 882.14
#2012-07-16| 888.63
#2012-07-17| 887.84
#2012-07-18| 896.07
#2012-07-19| 902.35
#2012-07-20| 890.81
#2012-07-23| 868.97
#2012-07-24| 870.01
#2012-07-25| 878.83
#2012-07-26| 904.22
#2012-07-27| 912.88
#2012-07-30| 912.17
#2012-07-31| 911.15
#2012-08-01| 912.74
#2012-08-02| 902.64
#2012-08-03| 928.89
#2012-08-06| 933.81
#2012-08-07| 933.61
#2012-08-08| 932.30
#2012-08-09| 926.98
#2012-08-10| 925.27
#2012-08-13| 923.59
#2012-08-14| 924.20
#2012-08-15| 922.40
#2012-08-16| 928.59
#2012-08-17| 924.88
#2012-08-20| 925.31
#2012-08-21| 934.61
#2012-08-22| 928.80
#2012-08-23| 929.19
#2012-08-24| 924.26
#2012-08-27| 926.75
#2012-08-28| 926.69
#2012-08-29| 924.81
#2012-08-30| 920.15
#2012-08-31| 929.48
#2012-09-03| .
#2012-09-04| 923.79
#2012-09-05| 924.80
#2012-09-06| 939.55
#2012-09-07| 952.90
#2012-09-10| 946.36
#2012-09-11| 948.92
#2012-09-12| 954.51
#2012-09-13| 953.59
#2012-09-14| 980.31
#2012-09-17| 980.10
#2012-09-18| 972.88
#2012-09-19| 974.27
#2012-09-20| 963.89
#2012-09-21| 965.25
#2012-09-24| 958.58
#2012-09-25| 968.59
#2012-09-26| 954.93
#2012-09-27| 955.34
#2012-09-28| 948.05
#2012-10-01| 951.18
#2012-10-02| 954.66
#2012-10-03| 952.73
#2012-10-04| 959.80
#2012-10-05| 967.63
#2012-10-08| 954.35
#2012-10-09| 947.96
#2012-10-10| 948.67
#2012-10-11| 956.42
#2012-10-12| 960.89
#2012-10-15| 965.47
#2012-10-16| 982.17
#2012-10-17| 994.45
#2012-10-18| 991.80
#2012-10-19| 987.80
#2012-10-22| 988.30
#2012-10-23| 967.03
#2012-10-24| 971.39
#2012-10-25| 976.46
#2012-10-26| 974.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.83
#2012-11-01| 982.72
#2012-11-02| 979.60
#2012-11-05| 969.79
#2012-11-06| 975.68
#2012-11-07| 967.14
#2012-11-08| 959.49
#2012-11-09| 952.42
#2012-11-12| 952.80
#2012-11-13| 955.75
#2012-11-14| 949.75
#2012-11-15| 945.67
#2012-11-16| 934.02
#2012-11-19| 951.09
#2012-11-20| 949.44
#2012-11-21| 954.22
#2012-11-22| .
#2012-11-23| 972.82
#2012-11-26| 969.82
#2012-11-27| 974.40
#2012-11-28| 973.30
#2012-11-29| 993.30
#2012-11-30|1000.00
#2012-12-03|1005.36
#2012-12-04|1005.96
#2012-12-05|1003.40
#2012-12-06|1001.41
#2012-12-07|1003.70
#2012-12-10|1004.77
#2012-12-11|1011.15
#2012-12-12|1013.01
#2012-12-13|1016.63
#2012-12-14|1018.88
#2012-12-17|1023.87
#2012-12-18|1034.10
#2012-12-19|1042.63
#2012-12-20|1042.79
#2012-12-21|1031.09
#2012-12-24|1029.01
#2012-12-25|1028.72
#2012-12-26|1030.65
#2012-12-27|1039.76
#2012-12-28|1036.12
#2012-12-31|1030.49
#2013-01-01|1030.90
#2013-01-02|1048.85
#2013-01-03|1033.32
#2013-01-04|1034.19
#2013-01-07|1035.28
#2013-01-08|1031.23
#2013-01-09|1029.43
#2013-01-10|1031.03
#2013-01-11|1032.18
#2013-01-14|1033.43
#2013-01-15|1031.96
#2013-01-16|1029.12
#2013-01-17|1032.86
#2013-01-18|1028.95
#2013-01-21|1029.12
#2013-01-22|1024.19
#2013-01-23|1023.66
#2013-01-24|1030.21
#2013-01-25|1036.26
#2013-01-28|1028.60
#2013-01-29|1028.12
#2013-01-30|1032.84
#2013-01-31|1030.84
#2013-02-01|1038.72
#2013-02-04|1025.65
#2013-02-05|1030.52
#2013-02-06|1025.81
#2013-02-07|1016.66
#2013-02-08|1025.04
#2013-02-11|1019.30
#2013-02-12|1035.76
#2013-02-13|1040.34
#2013-02-14|1031.74
#2013-02-15|1034.82
#2013-02-18|1038.49
#2013-02-19|1044.50
#2013-02-20|1043.43
#2013-02-21|1023.28
#2013-02-22|1022.28
#2013-02-25|1021.21
#2013-02-26|1007.00
#2013-02-27|1010.70
#2013-02-28|1020.06
#2013-03-01|1012.55
#2013-03-04|1014.24
#2013-03-05|1031.07
#2013-03-06|1024.39
#2013-03-07|1031.98
#2013-03-08|1026.59
#2013-03-11|1021.61
#2013-03-12|1011.80
#2013-03-13|1009.37
#2013-03-14|1022.58
#2013-03-15|1025.67
#2013-03-18|1020.26
#2013-03-19|1010.03
#2013-03-20|1015.90
#2013-03-21|1012.12
#2013-03-22|1016.39
#2013-03-25|1009.09
#2013-03-26|1009.24
#2013-03-27| 996.15
#2013-03-28|1009.82
#2013-03-29|1009.91
#2013-04-01|1010.64
#2013-04-02|1019.84
#2013-04-03|1017.90
#2013-04-04|1012.07
#2013-04-05|1012.10
#2013-04-08|1017.13
#2013-04-09|1024.57
#2013-04-10|1042.91
#2013-04-11|1052.43
#2013-04-12|1059.27
#2013-04-15|1043.99
#2013-04-16|1045.44
#2013-04-17|1030.60
#2013-04-18|1035.33
#2013-04-19|1040.24
#2013-04-22|1045.13
#2013-04-23|1053.34
#2013-04-24|1061.75
#2013-04-25|1070.89
#2013-04-26|1071.69
#2013-04-29|1087.26
#2013-04-30|1094.51
#2013-05-01|1094.47
#2013-05-02|1093.74
#2013-05-03|1106.83
#2013-05-06|1103.35
#2013-05-07|1112.30
#2013-05-08|1126.73
#2013-05-09|1122.06
#2013-05-10|1114.56
#2013-05-13|1119.60
#2013-05-14|1124.57
#2013-05-15|1129.04
#2013-05-16|1133.69
#2013-05-17|1132.74
#2013-05-20|1139.51
#2013-05-21|1136.79
#2013-05-22|1124.83
#2013-05-23|1097.42
#2013-05-24|1099.74
#2013-05-27|1100.97
#2013-05-28|1096.56
#2013-05-29|1088.29
#2013-05-30|1083.75
#2013-05-31|1068.18
#2013-06-03|1068.72
#2013-06-04|1081.56
#2013-06-05|1067.25
#2013-06-06|1060.25
#2013-06-07|1073.78
#2013-06-10|1061.81
#2013-06-11|1047.30
#2013-06-12|1049.40
#2013-06-13|1041.17
#2013-06-14|1063.65
#2013-06-17|1066.00
#2013-06-18|1065.17
#2013-06-19|1069.10
#2013-06-20|1024.62
#2013-06-21|1006.78
#2013-06-24| 979.70
#2013-06-25| 992.61
#2013-06-26|1006.78
#2013-06-27|1009.53
#2013-06-28|1017.45
#2013-07-01|1018.23
#2013-07-02|1030.74
#2013-07-03|1020.61
#2013-07-04|1033.98
#2013-07-05|1024.53
#2013-07-08|1032.70
#2013-07-09|1039.34
#2013-07-10|1041.28
#2013-07-11|1066.58
#2013-07-12|1066.29
#2013-07-15|1072.40
#2013-07-16|1072.27
#2013-07-17|1069.03
#2013-07-18|1077.45
#2013-07-19|1085.01
#2013-07-22|1092.13
#2013-07-23|1089.24
#2013-07-24|1085.07
#2013-07-25|1075.96
#2013-07-26|1079.37
#2013-07-29|1076.57
#2013-07-30|1076.02
#2013-07-31|1074.64
#2013-08-01|1089.14
#2013-08-02|1088.35
#2013-08-05|1091.80
#2013-08-06|1097.26
#2013-08-07|1088.23
#2013-08-08|1093.52
#2013-08-09|1088.13
#2013-08-12|1079.21
#2013-08-13|1078.83
#2013-08-14|1080.65
#2013-08-15|1068.34
#2013-08-16|1077.35
#2013-08-19|1073.32
#2013-08-20|1070.16
#2013-08-21|1056.03
#2013-08-22|1050.53
#2013-08-23|1060.28
#2013-08-26|1059.63
#2013-08-27|1042.83
#2013-08-28|1037.44
#2013-08-29|1030.61
#2013-08-30|1028.09
#2013-09-02|1047.45
#2013-09-03|1023.37
#2013-09-04|1025.94
#2013-09-05|1024.51
#2013-09-06|1034.04
#2013-09-09|1039.23
#2013-09-10|1055.89
#2013-09-11|1063.17
#2013-09-12|1069.86
#2013-09-13|1068.65
#2013-09-16|1084.52
#2013-09-17|1081.08
#2013-09-18|1077.61
#2013-09-19|1112.68
#2013-09-20|1106.65
#2013-09-23|1101.83
#2013-09-24|1102.81
#2013-09-25|1106.45
#2013-09-26|1106.44
#2013-09-27|1109.25
#2013-09-30|1107.54
#2013-10-01|1117.06
#2013-10-02|1114.44
#2013-10-03|1110.80
#2013-10-04|1108.60
#2013-10-07|1101.81
#2013-10-08|1099.84
#2013-10-09|1095.12
#2013-10-10|1112.74
#2013-10-11|1119.57
#2013-10-14|1125.93
#2013-10-15|1126.89
#2013-10-16|1133.23
#2013-10-17|1152.82
#2013-10-18|1165.28
#2013-10-21|1162.62
#2013-10-22|1172.76
#2013-10-23|1172.98
#2013-10-24|1178.35
#2013-10-25|1179.51
#2013-10-28|1177.66
#2013-10-29|1178.75
#2013-10-30|1172.51
#2013-10-31|1158.04
#2013-11-01|1144.83
#2013-11-04|1149.31
#2013-11-05|1146.55
#2013-11-06|1149.51
#2013-11-07|1143.02
#2013-11-08|1135.73
#2013-11-11|1140.55
#2013-11-12|1137.34
#2013-11-13|1126.88
#2013-11-14|1140.98
#2013-11-15|1149.77
#2013-11-18|1159.33
#2013-11-19|1151.38
#2013-11-20|1146.22
#2013-11-21|1141.54
#2013-11-22|1147.26
#2013-11-25|1151.03
#2013-11-26|1149.43
#2013-11-27|1155.60
#2013-11-28|1157.00
#2013-11-29|1158.63
#2013-12-02|1147.44
#2013-12-03|1140.20
#2013-12-04|1133.84
#2013-12-05|1135.87
#2013-12-06|1143.20
#2013-12-09|1149.42
#2013-12-10|1148.90
#2013-12-11|1137.97
#2013-12-12|1124.82
#2013-12-13|1122.50
#2013-12-16|1127.36
#2013-12-17|1115.68
#2013-12-18|1124.53
#2013-12-19|1133.12
#2013-12-20|1137.63
#2013-12-23|1147.34
#2013-12-24|1146.40
#2013-12-25|1145.81
#2013-12-26|1147.15
#2013-12-27|1153.02
#2013-12-30|1159.08
#2013-12-31|1166.34
#2014-01-01|1166.40
#2014-01-02|1142.61
#2014-01-03|1148.35
#2014-01-06|1148.59
#2014-01-07|1152.95
#2014-01-08|1156.35
#2014-01-09|1158.00
#2014-01-10|1170.84
#2014-01-13|1172.66
#2014-01-14|1173.48
#2014-01-15|1171.79
#2014-01-16|1169.19
#2014-01-17|1181.72
#2014-01-20|1178.90
#2014-01-21|1179.82
#2014-01-22|1187.56
#2014-01-23|1189.07
#2014-01-24|1167.81
#2014-01-27|1166.78
#2014-01-28|1173.22
#2014-01-29|1162.61
#2014-01-30|1157.12
#2014-01-31|1149.14
#2014-02-03|1146.40
#2014-02-04|1141.46
#2014-02-05|1142.84
#2014-02-06|1160.59
#2014-02-07|1175.48
#2014-02-10|1180.59
#2014-02-11|1196.93
#2014-02-12|1196.17
#2014-02-13|1201.36
#2014-02-14|1209.85
#2014-02-17|1221.21
#2014-02-18|1225.19
#2014-02-19|1228.98
#2014-02-20|1228.89
#2014-02-21|1236.54
#2014-02-24|1233.65
#2014-02-25|1242.17
#2014-02-26|1234.85
#2014-02-27|1235.80
#2014-02-28|1250.61
#2014-03-03|1229.79
#2014-03-04|1248.69
#2014-03-05|1247.25
#2014-03-06|1253.34
#2014-03-07|1245.97
#2014-03-10|1236.45
#2014-03-11|1235.43
#2014-03-12|1221.04
#2014-03-13|1222.54
#2014-03-14|1212.11
#2014-03-17|1228.32
#2014-03-18|1231.46
#2014-03-19|1237.94
#2014-03-20|1205.87
#2014-03-21|1211.30
#2014-03-24|1204.21
#2014-03-25|1218.74
#2014-03-26|1223.20
#2014-03-27|1225.07
#2014-03-28|1231.99
#2014-03-31|1235.95
#2014-04-01|1239.15
#2014-04-02|1243.64
#2014-04-03|1236.73
#2014-04-04|1242.91
#2014-04-07|1243.99
#2014-04-08|1245.84
#2014-04-09|1252.43
#2014-04-10|1263.21
#2014-04-11|1245.39
#2014-04-14|1238.01
#2014-04-15|1236.08
#2014-04-16|1248.61
#2014-04-17|1259.03
#2014-04-18|1257.25
#2014-04-21|1256.80
#2014-04-22|1268.12
#2014-04-23|1270.54
#2014-04-24|1271.61
#2014-04-25|1268.39
#2014-04-28|1266.24
#2014-04-29|1273.93
#2014-04-30|1270.43
#2014-05-01|1272.07
#2014-05-02|1273.50
#2014-05-05|1272.80
#2014-05-06|1286.11
#2014-05-07|1289.66
#2014-05-08|1303.51
#2014-05-09|1291.38
#2014-05-12|1296.38
#2014-05-13|1301.28
#2014-05-14|1300.26
#2014-05-15|1289.51
#2014-05-16|1282.27
#2014-05-19|1286.20
#2014-05-20|1277.91
#2014-05-21|1279.76
#2014-05-22|1284.65
#2014-05-23|1287.52
#2014-05-26|1290.69
#2014-05-27|1295.66
#2014-05-28|1293.90
#2014-05-29|1295.38
#2014-05-30|1300.08
#2014-06-02|1304.37
#2014-06-03|1301.64
#2014-06-04|1303.80
#2014-06-05|1309.85
#2014-06-06|1333.86
#2014-06-09|1329.19
#2014-06-10|1322.59
#2014-06-11|1315.56
#2014-06-12|1320.65
#2014-06-13|1301.60
#2014-06-16|1295.60
#2014-06-17|1287.29
#2014-06-18|1285.46
#2014-06-19|1303.41
#2014-06-20|1296.25
#2014-06-23|1293.56
#2014-06-24|1299.96
#2014-06-25|1297.91
#2014-06-26|1304.97
#2014-06-27|1310.08
#2014-06-30|1316.98
#2014-07-01|1323.48
#2014-07-02|1325.97
#2014-07-03|1324.26
#2014-07-04|1316.44
#2014-07-07|1308.10
#2014-07-08|1298.19
#2014-07-09|1305.57
#2014-07-10|1305.34
#2014-07-11|1305.25
#2014-07-14|1315.14
#2014-07-15|1305.48
#2014-07-16|1315.31
#2014-07-17|1312.48
#2014-07-18|1312.17
#2014-07-21|1305.89
#2014-07-22|1315.11
#2014-07-23|1318.98
#2014-07-24|1317.15
#2014-07-25|1302.10
#2014-07-28|1300.34
#2014-07-29|1306.52
#2014-07-30|1296.54
#2014-07-31|1286.20
#2014-08-01|1276.26
#2014-08-04|1268.52
#2014-08-05|1268.01
#2014-08-06|1255.81
#2014-08-07|1259.65
#2014-08-08|1260.36
#2014-08-11|1277.17
#2014-08-12|1275.41
#2014-08-13|1285.23
#2014-08-14|1299.21
#2014-08-15|1298.28
#2014-08-18|1303.48
#2014-08-19|1303.62
#2014-08-20|1294.02
#2014-08-21|1299.48
#2014-08-22|1296.71
#2014-08-25|1303.27
#2014-08-26|1312.57
#2014-08-27|1313.14
#2014-08-28|1304.54
#2014-08-29|1302.92
#2014-09-01|1302.60
#2014-09-02|1295.85
#2014-09-03|1304.61
#2014-09-04|1298.30
#2014-09-05|1293.56
#2014-09-08|1285.63
#2014-09-09|1273.55
#2014-09-10|1269.33
#2014-09-11|1271.52
#2014-09-12|1272.41
#2014-09-15|1266.04
#2014-09-16|1253.53
#2014-09-17|1265.29
#2014-09-18|1271.17
#2014-09-19|1263.93
#2014-09-22|1260.69
#2014-09-23|1250.55
#2014-09-24|1247.46
#2014-09-25|1230.34
#2014-09-26|1235.71
#2014-09-29|1228.39
#2014-09-30|1228.28
#2014-10-01|1218.65
#2014-10-02|1204.59
#2014-10-03|1196.49
#2014-10-06|1201.86
#2014-10-07|1198.10
#2014-10-08|1193.66
#2014-10-09|1197.54
#2014-10-10|1183.57
#2014-10-13|1184.44
#2014-10-14|1178.69
#2014-10-15|1163.13
#2014-10-16|1171.53
#2014-10-17|1190.43
#2014-10-20|1197.82
#2014-10-21|1219.14
#2014-10-22|1221.15
#2014-10-23|1227.68
#2014-10-24|1229.21
#2014-10-27|1224.87
#2014-10-28|1244.05
#2014-10-29|1248.38
#2014-10-30|1240.61
#2014-10-31|1250.98
#2014-11-03|1246.75
#2014-11-04|1254.10
#2014-11-05|1254.69
#2014-11-06|1246.41
#2014-11-07|1231.89
#2014-11-10|1241.44
#2014-11-11|1245.60
#2014-11-12|1241.50
#2014-11-13|1243.99
#2014-11-14|1245.12
#2014-11-17|1245.23
#2014-11-18|1258.67
#2014-11-19|1259.23
#2014-11-20|1256.45
#2014-11-21|1261.70
#2014-11-24|1266.26
#2014-11-25|1275.80
#2014-11-26|1279.27
#2014-11-27|1291.19
#2014-11-28|1292.06
#2014-12-01|1294.31
#2014-12-02|1294.40
#2014-12-03|1291.19
#2014-12-04|1286.60
#2014-12-05|1278.64
#2014-12-08|1271.15
#2014-12-09|1267.82
#2014-12-10|1268.03
#2014-12-11|1260.80
#2014-12-12|1251.68
#2014-12-15|1230.73
#2014-12-16|1237.07
#2014-12-17|1231.12
#2014-12-18|1249.75
#2014-12-19|1262.25
#2014-12-22|1273.37
#2014-12-23|1271.43
#2014-12-24|1272.96
#2014-12-25|1272.73
#2014-12-26|1272.32
#2014-12-29|1271.45
#2014-12-30|1265.35
#2014-12-31|1262.96
#2015-01-01|1263.09
#2015-01-02|1254.58
#2015-01-05|1244.30
#2015-01-06|1239.30
#2015-01-07|1241.67
#2015-01-08|1260.82
#2015-01-09|1262.77
#2015-01-12|1267.61
#2015-01-13|1277.11
#2015-01-14|1270.62
#2015-01-15|1280.17
#2015-01-16|1292.75
#2015-01-19|1302.45
#2015-01-20|1310.43
#2015-01-21|1312.29
#2015-01-22|1319.04
#2015-01-23|1330.80
#2015-01-26|1338.95
#2015-01-27|1335.26
#2015-01-28|1342.27
#2015-01-29|1345.75
#2015-01-30|1332.16
#2015-02-02|1354.76
#2015-02-03|1374.41
#2015-02-04|1376.33
#2015-02-05|1389.35
#2015-02-06|1372.98
#2015-02-09|1352.21
#2015-02-10|1360.45
#2015-02-11|1353.35
#2015-02-12|1375.83
#2015-02-13|1387.71
#2015-02-16|1384.95
#2015-02-17|1379.09
#2015-02-18|1376.69
#2015-02-19|1386.80
#2015-02-20|1377.80
#2015-02-23|1391.39
#2015-02-24|1397.30
#2015-02-25|1399.75
#2015-02-26|1395.47
#2015-02-27|1395.24
#2015-03-02|1401.32
#2015-03-03|1393.07
#2015-03-04|1377.14
#2015-03-05|1382.12
#2015-03-06|1338.96
#2015-03-09|1321.00
#2015-03-10|1297.61
#2015-03-11|1294.75
#2015-03-12|1295.87
#2015-03-13|1299.67
#2015-03-16|1316.01
#2015-03-17|1310.06
#2015-03-18|1321.89
#2015-03-19|1334.78
#2015-03-20|1362.10
#2015-03-23|1373.34
#2015-03-24|1382.95
#2015-03-25|1379.69
#2015-03-26|1356.75
#2015-03-27|1361.19
#2015-03-30|1361.23
#2015-03-31|1346.04
#2015-04-01|1350.66
#2015-04-02|1359.95
#2015-04-03|1371.91
#2015-04-06|1378.12
#2015-04-07|1374.46
#2015-04-08|1376.64
#2015-04-09|1371.97
#2015-04-10|1372.54
#2015-04-13|1360.34
#2015-04-14|1378.13
#2015-04-15|1366.75
#2015-04-16|1368.33
#2015-04-17|1362.87
#2015-04-20|1367.21
#2015-04-21|1370.48
#2015-04-22|1365.07
#2015-04-23|1362.73
#2015-04-24|1369.07
#2015-04-27|1383.85
#2015-04-28|1379.26
#2015-04-29|1381.24
#2015-04-30|1377.46
#2015-05-01|1367.89
#2015-05-04|1368.48
#2015-05-05|1352.62
#2015-05-06|1341.94
#2015-05-07|1326.62
#2015-05-08|1373.17
#2015-05-11|1369.44
#2015-05-12|1361.60
#2015-05-13|1387.39
#2015-05-14|1400.62
#2015-05-15|1420.27
#2015-05-18|1410.02
#2015-05-19|1416.89
#2015-05-20|1401.29
#2015-05-21|1393.02
#2015-05-22|1376.01
#2015-05-25|1368.99
#2015-05-26|1349.63
#2015-05-27|1358.50
#2015-05-28|1351.98
#2015-05-29|1338.78
#2015-06-01|1340.46
#2015-06-02|1337.61
#2015-06-03|1329.27
#2015-06-04|1336.14
#2015-06-05|1297.86
#2015-06-08|1295.16
#2015-06-09|1306.08
#2015-06-10|1328.90
#2015-06-11|1341.71
#2015-06-12|1331.55
#2015-06-15|1313.63
#2015-06-16|1319.19
#2015-06-17|1303.42
#2015-06-18|1320.48
#2015-06-19|1316.97
#2015-06-22|1340.64
#2015-06-23|1334.06
#2015-06-24|1331.25
#2015-06-25|1331.36
#2015-06-26|1333.17
#2015-06-29|1306.45
#2015-06-30|1301.08
#2015-07-01|1314.07
#2015-07-02|1306.00
#2015-07-03|1311.20
#2015-07-06|1292.01
#2015-07-07|1277.02
#2015-07-08|1284.30
#2015-07-09|1309.17
#2015-07-10|1339.30
#2015-07-13|1356.47
#2015-07-14|1355.02
#2015-07-15|1357.68
#2015-07-16|1373.76
#2015-07-17|1375.83
#2015-07-20|1373.50
#2015-07-21|1370.57
#2015-07-22|1360.43
#2015-07-23|1352.09
#2015-07-24|1351.50
#2015-07-27|1346.00
#2015-07-28|1353.51
#2015-07-29|1364.72
#2015-07-30|1355.51
#2015-07-31|1366.25
#2015-08-03|1370.49
#2015-08-04|1377.03
#2015-08-05|1374.56
#2015-08-06|1379.96
#2015-08-07|1378.90
#2015-08-10|1393.58
#2015-08-11|1389.30
#2015-08-12|1384.02
#2015-08-13|1395.18
#2015-08-14|1404.91
#2015-08-17|1405.95
#2015-08-18|1408.73
#2015-08-19|1394.75
#2015-08-20|1390.15
#2015-08-21|1369.32
#2015-08-24|1316.42
#2015-08-25|1344.95
#2015-08-26|1321.07
#2015-08-27|1336.29
#2015-08-28|1329.61
#2015-08-31|1333.62
#2015-09-01|1307.28
#2015-09-02|1318.64
#2015-09-03|1326.39
#2015-09-04|1302.34
#2015-09-07|1303.16
#2015-09-08|1321.77
#2015-09-09|1331.41
#2015-09-10|1333.11
#2015-09-11|1323.22
#2015-09-14|1318.29
#2015-09-15|1311.89
#2015-09-16|1325.16
#2015-09-17|1330.35
#2015-09-18|1340.77
#2015-09-21|1328.44
#2015-09-22|1301.94
#2015-09-23|1310.73
#2015-09-24|1314.19
#2015-09-25|1330.84
#2015-09-28|1313.69
#2015-09-29|1308.70
#2015-09-30|1321.86
#2015-10-01|1314.67
#2015-10-02|1329.52
#2015-10-05|1355.78
#2015-10-06|1362.41
#2015-10-07|1351.69
#2015-10-08|1356.91
#2015-10-09|1363.01
#2015-10-12|1366.55
#2015-10-13|1359.33
#2015-10-14|1364.39
#2015-10-15|1372.36
#2015-10-16|1371.58
#2015-10-19|1379.29
#2015-10-20|1385.43
#2015-10-21|1388.91
#2015-10-22|1398.19
#2015-10-23|1398.21
#2015-10-26|1401.30
#2015-10-27|1397.41
#2015-10-28|1411.43
#2015-10-29|1397.70
#2015-10-30|1406.29
#2015-11-02|1408.92
#2015-11-03|1386.99
#2015-11-04|1369.85
#2015-11-05|1371.70
#2015-11-06|1346.63
#2015-11-09|1321.79
#2015-11-10|1313.76
#2015-11-11|1328.16
#2015-11-12|1315.25
#2015-11-13|1305.38
#2015-11-16|1311.84
#2015-11-17|1331.63
#2015-11-18|1328.52
#2015-11-19|1352.09
#2015-11-20|1354.43
#2015-11-23|1333.09
#2015-11-24|1312.81
#2015-11-25|1327.14
#2015-11-26|1330.85
#2015-11-27|1331.62
#2015-11-30|1328.47
#2015-12-01|1343.99
#2015-12-02|1330.19
#2015-12-03|1323.10
#2015-12-04|1322.52
#2015-12-07|1331.06
#2015-12-08|1317.65
#2015-12-09|1321.93
#2015-12-10|1303.74
#2015-12-11|1282.04
#2015-12-14|1274.61
#2015-12-15|1292.18
#2015-12-16|1301.24
#2015-12-17|1302.57
#2015-12-18|1297.69
#2015-12-21|1291.81
#2015-12-22|1296.18
#2015-12-23|1307.50
#2015-12-24|1318.24
#2015-12-25|1318.18
#2015-12-28|1315.34
#2015-12-29|1323.74
#2015-12-30|1318.01
#2015-12-31|1306.05
#2016-01-01|1306.05
#2016-01-04|1280.29
#2016-01-05|1283.40
#2016-01-06|1273.03
#2016-01-07|1250.37
#2016-01-08|1241.77
#2016-01-11|1231.26
#2016-01-12|1236.32
#2016-01-13|1241.10
#2016-01-14|1217.85
#2016-01-15|1197.76
#2016-01-18|1179.82
#2016-01-19|1188.85
#2016-01-20|1155.55
#2016-01-21|1163.31
#2016-01-22|1204.36
#2016-01-25|1209.66
#2016-01-26|1212.41
#2016-01-27|1203.82
#2016-01-28|1209.11
#2016-01-29|1227.84
#2016-02-01|1240.95
#2016-02-02|1224.14
#2016-02-03|1239.87
#2016-02-04|1244.00
#2016-02-05|1225.20
#2016-02-08|1183.42
#2016-02-09|1177.47
#2016-02-10|1195.66
#2016-02-11|1176.71
#2016-02-12|1181.08
#2016-02-15|1203.08
#2016-02-16|1194.58
#2016-02-17|1220.42
#2016-02-18|1224.48
#2016-02-19|1227.75
#2016-02-22|1226.72
#2016-02-23|1212.19
#2016-02-24|1185.10
#2016-02-25|1203.62
#2016-02-26|1196.14
#2016-02-29|1200.80
#2016-03-01|1213.96
#2016-03-02|1218.90
#2016-03-03|1231.56
#2016-03-04|1243.05
#2016-03-07|1235.78
#2016-03-08|1229.71
#2016-03-09|1226.60
#2016-03-10|1242.68
#2016-03-11|1276.32
#2016-03-14|1287.93
#2016-03-15|1283.12
#2016-03-16|1282.98
#2016-03-17|1327.62
#2016-03-18|1327.79
#2016-03-21|1325.03
#2016-03-22|1311.76
#2016-03-23|1305.34
#2016-03-24|1288.86
#2016-03-25|1288.87
#2016-03-28|1294.76
#2016-03-29|1310.62
#2016-03-30|1344.82
#2016-03-31|1344.11
#2016-04-01|1326.86
#2016-04-04|1335.65
#2016-04-05|1326.69
#2016-04-06|1329.86
#2016-04-07|1324.51
#2016-04-08|1342.58
#2016-04-11|1355.12
#2016-04-12|1343.66
#2016-04-13|1349.71
#2016-04-14|1336.83
#2016-04-15|1334.34
#2016-04-18|1337.61
#2016-04-19|1352.57
#2016-04-20|1351.00
#2016-04-21|1329.80
#2016-04-22|1315.94
#2016-04-25|1331.17
#2016-04-26|1352.18
#2016-04-27|1351.10
#2016-04-28|1358.02
#2016-04-29|1362.41
#2016-05-02|1370.81
#2016-05-03|1356.04
#2016-05-04|1343.01
#2016-05-05|1341.18
#2016-05-06|1345.09
#2016-05-09|1356.27
#2016-05-10|1355.04
#2016-05-11|1347.11
#2016-05-12|1338.68
#2016-05-13|1334.80
#2016-05-16|1335.43
#2016-05-17|1345.32
#2016-05-18|1340.00
#2016-05-19|1320.64
#2016-05-20|1335.30
#2016-05-23|1338.67
#2016-05-24|1356.46
#2016-05-25|1355.53
#2016-05-26|1363.42
#2016-05-27|1363.49
#2016-05-30|1362.67
#2016-05-31|1351.00
#2016-06-01|1347.68
#2016-06-02|1343.49
#2016-06-03|1370.64
#2016-06-06|1378.94
#2016-06-07|1390.06
#2016-06-08|1396.14
#2016-06-09|1388.79
#2016-06-10|1356.98
#2016-06-13|1336.75
#2016-06-14|1298.81
#2016-06-15|1307.26
#2016-06-16|1280.95
#2016-06-17|1305.28
#2016-06-20|1364.97
#2016-06-21|1372.73
#2016-06-22|1379.34
#2016-06-23|1403.27
#2016-06-24|1263.38
#2016-06-27|1191.24
#2016-06-28|1233.08
#2016-06-29|1274.89
#2016-06-30|1283.85
#2016-07-01|1290.62
#2016-07-04|1279.47
#2016-07-05|1246.39
#2016-07-06|1217.14
#2016-07-07|1228.41
#2016-07-08|1253.95
#2016-07-11|1290.21
#2016-07-12|1296.02
#2016-07-13|1299.82
#2016-07-14|1309.02
#2016-07-15|1301.27
#2016-07-18|1304.46
#2016-07-19|1304.24
#2016-07-20|1318.61
#2016-07-21|1314.00
#2016-07-22|1314.58
#2016-07-25|1326.96
#2016-07-26|1329.27
#2016-07-27|1336.56
#2016-07-28|1346.09
#2016-07-29|1370.66
#2016-08-01|1368.95
#2016-08-02|1363.58
#2016-08-03|1348.98
#2016-08-04|1359.09
#2016-08-05|1358.82
#2016-08-08|1356.35
#2016-08-09|1367.31
#2016-08-10|1374.85
#2016-08-11|1377.34
#2016-08-12|1383.98
#2016-08-15|1384.34
#2016-08-16|1376.47
#2016-08-17|1368.57
#2016-08-18|1388.73
#2016-08-19|1381.88
#2016-08-22|1384.92
#2016-08-23|1397.74
#2016-08-24|1382.81
#2016-08-25|1379.83
#2016-08-26|1378.24
#2016-08-29|1363.17
#2016-08-30|1361.30
#2016-08-31|1359.01
#2016-09-01|1371.33
#2016-09-02|1377.99
#2016-09-05|1376.32
#2016-09-06|1395.08
#2016-09-07|1397.58
#2016-09-08|1393.31
#2016-09-09|1352.43
#2016-09-12|1343.37
#2016-09-13|1331.96
#2016-09-14|1332.03
#2016-09-15|1330.57
#2016-09-16|1322.43
#2016-09-19|1332.31
#2016-09-20|1337.84
#2016-09-21|1327.38
#2016-09-22|1365.03
#2016-09-23|1357.42
#2016-09-26|1355.41
#2016-09-27|1355.43
#2016-09-28|1356.35
#2016-09-29|1349.25
#2016-09-30|1351.63
#2016-10-03|1348.20
#2016-10-04|1333.67
#2016-10-05|1307.29
#2016-10-06|1281.85
#2016-10-07|1270.85
#2016-10-10|1269.55
#2016-10-11|1246.41
#2016-10-12|1234.12
#2016-10-13|1247.57
#2016-10-14|1252.50
#2016-10-17|1240.91
#2016-10-18|1261.16
#2016-10-19|1262.07
#2016-10-20|1267.76
#2016-10-21|1261.73
#2016-10-24|1270.32
#2016-10-25|1267.26
#2016-10-26|1253.38
#2016-10-27|1234.67
#2016-10-28|1235.82
#2016-10-31|1245.92
#2016-11-01|1234.08
#2016-11-02|1243.80
#2016-11-03|1244.52
#2016-11-04|1232.73
#2016-11-07|1237.77
#2016-11-08|1243.63
#2016-11-09|1223.56
#2016-11-10|1182.09
#2016-11-11|1184.96
#2016-11-14|1160.44
#2016-11-15|1177.81
#2016-11-16|1166.61
#2016-11-17|1178.95
#2016-11-18|1166.05
#2016-11-21|1168.16
#2016-11-22|1173.35
#2016-11-23|1168.21
#2016-11-24|1171.16
#2016-11-25|1179.32
#2016-11-28|1186.95
#2016-11-29|1191.19
#2016-11-30|1184.93
#2016-12-01|1165.94
#2016-12-02|1173.65
#2016-12-05|1176.94
#2016-12-06|1188.73
#2016-12-07|1203.47
#2016-12-08|1190.44
#2016-12-09|1204.82
#2016-12-12|1200.99
#2016-12-13|1221.17
#2016-12-14|1216.74
#2016-12-15|1175.49
#2016-12-16|1183.53
#2016-12-19|1197.23
#2016-12-20|1194.75
#2016-12-21|1205.08
#2016-12-22|1202.28
#2016-12-23|1209.48
#2016-12-26|1209.25
#2016-12-27|1213.27
#2016-12-28|1201.88
#2016-12-29|1220.33
#2016-12-30|1239.37
#2017-01-02|1246.08
#2017-01-03|1214.12
#2017-01-04|1228.17
#2017-01-05|1245.12
#2017-01-06|1248.09
#2017-01-09|1231.35
#2017-01-10|1235.78
#2017-01-11|1219.31
#2017-01-12|1237.07
#2017-01-13|1232.91
#2017-01-16|1224.27
#2017-01-17|1235.82
#2017-01-18|1236.75
#2017-01-19|1212.62
#2017-01-20|1215.31
#2017-01-23|1230.36
#2017-01-24|1228.05
#2017-01-25|1228.98
#2017-01-26|1228.03
#2017-01-27|1225.65
#2017-01-30|1219.50
#2017-01-31|1236.45
#2017-02-01|1241.91
#2017-02-02|1240.67
#2017-02-03|1245.86
#2017-02-06|1233.47
#2017-02-07|1243.98
#2017-02-08|1262.51
#2017-02-09|1262.27
#2017-02-10|1257.89
#2017-02-13|1257.47
#2017-02-14|1262.50
#2017-02-15|1272.77
#2017-02-16|1282.04
#2017-02-17|1277.89
#2017-02-20|1280.83
#2017-02-21|1271.82
#2017-02-22|1273.27
#2017-02-23|1283.09
#2017-02-24|1276.20
#2017-02-27|1271.77
#2017-02-28|1273.70
#2017-03-01|1269.75
#2017-03-02|1262.13
#2017-03-03|1263.58
#2017-03-06|1267.77
#2017-03-07|1255.84
#2017-03-08|1248.54
#2017-03-09|1251.30
#2017-03-10|1246.76
#2017-03-13|1252.73
#2017-03-14|1247.14
#2017-03-15|1247.34
#2017-03-16|1280.02
#2017-03-17|1284.81
#2017-03-20|1288.34
#2017-03-21|1291.74
#2017-03-22|1281.23
#2017-03-23|1288.18
#2017-03-24|1290.71
#2017-03-27|1288.31
#2017-03-28|1280.92
#2017-03-29|1276.91
#2017-03-30|1273.00
#2017-03-31|1282.09
#2017-04-03|1272.22
#2017-04-04|1277.02
#2017-04-05|1281.90
#2017-04-06|1290.39
#2017-04-07|1293.06
#2017-04-10|1289.63
#2017-04-11|1300.71
#2017-04-12|1310.30
#2017-04-13|1313.01
#2017-04-14|1313.01
#2017-04-17|1319.22
#2017-04-18|1327.76
#2017-04-19|1325.24
#2017-04-20|1323.48
#2017-04-21|1308.97
#2017-04-24|1338.44
#2017-04-25|1358.18
#2017-04-26|1354.80
#2017-04-27|1355.22
#2017-04-28|1347.88
#2017-05-01|1349.97
#2017-05-02|1363.25
#2017-05-03|1364.61
#2017-05-04|1364.76
#2017-05-05|1375.72
#2017-05-08|1383.77
#2017-05-09|1387.44
#2017-05-10|1384.39
#2017-05-11|1390.88
#2017-05-12|1400.86
#2017-05-15|1406.20
#2017-05-16|1414.82
#2017-05-17|1409.38
#2017-05-18|1391.63
#2017-05-19|1397.67
#2017-05-22|1415.65
#2017-05-23|1409.06
#2017-05-24|1412.13
#2017-05-25|1416.54
#2017-05-26|1415.36
#2017-05-29|1411.54
#2017-05-30|1413.65
#2017-05-31|1419.57
#2017-06-01|1428.66
#2017-06-02|1441.79
#2017-06-05|1439.20
#2017-06-06|1434.08
#2017-06-07|1443.29
#2017-06-08|1432.98
#2017-06-09|1429.48
#2017-06-12|1422.15
#2017-06-13|1433.27
#2017-06-14|1452.57
#2017-06-15|1424.77
#2017-06-16|1437.80
#2017-06-19|1431.51
#2017-06-20|1412.26
#2017-06-21|1409.21
#2017-06-22|1409.71
#2017-06-23|1422.66
#2017-06-26|1422.28
#2017-06-27|1416.93
#2017-06-28|1414.68
#2017-06-29|1414.10
#2017-06-30|1414.66
#2017-07-03|1403.43
#2017-07-04|1401.34
#2017-07-05|1400.65
#2017-07-06|1395.52
#2017-07-07|1395.02
#2017-07-10|1402.16
#2017-07-11|1390.01
#2017-07-12|1411.46
#2017-07-13|1418.60
#2017-07-14|1435.70
#2017-07-17|1434.80
#2017-07-18|1448.65
#2017-07-19|1446.57
#2017-07-20|1454.75
#2017-07-21|1452.04
#2017-07-24|1448.59
#2017-07-25|1450.03
#2017-07-26|1448.59
#2017-07-27|1460.15
#2017-07-28|1453.42
#2017-07-31|1452.71
#2017-08-01|1464.20
#2017-08-02|1473.92
#2017-08-03|1477.13
#2017-08-04|1466.91
#2017-08-07|1471.59
#2017-08-08|1464.45
#2017-08-09|1460.77
#2017-08-10|1453.76
#2017-08-11|1438.12
#2017-08-14|1460.00
#2017-08-15|1450.73
#2017-08-16|1456.20
#2017-08-17|1458.73
#2017-08-18|1445.24
#2017-08-21|1452.11
#2017-08-22|1449.04
#2017-08-23|1447.92
#2017-08-24|1446.36
#2017-08-25|1447.88
#2017-08-28|1457.86
#2017-08-29|1461.76
#2017-08-30|1461.33
#2017-08-31|1470.10
#2017-09-01|1468.98
#2017-09-04|1466.52
#2017-09-05|1461.48
#2017-09-06|1469.50
#2017-09-07|1484.33
#2017-09-08|1488.89
#2017-09-11|1495.93
#2017-09-12|1490.74
#2017-09-13|1479.79
#2017-09-14|1478.88
#2017-09-15|1490.03
#2017-09-18|1485.17
#2017-09-19|1482.07
#2017-09-20|1484.11
#2017-09-21|1474.31
#2017-09-22|1480.76
#2017-09-25|1472.86
#2017-09-26|1465.89
#2017-09-27|1451.16
#2017-09-28|1456.40
#2017-09-29|1472.61
#2017-10-02|1461.54
#2017-10-03|1466.47
#2017-10-04|1465.55
#2017-10-05|1459.16
#2017-10-06|1451.54
#2017-10-09|1453.49
#2017-10-10|1469.47
#2017-10-11|1475.79
#2017-10-12|1484.91
#2017-10-13|1486.72
#2017-10-16|1487.18
#2017-10-17|1477.60
#2017-10-18|1489.40
#2017-10-19|1487.61
#2017-10-20|1471.77
#2017-10-23|1457.49
#2017-10-24|1450.84
#2017-10-25|1442.55
#2017-10-26|1439.35
#2017-10-27|1438.07
#2017-10-30|1450.77
#2017-10-31|1463.28
#2017-11-01|1459.15
#2017-11-02|1465.49
#2017-11-03|1466.92
#2017-11-06|1464.24
#2017-11-07|1460.01
#2017-11-08|1468.37
#2017-11-09|1464.36
#2017-11-10|1462.05
#2017-11-13|1453.26
#2017-11-14|1462.35
#2017-11-15|1465.98
#2017-11-16|1482.14
#2017-11-17|1478.52
#2017-11-20|1470.65
#2017-11-21|1474.79
#2017-11-22|1477.75
#2017-11-23|1485.56
#2017-11-24|1493.47
#2017-11-27|1494.76
#2017-11-28|1487.96
#2017-11-29|1486.02
#2017-11-30|1500.23
#2017-12-01|1485.58
#2017-12-04|1496.42
#2017-12-05|1507.81
#2017-12-06|1502.43
#2017-12-07|1505.88
#2017-12-08|1512.47
#2017-12-11|1513.03
#2017-12-12|1501.02
#2017-12-13|1504.48
#2017-12-14|1510.59
#2017-12-15|1518.58
#2017-12-18|1553.47
#2017-12-19|1553.72
#2017-12-20|1552.52
#2017-12-21|1547.88
#2017-12-22|1542.42
#2017-12-25|1543.40
#2017-12-26|1545.65
#2017-12-27|1564.71
#2017-12-28|1573.27
#2017-12-29|1587.04
#2018-01-01|1587.13
#2018-01-02|1581.21
#2018-01-03|1589.14
#2018-01-04|1591.34
#2018-01-05|1599.83
#2018-01-08|1603.67
#2018-01-09|1597.11
#2018-01-10|1577.08
#2018-01-11|1562.22
#2018-01-12|1577.99
#2018-01-15|1588.84
#2018-01-16|1600.92
#2018-01-17|1606.68
#2018-01-18|1599.26
#2018-01-19|1600.02
#2018-01-22|1605.50
#2018-01-23|1620.05
#2018-01-24|1627.64
#2018-01-25|1629.94
#2018-01-26|1633.98
#2018-01-29|1604.03
#2018-01-30|1602.16
#2018-01-31|1622.36
#2018-02-01|1605.53
#2018-02-02|1578.10
#2018-02-05|1538.03
#2018-02-06|1496.29
#2018-02-07|1529.37
#2018-02-08|1501.52
#2018-02-09|1492.58
#2018-02-12|1504.44
#2018-02-13|1506.17
#2018-02-14|1519.80
#2018-02-15|1528.42
#2018-02-16|1549.39
#2018-02-19|1534.97
#2018-02-20|1531.04
#2018-02-21|1531.96
#2018-02-22|1531.22
#2018-02-23|1546.50
#2018-02-26|1545.70
#2018-02-27|1524.28
#2018-02-28|1507.30
#2018-03-01|1497.52
#2018-03-02|1500.00
#2018-03-05|1519.48
#2018-03-06|1527.78
#2018-03-07|1542.32
#2018-03-08|1552.78
#2018-03-09|1548.51
#2018-03-12|1550.70
#2018-03-13|1554.86
#2018-03-14|1553.59
#2018-03-15|1554.97
#2018-03-16|1540.26
#2018-03-19|1558.62
#2018-03-20|1559.59
#2018-03-21|1555.47
#2018-03-22|1552.31
#2018-03-23|1545.65
#2018-03-26|1546.96
#2018-03-27|1558.11
#2018-03-28|1560.99
#2018-03-29|1563.92
#2018-03-30|1563.69
#2018-04-02|1565.15
#2018-04-03|1560.51
#2018-04-04|1563.14
#2018-04-05|1568.36
#2018-04-06|1574.73
#2018-04-09|1580.24
#2018-04-10|1583.14
#2018-04-11|1580.46
#2018-04-12|1578.30
#2018-04-13|1587.15
#2018-04-16|1588.98
#2018-04-17|1601.99
#2018-04-18|1606.82
#2018-04-19|1604.70
#2018-04-20|1593.57
#2018-04-23|1581.73
#2018-04-24|1579.74
#2018-04-25|1568.35
#2018-04-26|1581.30
#2018-04-27|1587.97
#2018-04-30|1596.19
#2018-05-01|1581.74
#2018-05-02|1575.28
#2018-05-03|1572.03
#2018-05-04|1570.13
#2018-05-07|1577.56
#2018-05-08|1573.94
#2018-05-09|1578.66
#2018-05-10|1580.40
#2018-05-11|1594.43
#2018-05-14|1593.68
#2018-05-15|1567.55
#2018-05-16|1556.15
#2018-05-17|1559.12
#2018-05-18|1556.43
#2018-05-21|1553.64
#2018-05-22|1558.69
#2018-05-23|1541.67
#2018-05-24|1541.24
#2018-05-25|1547.64
#2018-05-28|1543.77
#2018-05-29|1521.21
#2018-05-30|1537.30
#2018-05-31|1544.77
#2018-06-01|1541.58
#2018-06-04|1559.76
#2018-06-05|1559.42
#2018-06-06|1571.44
#2018-06-07|1564.54
#2018-06-08|1560.88
#2018-06-11|1564.57
#2018-06-12|1560.27
#2018-06-13|1561.47
#2018-06-14|1557.84
#2018-06-15|1551.71
#2018-06-18|1539.54
#2018-06-19|1521.04
#2018-06-20|1532.04
#2018-06-21|1529.98
#2018-06-22|1545.18
#2018-06-25|1537.31
#2018-06-26|1531.13
#2018-06-27|1520.58
#2018-06-28|1510.89
#2018-06-29|1535.22
#2018-07-02|1520.31
#2018-07-03|1530.68
#2018-07-04|1538.51
#2018-07-05|1539.85
#2018-07-06|1556.60
#2018-07-09|1556.17
#2018-07-10|1558.06
#2018-07-11|1547.85
#2018-07-12|1543.89
#2018-07-13|1548.60
#2018-07-16|1554.59
#2018-07-17|1551.19
#2018-07-18|1550.39
#2018-07-19|1538.01
#2018-07-20|1548.40
#2018-07-23|1539.89
#2018-07-24|1549.18
#2018-07-25|1553.54
#2018-07-26|1556.93
#2018-07-27|1558.39
#2018-07-30|1563.65
#2018-07-31|1563.90
#2018-08-01|1554.85
#2018-08-02|1546.06
#2018-08-03|1557.81
#2018-08-06|1546.39
#2018-08-07|1549.53
#2018-08-08|1550.16
#2018-08-09|1546.84
#2018-08-10|1520.14
#2018-08-13|1511.70
#2018-08-14|1500.46
#2018-08-15|1484.58
#2018-08-16|1506.44
#2018-08-17|1508.93
#2018-08-20|1514.30
#2018-08-21|1528.79
#2018-08-22|1541.71
#2018-08-23|1541.45
#2018-08-24|1542.70
#2018-08-27|1554.86
#2018-08-28|1564.88
#2018-08-29|1571.03
#2018-08-30|1555.18
#2018-08-31|1551.82
#2018-09-03|1534.30
#2018-09-04|1521.43
#2018-09-05|1526.24
#2018-09-06|1521.44
#2018-09-07|1518.13
#2018-09-10|1519.32
#2018-09-11|1518.15
#2018-09-12|1532.46
#2018-09-13|1534.67
#2018-09-14|1531.06
#2018-09-17|1536.29
#2018-09-18|1540.51
#2018-09-19|1525.65
#2018-09-20|1541.42
#2018-09-21|1533.60
#2018-09-24|1532.65
#2018-09-25|1526.45
#2018-09-26|1530.54
#2018-09-27|1522.05
#2018-09-28|1508.20
#2018-10-01|1505.01
#2018-10-02|1487.23
#2018-10-03|1488.76
#2018-10-04|1450.90
#2018-10-05|1445.44
#2018-10-08|1440.60
#2018-10-09|1455.45
#2018-10-10|1443.54
#2018-10-11|1427.74
#2018-10-12|1415.24
#2018-10-15|1409.05
#2018-10-16|1445.62
#2018-10-17|1459.68
#2018-10-18|1456.84
#2018-10-19|1458.50
#2018-10-22|1452.95
#2018-10-23|1424.19
#2018-10-24|1417.67
#2018-10-25|1417.97
#2018-10-26|1412.41
#2018-10-29|1418.62
#2018-10-30|1419.80
#2018-10-31|1421.27
#2018-11-01|1439.31
#2018-11-02|1437.81
#2018-11-05|1436.86
#2018-11-06|1448.47
#2018-11-07|1477.75
#2018-11-08|1476.66
#2018-11-09|1472.02
#2018-11-12|1447.19
#2018-11-13|1458.22
#2018-11-14|1462.47
#2018-11-15|1436.05
#2018-11-16|1443.33
#2018-11-19|1438.62
#2018-11-20|1409.55
#2018-11-21|1424.96
#2018-11-22|1422.97
#2018-11-23|1425.06
#2018-11-26|1433.46
#2018-11-27|1431.22
#2018-11-28|1430.99
#2018-11-29|1430.70
#2018-11-30|1411.61
#2018-12-03|1400.34
#2018-12-04|1399.17
#2018-12-05|1400.27
#2018-12-06|1389.59
#2018-12-07|1402.19
#2018-12-10|1381.00
#2018-12-11|1378.01
#2018-12-12|1404.98
#2018-12-13|1395.60
#2018-12-14|1387.09
#2018-12-17|1376.60
#2018-12-18|1373.28
#2018-12-19|1386.24
#2018-12-20|1373.31
#2018-12-21|1364.77
#2018-12-24|1356.94
#2018-12-25|1357.55
#2018-12-26|1355.33
#2018-12-27|1327.16
#2018-12-28|1343.60
#2018-12-31|1352.34
#2019-01-01|1352.72
#2019-01-02|1338.13
#2019-01-03|1342.05
#2019-01-04|1368.99
#2019-01-07|1382.79
#2019-01-08|1401.35
#2019-01-09|1406.91
#2019-01-10|1404.94
#2019-01-11|1417.44
#2019-01-14|1417.24
#2019-01-15|1414.02
#2019-01-16|1422.44
#2019-01-17|1422.14
#2019-01-18|1433.75
#2019-01-21|1434.08
#2019-01-22|1432.72
#2019-01-23|1447.98
#2019-01-24|1448.58
#2019-01-25|1464.86
#2019-01-28|1475.61
#2019-01-29|1491.80
#2019-01-30|1502.39
#2019-01-31|1504.54
#2019-02-01|1500.95
#2019-02-04|1498.35
#2019-02-05|1493.60
#2019-02-06|1492.58
#2019-02-07|1484.57
#2019-02-08|1471.84
#2019-02-11|1471.51
#2019-02-12|1468.43
#2019-02-13|1459.44
#2019-02-14|1443.89
#2019-02-15|1448.15
#2019-02-18|1460.61
#2019-02-19|1461.48
#2019-02-20|1458.75
#2019-02-21|1461.78
#2019-02-22|1460.29
#2019-02-25|1458.24
#2019-02-26|1469.13
#2019-02-27|1469.41
#2019-02-28|1468.64
#2019-03-01|1466.15
#2019-03-04|1459.55
#2019-03-05|1464.25
#2019-03-06|1457.80
#2019-03-07|1456.19
#2019-03-08|1466.03
#2019-03-11|1469.76
#2019-03-12|1479.05
#2019-03-13|1489.64
#2019-03-14|1503.27
#2019-03-15|1510.40
#2019-03-18|1514.30
#2019-03-19|1520.21
#2019-03-20|1511.66
#2019-03-21|1516.97
#2019-03-22|1505.45
#2019-03-25|1503.76
#2019-03-26|1512.84
#2019-03-27|1510.13
#2019-03-28|1501.09
#2019-03-29|1503.37
#2019-04-01|1515.31
#2019-04-02|1514.29
#2019-04-03|1530.46
#2019-04-04|1523.06
#2019-04-05|1513.54
#2019-04-08|1504.57
#2019-04-09|1494.00
#2019-04-10|1514.87
#2019-04-11|1520.54
#2019-04-12|1518.65
#2019-04-15|1517.58
#2019-04-16|1521.51
#2019-04-17|1509.36
#2019-04-18|1503.80
#2019-04-19|1503.78
#2019-04-22|1502.51
#2019-04-23|1497.97
#2019-04-24|1516.62
#2019-04-25|1499.65
#2019-04-26|1497.97
#2019-04-29|1496.60
#2019-04-30|1496.11
#2019-05-01|1499.65
#2019-05-02|1500.73
#2019-05-03|1498.53
#2019-05-06|1494.71
#2019-05-07|1504.01
#2019-05-08|1497.27
#2019-05-09|1500.02
#2019-05-10|1509.33
#2019-05-13|1504.76
#2019-05-14|1503.11
#2019-05-15|1508.59
#2019-05-16|1514.57
#2019-05-17|1501.97
#2019-05-20|1500.33
#2019-05-21|1510.49
#2019-05-22|1492.73
#2019-05-23|1477.94
#2019-05-24|1497.38
#2019-05-27|1497.36
#2019-05-28|1482.79
#2019-05-29|1475.20
#2019-05-30|1472.96
#2019-05-31|1481.67
#2019-06-03|1489.16
#2019-06-04|1492.70
#2019-06-05|1508.41
#2019-06-06|1487.31
#2019-06-07|1490.01
#2019-06-10|1495.24
#2019-06-11|1499.24
#2019-06-12|1496.26
#2019-06-13|1499.95
#2019-06-14|1492.43
#2019-06-17|1493.31
#2019-06-18|1497.12
#2019-06-19|1488.72
#2019-06-20|1490.09
#2019-06-21|1490.58
#2019-06-24|1490.69
#2019-06-25|1492.04
#2019-06-26|1476.36
#2019-06-27|1466.44
#2019-06-28|1485.92
#2019-07-01|1489.47
#2019-07-02|1492.46
#2019-07-03|1518.57
#2019-07-04|1531.70
#2019-07-05|1511.56
#2019-07-08|1516.04
#2019-07-09|1522.88
#2019-07-10|1518.69
#2019-07-11|1517.60
#2019-07-12|1521.57
#2019-07-15|1523.79
#2019-07-16|1505.15
#2019-07-17|1511.42
#2019-07-18|1513.99
#2019-07-19|1515.72
#2019-07-22|1511.12
#2019-07-23|1508.00
#2019-07-24|1517.39
#2019-07-25|1516.37
#2019-07-26|1500.75
#2019-07-29|1508.43
#2019-07-30|1492.04
#2019-07-31|1476.36
#2019-08-01|1473.60
#2019-08-02|1476.42
#2019-08-05|1463.68
#2019-08-06|1460.70
#2019-08-07|1469.75
#2019-08-08|1474.61
#2019-08-09|1475.88
#2019-08-12|1474.87
#2019-08-13|1466.07
#2019-08-14|1453.84
#2019-08-15|1451.02
#2019-08-16|1464.35
#2019-08-19|1474.38
#2019-08-20|1461.09
#2019-08-21|1478.82
#2019-08-22|1477.69
#2019-08-23|1484.68
#2019-08-26|1478.76
#2019-08-27|1493.54
#2019-08-28|1484.03
#2019-08-29|1478.93
#2019-08-30|1496.65
#2019-09-02|1484.81
#2019-09-03|1480.35
#2019-09-04|1499.03
#2019-09-05|1492.15
#2019-09-06|1496.13
#2019-09-09|1482.20
#2019-09-10|1480.80
#2019-09-11|1490.23
#2019-09-12|1488.34
#2019-09-13|1502.77
#2019-09-16|1483.99
#2019-09-17|1503.27
#2019-09-18|1519.16
#2019-09-19|1526.75
#2019-09-20|1526.03
#2019-09-23|1519.55
#2019-09-24|1523.48
#2019-09-25|1519.38
#2019-09-26|1540.46
#2019-09-27|1539.97
#2019-09-30|1544.76
#2019-10-01|1536.32
#2019-10-02|1517.72
#2019-10-03|1524.44
#2019-10-04|1536.30
#2019-10-07|1545.00
#2019-10-08|1529.36
#2019-10-09|1540.72
#2019-10-10|1546.55
#2019-10-11|1583.95
#2019-10-14|1579.01
#2019-10-15|1606.41
#2019-10-16|1604.74
#2019-10-17|1624.60
#2019-10-18|1626.31
#2019-10-21|1623.89
#2019-10-22|1622.28
#2019-10-23|1622.49
#2019-10-24|1612.20
#2019-10-25|1604.72
#2019-10-28|1607.28
#2019-10-29|1610.65
#2019-10-30|1615.46
#2019-10-31|1620.75
#2019-11-01|1619.26
#2019-11-04|1628.27
#2019-11-05|1613.37
#2019-11-06|1614.89
#2019-11-07|1604.59
#2019-11-08|1596.41
#2019-11-11|1601.45
#2019-11-12|1597.83
#2019-11-13|1599.91
#2019-11-14|1610.13
#2019-11-15|1624.61
#2019-11-18|1646.98
#2019-11-19|1647.80
#2019-11-20|1636.29
#2019-11-21|1624.02
#2019-11-22|1617.63
#2019-11-25|1626.12
#2019-11-26|1641.48
#2019-11-27|1643.55
#2019-11-28|1647.43
#2019-11-29|1646.66
#2019-12-02|1631.67
#2019-12-03|1632.77
#2019-12-04|1642.46
#2019-12-05|1645.52
#2019-12-06|1659.51
#2019-12-09|1664.76
#2019-12-10|1665.01
#2019-12-11|1655.63
#2019-12-12|1648.35
#2019-12-13|1668.27
#2019-12-16|1683.61
#2019-12-17|1670.14
#2019-12-18|1670.21
#2019-12-19|1678.07
#2019-12-20|1681.85
#2019-12-23|1684.42
#2019-12-24|1689.10
#2019-12-25|1689.38
#2019-12-26|1690.74
#2019-12-27|1719.46
#2019-12-30|1717.45
#2019-12-31|1723.32
#2020-01-01|1723.76
#2020-01-02|1729.26
#2020-01-03|1726.14
#2020-01-06|1716.35
#2020-01-07|1715.62
#2020-01-08|1698.95
#2020-01-09|1694.78
#2020-01-10|1693.30
#2020-01-13|1700.60
#2020-01-14|1703.08
#2020-01-15|1709.01
#2020-01-16|1722.68
#2020-01-17|1724.11
#2020-01-20|1718.02
#2020-01-21|1719.78
#2020-01-22|1724.96
#2020-01-23|1720.84
#2020-01-24|1735.70
#2020-01-27|1704.46
#2020-01-28|1703.47
#2020-01-29|1718.09
#2020-01-30|1716.87
#2020-01-31|1720.70
#2020-02-03|1713.67
#2020-02-04|1723.36
#2020-02-05|1721.50
#2020-02-06|1722.13
#2020-02-07|1717.73
#2020-02-10|1723.06
#2020-02-11|1736.50
#2020-02-12|1733.72
#2020-02-13|1734.77
#2020-02-14|1761.49
#2020-02-17|1753.56
#2020-02-18|1754.04
#2020-02-19|1757.75
#2020-02-20|1745.06
#2020-02-21|1756.47
#2020-02-24|1717.82
#2020-02-25|1695.15
#2020-02-26|1684.82
#2020-02-27|1638.02
#2020-02-28|1574.78
#2020-03-02|1593.86
#2020-03-03|1643.06
#2020-03-04|1665.13
#2020-03-05|1655.65
#2020-03-06|1624.35
#2020-03-09|1546.74
#2020-03-10|1501.71
#2020-03-11|1481.84
#2020-03-12|1289.95
#2020-03-13|1273.94
#2020-03-16|1153.80
#2020-03-17|1096.79
#2020-03-18|1023.63
#2020-03-19|1043.62
#2020-03-20|1102.69
#2020-03-23|1045.43
#2020-03-24|1145.64
#2020-03-25|1171.16
#2020-03-26|1214.13
#2020-03-27|1188.36
#2020-03-30|1189.84
#2020-03-31|1217.40
#2020-04-01|1174.40
#2020-04-02|1166.96
#2020-04-03|1141.83
#2020-04-06|1171.88
#2020-04-07|1222.03
#2020-04-08|1236.98
#2020-04-09|1284.35
#2020-04-10|1284.36
#2020-04-13|1281.26
#2020-04-14|1265.08
#2020-04-15|1221.03
#2020-04-16|1204.74
#2020-04-17|1232.63
#2020-04-20|1222.68
#2020-04-21|1190.34
#2020-04-22|1194.84
#2020-04-23|1205.94
#2020-04-24|1199.43
#2020-04-27|1213.65
#2020-04-28|1229.07
#2020-04-29|1259.81
#2020-04-30|1265.43
#2020-05-01|1260.17
#2020-05-04|1207.43
#2020-05-05|1230.61
#2020-05-06|1213.22
#2020-05-07|1235.59
#2020-05-08|1257.74
#2020-05-11|1240.59
#2020-05-12|1219.33
#2020-05-13|1193.18
#2020-05-14|1163.17
#2020-05-15|1165.38
#2020-05-18|1210.17
#2020-05-19|1220.27
#2020-05-20|1216.44
#2020-05-21|1207.70
#2020-05-22|1209.15
#2020-05-25|1235.51
#2020-05-26|1262.73
#2020-05-27|1263.47
#2020-05-28|1296.47
#2020-05-29|1295.10
#2020-06-01|1310.91
#2020-06-02|1363.72
#2020-06-03|1402.18
#2020-06-04|1424.76
#2020-06-05|1450.86
#2020-06-08|1437.52
#2020-06-09|1407.19
#2020-06-10|1392.12
#2020-06-11|1347.74
#2020-06-12|1349.24
#2020-06-15|1353.30
#2020-06-16|1373.69
#2020-06-17|1378.88
#2020-06-18|1379.46
#2020-06-19|1359.80
#2020-06-22|1352.45
#2020-06-23|1357.56
#2020-06-24|1316.74
#2020-06-25|1309.77
#2020-06-26|1310.10
#2020-06-29|1306.95
#2020-06-30|1315.11
#2020-07-01|1335.69
#2020-07-02|1353.45
#2020-07-03|1352.88
#2020-07-06|1376.97
#2020-07-07|1352.88
#2020-07-08|1354.27
#2020-07-09|1336.46
#2020-07-10|1353.72
#2020-07-13|1361.42
#2020-07-14|1353.66
#2020-07-15|1361.17
#2020-07-16|1347.07
#2020-07-17|1341.27
#2020-07-20|1353.01
#2020-07-21|1371.23
#2020-07-22|1382.56
#2020-07-23|1365.09
#2020-07-24|1354.46
#2020-07-27|1349.38
#2020-07-28|1370.45
#2020-07-29|1399.84
#2020-07-30|1379.49
#2020-07-31|1391.19
#2020-08-03|1379.50
#2020-08-04|1393.97
#2020-08-05|1433.97
#2020-08-06|1420.76
#2020-08-07|1423.04
#2020-08-10|1425.24
#2020-08-11|1431.22
#2020-08-12|1434.41
#2020-08-13|1434.67
#2020-08-14|1425.15
#2020-08-17|1422.93
#2020-08-18|1410.37
#2020-08-19|1401.90
#2020-08-20|1428.39
#2020-08-21|1424.03
#2020-08-24|1429.27
#2020-08-25|1419.22
#2020-08-26|1441.41
#2020-08-27|1423.90
#2020-08-28|1438.84
#2020-08-31|1434.38
#2020-09-01|1437.63
#2020-09-02|1441.69
#2020-09-03|1437.14
#2020-09-04|1390.92
#2020-09-07|1417.16
#2020-09-08|1411.39
#2020-09-09|1430.93
#2020-09-10|1426.87
#2020-09-11|1414.93
#2020-09-14|1423.16
#2020-09-15|1429.28
#2020-09-16|1448.64
#2020-09-17|1443.30
#2020-09-18|1429.32
#2020-09-21|1368.41
#2020-09-22|1364.30
#2020-09-23|1346.19
#2020-09-24|1338.10
#2020-09-25|1332.38
#2020-09-28|1368.83
#2020-09-29|1361.29
#2020-09-30|1381.79
#2020-10-01|1391.49
#2020-10-02|1393.11
#2020-10-05|1413.63
#2020-10-06|1424.51
#2020-10-07|1401.28
#2020-10-08|1415.67
#2020-10-09|1426.40
#2020-10-12|1436.96
#2020-10-13|1417.85
#2020-10-14|1415.66
#2020-10-15|1403.42
#2020-10-16|1385.37
#2020-10-19|1404.18
#2020-10-20|1412.76
#2020-10-21|1398.73
#2020-10-22|1392.74
#2020-10-23|1395.26
#2020-10-26|1370.60
#2020-10-27|1356.85
#2020-10-28|1302.06
#2020-10-29|1304.49
#2020-10-30|1314.43
#2020-11-02|1324.54
#2020-11-03|1356.84
#2020-11-04|1389.11
#2020-11-05|1414.88
#2020-11-06|1418.40
#2020-11-09|1472.70
#2020-11-10|1494.56
#2020-11-11|1518.96
#2020-11-12|1506.47
#2020-11-13|1503.76
#2020-11-16|1529.70
#2020-11-17|1534.14
#2020-11-18|1547.62
#2020-11-19|1531.19
#2020-11-20|1528.64
#2020-11-23|1520.64
#2020-11-24|1535.37
#2020-11-25|1545.91
#2020-11-26|1548.12
#2020-11-27|1545.02
#2020-11-30|1537.48
#2020-12-01|1554.62
#2020-12-02|1552.00
#2020-12-03|1569.54
#2020-12-04|1580.31
#2020-12-07|1574.30
#2020-12-08|1573.47
#2020-12-09|1568.59
#2020-12-10|1572.85
#2020-12-11|1569.29
#2020-12-14|1577.13
#2020-12-15|1586.91
#2020-12-16|1610.77
#2020-12-17|1631.80
#2020-12-18|1604.77
#2020-12-21|1564.74
#2020-12-22|1576.89
#2020-12-23|1611.08
#2020-12-24|1619.22
#2020-12-25|1619.19
#2020-12-28|1625.21
#2020-12-29|1651.37
#2020-12-30|1652.81
#2020-12-31|1644.52
#2021-01-01|1644.52
#2021-01-04|1636.07
#2021-01-05|1641.43
#2021-01-06|1627.22
#2021-01-07|1616.02
#2021-01-08|1621.06
#2021-01-11|1592.84
#2021-01-12|1588.48
#2021-01-13|1605.29
#2021-01-14|1623.42
#2021-01-15|1598.08
#2021-01-18|1600.26
#2021-01-19|1601.73
#2021-01-20|1607.27
#2021-01-21|1588.23
#2021-01-22|1587.30
#2021-01-25|1571.04
#2021-01-26|1595.74
#2021-01-27|1597.35
#2021-01-28|1595.73
#2021-01-29|1591.09
#2021-02-01|1595.84
#2021-02-02|1602.57
#2021-02-03|1592.92
#2021-02-04|1585.35
#2021-02-05|1590.50
#2021-02-08|1583.03
#2021-02-09|1595.18
#2021-02-10|1598.29
#2021-02-11|1594.47
#2021-02-12|1589.18
#2021-02-15|1603.10
#2021-02-16|1592.47
#2021-02-17|1578.16
#2021-02-18|1567.83
#2021-02-19|1571.66
#2021-02-22|1581.05
#2021-02-23|1600.03
#2021-02-24|1595.10
#2021-02-25|1607.32
#2021-02-26|1575.12
#2021-03-01|1594.88
#2021-03-02|1591.70
#2021-03-03|1588.26
#2021-03-04|1595.94
#2021-03-05|1552.47
#2021-03-08|1567.35
#2021-03-09|1572.20
#2021-03-10|1583.55
#2021-03-11|1607.98
#2021-03-12|1600.02
#2021-03-15|1597.60
#2021-03-16|1623.81
#2021-03-17|1606.36
#2021-03-18|1597.34
#2021-03-19|1602.38
#2021-03-22|1594.23
#2021-03-23|1599.51
#2021-03-24|1598.01
#2021-03-25|1572.39
#2021-03-26|1590.04
#2021-03-29|1581.52
#2021-03-30|1589.78
#2021-03-31|1586.34
#2021-04-01|1610.59
#2021-04-02|1610.65
#2021-04-05|1617.33
#2021-04-06|1633.43
#2021-04-07|1653.69
#2021-04-08|1663.49
#2021-04-09|1654.70
#2021-04-12|1650.95
#2021-04-13|1666.18
#2021-04-14|1681.77
#2021-04-15|1690.85
#2021-04-16|1703.68
#2021-04-19|1719.77
#2021-04-20|1724.80
#2021-04-21|1703.20
#2021-04-22|1721.33
#2021-04-23|1710.58
#2021-04-26|1727.30
#2021-04-27|1728.15
#2021-04-28|1728.54
#2021-04-29|1729.14
#2021-04-30|1711.41
#2021-05-03|1730.48
#2021-05-04|1712.86
#2021-05-05|1707.91
#2021-05-06|1715.55
#2021-05-07|1741.16
#2021-05-10|1763.30
#2021-05-11|1724.93
#2021-05-12|1714.07
#2021-05-13|1706.19
#2021-05-14|1731.52
#2021-05-17|1730.61
#2021-05-18|1761.24
#2021-05-19|1746.10
#2021-05-20|1760.48
#2021-05-21|1754.01
#2021-05-24|1768.27
#2021-05-25|1774.37
#2021-05-26|1785.16
#2021-05-27|1800.04
#2021-05-28|1807.22
#2021-05-31|1810.37
#2021-06-01|1825.05
#2021-06-02|1832.24
#2021-06-03|1813.61
#2021-06-04|1830.82
#2021-06-07|1846.00
#2021-06-08|1863.51
#2021-06-09|1872.71
#2021-06-10|1868.18
#2021-06-11|1855.72
#2021-06-14|1867.96
#2021-06-15|1855.34
#2021-06-16|1850.19
#2021-06-17|1810.73
#2021-06-18|1788.37
#2021-06-21|1797.86
#2021-06-22|1810.22
#2021-06-23|1810.78
#2021-06-24|1808.24
#2021-06-25|1812.22
#2021-06-28|1789.19
#2021-06-29|1779.24
#2021-06-30|1766.38
#2021-07-01|1778.86
#2021-07-02|1796.64
#2021-07-05|1813.45
#2021-07-06|1821.59
#2021-07-07|1826.29
#2021-07-08|1820.34
#2021-07-09|1854.07
#2021-07-12|1882.95
#2021-07-13|1859.29
#2021-07-14|1839.64
#2021-07-15|1825.61
#2021-07-16|1838.80
#2021-07-19|1798.88
#2021-07-20|1802.94
#2021-07-21|1836.56
#2021-07-22|1842.87
#2021-07-23|1840.61
#2021-07-26|1845.08
#2021-07-27|1850.54
#2021-07-28|1860.12
#2021-07-29|1868.39
#2021-07-30|1867.14
#2021-08-02|1894.22
#2021-08-03|1884.60
#2021-08-04|1901.37
#2021-08-05|1919.98
#2021-08-06|1904.10
#2021-08-09|1889.86
#2021-08-10|1886.15
#2021-08-11|1901.49
#2021-08-12|1902.76
#2021-08-13|1927.46
#2021-08-16|1929.90
#2021-08-17|1903.49
#2021-08-18|1917.04
#2021-08-19|1894.33
#2021-08-20|1899.61
#2021-08-23|1898.23
#2021-08-24|1893.76
#2021-08-25|1883.40
#2021-08-26|1880.00
#2021-08-27|1912.14
#2021-08-30|1916.77
#2021-08-31|1912.43
#2021-09-01|1923.87
#2021-09-02|1916.10
#2021-09-03|1905.94
#2021-09-06|1894.60
#2021-09-07|1882.46
#2021-09-08|1841.23
#2021-09-09|1861.20
#2021-09-10|1845.13
#2021-09-13|1853.89
#2021-09-14|1855.50
#2021-09-15|1833.98
#2021-09-16|1836.26
#2021-09-17|1819.96
#2021-09-20|1788.99
#2021-09-21|1812.83
#2021-09-22|1821.00
#2021-09-23|1839.73
#2021-09-24|1811.02
#2021-09-27|1819.03
#2021-09-28|1762.15
#2021-09-29|1746.00
#2021-09-30|1735.36
#2021-10-01|1756.19
#2021-10-04|1745.23
#2021-10-05|1740.62
#2021-10-06|1714.57
#2021-10-07|1741.34
#2021-10-08|1738.62
#2021-10-11|1745.32
#2021-10-12|1756.36
#2021-10-13|1773.49
#2021-10-14|1792.15
#2021-10-15|1813.06
#2021-10-18|1809.12
#2021-10-19|1831.12
#2021-10-20|1822.04
#2021-10-21|1828.49
#2021-10-22|1839.50
#2021-10-25|1825.65
#2021-10-26|1830.39
#2021-10-27|1843.65
#2021-10-28|1856.28
#2021-10-29|1810.21
#2021-11-01|1808.39
#2021-11-02|1808.47
#2021-11-03|1821.75
#2021-11-04|1855.09
#2021-11-05|1855.26
#2021-11-08|1850.20
#2021-11-09|1856.47
#2021-11-10|1837.68
#2021-11-11|1828.10
#2021-11-12|1834.47
#2021-11-15|1841.92
#2021-11-16|1844.72
#2021-11-17|1829.04
#2021-11-18|1844.39
#2021-11-19|1845.91
#2021-11-22|1821.69
#2021-11-23|1791.56
#2021-11-24|1795.51
#2021-11-25|1817.90
#2021-11-26|1770.70
#2021-11-29|1768.26
#2021-11-30|1752.26
#2021-12-01|1777.70
#2021-12-02|1767.30
#2021-12-03|1750.35
#2021-12-06|1769.19
#2021-12-07|1782.54
#2021-12-08|1783.30
#2021-12-09|1776.87
#2021-12-10|1774.61
#2021-12-13|1755.87
#2021-12-14|1740.78
#2021-12-15|1746.56
#2021-12-16|1753.76
#2021-12-17|1761.69
#2021-12-20|1729.13
#2021-12-21|1741.87
#2021-12-22|1757.24
#2021-12-23|1768.84
#2021-12-24|1774.07
#2021-12-27|1784.64
#2021-12-28|1795.47
#2021-12-29|1806.26
#2021-12-30|1815.50
#2021-12-31|1819.58
#2022-01-03|1817.79
#2022-01-04|1824.78
#2022-01-05|1827.90
#2022-01-06|1807.41
#2022-01-07|1791.42
#2022-01-10|1765.97
#2022-01-11|1770.84
#2022-01-12|1797.35
#2022-01-13|1806.13
#2022-01-14|1792.79
#2022-01-17|1784.30
#2022-01-18|1759.39
#2022-01-19|1768.78
#2022-01-20|1779.96
#2022-01-21|1756.10
#2022-01-24|1702.50
#2022-01-25|1705.23
#2022-01-26|1741.17
#2022-01-27|1730.75
#2022-01-28|1721.76
#2022-01-31|1744.06
#2022-02-01|1751.32
#2022-02-02|1771.52
#2022-02-03|1768.45
#2022-02-04|1720.68
#2022-02-07|1711.33
#2022-02-08|1695.38
#2022-02-09|1729.56
#2022-02-10|1746.57
#2022-02-11|1723.81
#2022-02-14|1686.20
#2022-02-15|1711.50
#2022-02-16|1738.39
#2022-02-17|1724.61
#2022-02-18|1704.80
#2022-02-21|1678.70
#2022-02-22|1686.31
#2022-02-23|1676.30
#2022-02-24|1604.59
#2022-02-25|1683.99
#2022-02-28|1691.42
#2022-03-01|1648.30
#2022-03-02|1654.29
#2022-03-03|1629.20
#2022-03-04|1564.23
#2022-03-07|1526.72
#2022-03-08|1524.95
#2022-03-09|1613.95
#2022-03-10|1601.43
#2022-03-11|1619.94
#2022-03-14|1641.21
#2022-03-15|1625.84
#2022-03-16|1664.46
#2022-03-17|1695.98
#2022-03-18|1693.15
#2022-03-21|1671.69
#2022-03-22|1689.29
#2022-03-23|1644.62
#2022-03-24|1632.10
#2022-03-25|1653.26
#2022-03-28|1654.97
#2022-03-29|1702.65
#2022-03-30|1704.56
#2022-03-31|1684.27
#2022-04-01|1683.14
#2022-04-04|1686.66
#2022-04-05|1689.99
#2022-04-06|1653.99
#2022-04-07|1644.68
#2022-04-08|1649.50
#2022-04-11|1656.14
#2022-04-12|1630.39
#2022-04-13|1617.83
#2022-04-14|1624.84
#2022-04-15|1624.98
#2022-04-18|1624.20
#2022-04-19|1595.75
#2022-04-20|1611.86
#2022-04-21|1617.73
#2022-04-22|1580.85
#2022-04-25|1554.15
#2022-04-26|1540.13
#2022-04-27|1526.76
#2022-04-28|1526.89
#2022-04-29|1519.13
#2022-05-02|1495.31
#2022-05-03|1476.10
#2022-05-04|1448.20
#2022-05-05|1452.53
#2022-05-06|1415.49
#2022-05-09|1360.26
#2022-05-10|1371.98
#2022-05-11|1411.29
#2022-05-12|1381.53
#2022-05-13|1401.15
#2022-05-16|1418.02
#2022-05-17|1442.99
#2022-05-18|1440.29
#2022-05-19|1433.00
#2022-05-20|1444.92
#2022-05-23|1474.73
#2022-05-24|1455.28
#2022-05-25|1444.92
#2022-05-26|1459.34
#2022-05-27|1485.21
#2022-05-30|1497.69
#2022-05-31|1478.55
#2022-06-01|1446.98
#2022-06-02|1446.56
#2022-06-03|1447.81
#2022-06-06|1459.76
#2022-06-07|1451.65
#2022-06-08|1444.51
#2022-06-09|1400.22
#2022-06-10|1354.66
#2022-06-13|1284.90
#2022-06-14|1270.57
#2022-06-15|1284.27
#2022-06-16|1258.43
#2022-06-17|1276.02
#2022-06-20|1292.05
#2022-06-21|1292.89
#2022-06-22|1300.62
#2022-06-23|1272.01
#2022-06-24|1299.31
#2022-06-27|1314.53
#2022-06-28|1312.53
#2022-06-29|1269.94
#2022-06-30|1230.27
#2022-07-01|1220.12
#2022-07-04|1204.27
#2022-07-05|1190.47
#2022-07-06|1214.97
#2022-07-07|1235.69
#2022-07-08|1234.40
#2022-07-11|1215.50
#2022-07-12|1222.38
#2022-07-13|1226.89
#2022-07-14|1191.81
#2022-07-15|1226.95
#2022-07-18|1256.66
#2022-07-19|1278.76
#2022-07-20|1278.90
#2022-07-21|1281.86
#2022-07-22|1330.46
#2022-07-25|1315.63
#2022-07-26|1294.77
#2022-07-27|1286.52
#2022-07-28|1320.63
#2022-07-29|1347.11
#2022-08-01|1345.08
#2022-08-02|1324.10
#2022-08-03|1328.13
#2022-08-04|1325.12
#2022-08-05|1305.07
#2022-08-08|1334.20
#2022-08-09|1321.31
#2022-08-10|1381.12
#2022-08-11|1376.32
#2022-08-12|1381.10
#2022-08-15|1372.48
#2022-08-16|1359.28
#2022-08-17|1321.98
#2022-08-18|1327.86
#2022-08-19|1283.70
#2022-08-22|1257.73
#2022-08-23|1249.31
#2022-08-24|1248.52
#2022-08-25|1246.98
#2022-08-26|1226.07
#2022-08-29|1213.93
#2022-08-30|1208.54
#2022-08-31|1208.43
#2022-09-01|1160.51
#2022-09-02|1191.21
#2022-09-05|1166.45
#2022-09-06|1172.74
#2022-09-07|1170.43
#2022-09-08|1164.14
#2022-09-09|1189.79
#2022-09-12|1230.43
#2022-09-13|1173.98
#2022-09-14|1150.81
#2022-09-15|1138.92
#2022-09-16|1144.63
#2022-09-19|1130.09
#2022-09-20|1088.24
#2022-09-21|1084.22
#2022-09-22|1037.93
#2022-09-23| 994.57
#2022-09-26| 962.05
#2022-09-27| 927.81
#2022-09-28| 950.59
#2022-09-29| 940.66
#2022-09-30| 986.24
#2022-10-03| 998.77
#2022-10-04|1015.54
#2022-10-05| 968.96
#2022-10-06| 975.45
#2022-10-07| 950.76
#2022-10-10| 931.97
#2022-10-11| 930.11
#2022-10-12| 911.50
#2022-10-13| 917.43
#2022-10-14| 949.13
#2022-10-17| 989.87
#2022-10-18| 988.01
#2022-10-19| 959.37
#2022-10-20| 978.65
#2022-10-21| 958.28
#2022-10-24| 976.98
#2022-10-25|1030.10
#2022-10-26|1040.02
#2022-10-27|1057.24
#2022-10-28|1035.27
#2022-10-31|1032.49
#2022-11-01|1051.48
#2022-11-02|1041.61
#2022-11-03|1002.53
#2022-11-04|1035.78
#2022-11-07|1056.54
#2022-11-08|1068.26
#2022-11-09|1067.77
#2022-11-10|1144.56
#2022-11-11|1169.52
#2022-11-14|1158.22
#2022-11-15|1165.11
#2022-11-16|1140.24
#2022-11-17|1122.69
#2022-11-18|1143.29
#2022-11-21|1129.45
#2022-11-22|1131.83
#2022-11-23|1137.29
#2022-11-24|1167.47
#2022-11-25|1156.81
#2022-11-28|1140.59
#2022-11-29|1129.73
#2022-11-30|1109.27
#2022-12-01|1137.89
#2022-12-02|1149.16
#2022-12-05|1159.30
#2022-12-06|1149.22
#2022-12-07|1139.13
#2022-12-08|1143.32
#2022-12-09|1152.46
#2022-12-12|1136.83
#2022-12-13|1179.94
#2022-12-14|1192.28
#2022-12-15|1163.64
#2022-12-16|1114.30
#2022-12-19|1109.82
#2022-12-20|1095.50
#2022-12-21|1121.65
#2022-12-22|1110.50
#2022-12-23|1119.66
#2022-12-26|1118.59
#2022-12-27|1117.61
#2022-12-28|1118.20
#2022-12-29|1136.62
#2022-12-30|1124.00
#2023-01-02|1142.02
#2023-01-03|1150.73
#2023-01-04|1177.27
#2023-01-05|1151.41
#2023-01-06|1167.62
#2023-01-09|1202.01
#2023-01-10|1189.98
#2023-01-11|1224.27
#2023-01-12|1249.51
#2023-01-13|1250.40
#2023-01-16|1273.90
#2023-01-17|1269.00
#2023-01-18|1261.95
#2023-01-19|1234.03
#2023-01-20|1241.29
#2023-01-23|1259.63
#2023-01-24|1256.33
#2023-01-25|1254.39
#2023-01-26|1246.94
#2023-01-27|1257.81
#2023-01-30|1247.65
#2023-01-31|1233.59
#2023-02-01|1245.64
#2023-02-02|1322.99
#2023-02-03|1286.94
#2023-02-06|1248.02
#2023-02-07|1231.87
#2023-02-08|1242.50
#2023-02-09|1248.43
#2023-02-10|1227.11
#2023-02-13|1235.93
#2023-02-14|1235.96
#2023-02-15|1219.46
#2023-02-16|1212.22
#2023-02-17|1213.64
#2023-02-20|1214.14
#2023-02-21|1193.49
#2023-02-22|1176.53
#2023-02-23|1183.57
#2023-02-24|1158.49
#2023-02-27|1179.02
#2023-02-28|1183.38
#2023-03-01|1155.74
#2023-03-02|1153.15
#2023-03-03|1161.76
#2023-03-06|1189.10
#2023-03-07|1154.95
#2023-03-08|1142.45
#2023-03-09|1113.30
#2023-03-10|1110.70
#2023-03-13|1110.11
#2023-03-14|1127.93
#2023-03-15|1099.56
#2023-03-16|1092.74
#2023-03-17|1076.86
#2023-03-20|1094.09
#2023-03-21|1091.36
#2023-03-22|1059.47
#2023-03-23|1072.83
#2023-03-24|1037.28
#2023-03-27|1041.78
#2023-03-28|1024.87
#2023-03-29|1044.69
#2023-03-30|1085.91
#2023-03-31|1087.27
#2023-04-03|1089.14
#2023-04-04|1102.46
#2023-04-05|1076.80
#2023-04-06|1101.81
#2023-04-07|1101.99
#2023-04-10|1094.27
#2023-04-11|1108.98
#2023-04-12|1127.01
#2023-04-13|1132.92
#2023-04-14|1145.73
#2023-04-17|1142.51
#2023-04-18|1140.06
#2023-04-19|1128.69
#2023-04-20|1127.13
#2023-04-21|1128.66
#2023-04-24|1131.52
#2023-04-25|1117.27
#2023-04-26|1128.51
#2023-04-27|1136.98
#2023-04-28|1158.36
#2023-05-01|1154.47
#2023-05-02|1125.09
#2023-05-03|1133.17
#2023-05-04|1128.47
#2023-05-05|1139.07
#2023-05-08|1132.50
#2023-05-09|1098.53
#2023-05-10|1102.77
#2023-05-11|1098.95
#2023-05-12|1078.64
#2023-05-15|1098.41
#2023-05-16|1093.15
#2023-05-17|1079.39
#2023-05-18|1064.16
#2023-05-19|1072.29
#2023-05-22|1076.93
#2023-05-23|1089.51
#2023-05-24|1061.38
#2023-05-25|1043.17
#2023-05-26|1040.04
#2023-05-29|1038.56
#2023-05-30|1042.09
#2023-05-31|1035.31
#2023-06-01|1044.75
#2023-06-02|1081.15
#2023-06-05|1079.96
#2023-06-06|1085.97
#2023-06-07|1092.77
#2023-06-08|1091.85
#2023-06-09|1099.67
#2023-06-12|1089.72
#2023-06-13|1082.86
#2023-06-14|1095.60
#2023-06-15|1094.98
#2023-06-16|1101.98
#2023-06-19|1082.43
#2023-06-20|1071.78
#2023-06-21|1061.03
#2023-06-22|1049.19
#2023-06-23|1028.04
#2023-06-26|1029.73
#2023-06-27|1035.70
#2023-06-28|1047.11
#2023-06-29|1035.00
#2023-06-30|1051.71
#2023-07-03|1066.67
#2023-07-04|1093.99
#2023-07-05|1090.03
#2023-07-06|1049.80
#2023-07-07|1063.30
#2023-07-10|1057.47
#2023-07-11|1086.73
#2023-07-12|1130.95
#2023-07-13|1142.30
#2023-07-14|1140.51
#2023-07-17|1126.50
#2023-07-18|1143.22
#2023-07-19|1182.02
#2023-07-20|1173.04
#2023-07-21|1170.27
#2023-07-24|1162.05
#2023-07-25|1158.79
#2023-07-26|1169.58
#2023-07-27|1160.58
#2023-07-28|1154.59
#2023-07-31|1157.32
#2023-08-01|1140.06
#2023-08-02|1120.20
#2023-08-03|1122.34
#2023-08-04|1136.59
#2023-08-07|1129.13
#2023-08-08|1121.90
#2023-08-09|1135.30
#2023-08-10|1154.62
#2023-08-11|1128.53
#2023-08-14|1116.60
#2023-08-15|1110.57
#2023-08-16|1107.29
#2023-08-17|1092.19
#2023-08-18|1072.76
#2023-08-21|1055.13
#2023-08-22|1070.87
#2023-08-23|1091.92
#2023-08-24|1089.46
#2023-08-25|1080.30
#2023-08-28|1090.76
#2023-08-29|1105.35
#2023-08-30|1119.94
#2023-08-31|1127.47
#2023-09-01|1110.66
#2023-09-04|1105.90
#2023-09-05|1096.32
#2023-09-06|1102.50
#2023-09-07|1096.00
#2023-09-08|1096.59
#2023-09-11|1112.41
#2023-09-12|1097.55
#2023-09-13|1103.58
#2023-09-14|1124.84
#2023-09-15|1107.50
#2023-09-18|1084.27
#2023-09-19|1094.25
#2023-09-20|1119.74
#2023-09-21|1102.63
#2023-09-22|1095.42
#2023-09-25|1085.41
#2023-09-26|1063.48
#2023-09-27|1039.09
#2023-09-28|1038.27
#2023-09-29|1067.63
#2023-10-02|1051.70
#2023-10-03|1026.39
#2023-10-04|1025.72
#2023-10-05|1036.22
#2023-10-06|1045.16
#2023-10-09|1040.28
#2023-10-10|1064.94
#2023-10-11|1078.59
#2023-10-12|1061.56
#2023-10-13|1040.49
#2023-10-16|1047.81
#2023-10-17|1046.71
#2023-10-18|1022.73
#2023-10-19| 998.34
#2023-10-20| 999.08
#2023-10-23| 995.80
#2023-10-24|1003.10
#2023-10-25| 983.70
#2023-10-26| 983.75
#2023-10-27| 994.23
#2023-10-30|1001.43
#2023-10-31|1021.87
#2023-11-01|1028.49
#2023-11-02|1087.91
#2023-11-03|1129.55
#2023-11-06|1102.62
#2023-11-07|1102.69
#2023-11-08|1098.52
#2023-11-09|1115.33
#2023-11-10|1098.10
#2023-11-13|1095.44
#2023-11-14|1184.09
#2023-11-15|1176.39
#2023-11-16|1163.98
#2023-11-17|1181.95
#2023-11-20|1195.27
#2023-11-21|1169.59
#2023-11-22|1178.51
#2023-11-23|1185.16
#2023-11-24|1188.51
#2023-11-27|1198.95
#2023-11-28|1198.41
#2023-11-29|1215.05
#2023-11-30|1198.32
#2023-12-01|1218.67
#2023-12-04|1218.24
#2023-12-05|1236.89
#2023-12-06|1248.34
#2023-12-07|1243.40
#2023-12-08|1231.51
#2023-12-11|1234.67
#2023-12-12|1228.28
#2023-12-13|1234.99
#2023-12-14|1325.52
#2023-12-15|1306.97
#2023-12-18|1304.13
#2023-12-19|1320.05
#2023-12-20|1333.87
#2023-12-21|1325.99
#2023-12-22|1338.18
#2023-12-25|1337.45
#2023-12-26|1335.31
#2023-12-27|1357.40
#2023-12-28|1355.83
#2023-12-29|1341.53
#2024-01-01|1344.78
#2024-01-02|1320.77
#2024-01-03|1296.83
#2024-01-04|1306.99
#2024-01-05|1300.84
#2024-01-08|1304.39
#2024-01-09|1289.96
#2024-01-10|1298.50
#2024-01-11|1280.14
#2024-01-12|1300.31
#2024-01-15|1288.86
#2024-01-16|1267.91
#2024-01-17|1233.28
#2024-01-18|1236.18
#2024-01-19|1237.41
#2024-01-22|1251.07
#2024-01-23|1230.47
#2024-01-24|1260.72
#2024-01-25|1258.58
#2024-01-26|1269.08
#2024-01-29|1276.03
#2024-01-30|1277.56
#2024-01-31|1292.31
#2024-02-01|1265.88
#2024-02-02|1254.42
#2024-02-05|1234.66
#2024-02-06|1242.62
#2024-02-07|1237.21
#2024-02-08|1230.95
#2024-02-09|1219.00
#2024-02-12|1235.18
#2024-02-13|1203.71
#2024-02-14|1202.32
#2024-02-15|1228.58
#2024-02-16|1228.68
#2024-02-19|1231.11
#2024-02-20|1229.75
#2024-02-21|1222.44
#2024-02-22|1231.08
#2024-02-23|1229.62
#2024-02-26|1225.53
#2024-02-27|1227.52
#2024-02-28|1206.28
#2024-02-29|1209.38
#2024-03-01|1229.84
#2024-03-04|1225.67
#2024-03-05|1225.10
#2024-03-06|1226.04
#2024-03-07|1242.86
#2024-03-08|1269.15
#2024-03-11|1271.32
#2024-03-12|1255.35
#2024-03-13|1260.39
#2024-03-14|1247.86
#2024-03-15|1227.72
#2024-03-18|1232.95
#2024-03-19|1238.20
#2024-03-20|1247.25
#2024-03-21|1270.81
#2024-03-22|1273.75
#2024-03-25|1277.52
#2024-03-26|1279.00
#2024-03-27|1281.92
#2024-03-28|1287.46
#2024-03-29|1287.71
#2024-04-01|1280.52
#2024-04-02|1256.72
#2024-04-03|1257.53
#2024-04-04|1266.72
#2024-04-05|1246.41
#2024-04-08|1265.12
#2024-04-09|1259.11
#2024-04-10|1228.97
#2024-04-11|1224.13
#2024-04-12|1215.54
#2024-04-15|1215.54
#2024-04-16|1198.60
#2024-04-17|1193.81
#2024-04-18|1209.49
#2024-04-19|1215.74
#2024-04-22|1222.81
#2024-04-23|1239.90
#2024-04-24|1218.60
#2024-04-25|1214.03
#2024-04-26|1232.06
#2024-04-29|1250.94
#2024-04-30|1250.22
#2024-05-01|1250.99
#2024-05-02|1268.74
#2024-05-03|1289.60
#2024-05-06|1290.86
#2024-05-07|1309.97
#2024-05-08|1301.05
#2024-05-09|1304.85
#2024-05-10|1299.18
#2024-05-13|1304.66
#2024-05-14|1311.98
#2024-05-15|1354.68
#2024-05-16|1355.42
#2024-05-17|1346.17
#2024-05-20|1339.34
#2024-05-21|1334.12
#2024-05-22|1339.89
#2024-05-23|1313.52
#2024-05-24|1313.90
#2024-05-27|1319.34
#2024-05-28|1327.86
#2024-05-29|1298.33
#2024-05-30|1322.34
#2024-05-31|1328.30
#2024-06-03|1353.26
#2024-06-04|1355.83
#2024-06-05|1352.60
#2024-06-06|1345.80
#2024-06-07|1305.04
#2024-06-10|1299.24
#2024-06-11|1276.24
#2024-06-12|1320.25
#2024-06-13|1294.77
#2024-06-14|1278.37
#2024-06-17|1273.08
#2024-06-18|1289.18
#2024-06-19|1278.79
#2024-06-20|1291.10
#2024-06-21|1276.54
#2024-06-24|1293.52
#2024-06-25|1278.94
#2024-06-26|1264.80
#2024-06-27|1273.57
#2024-06-28|1279.71
#2024-07-01|1280.76
#2024-07-02|1281.76
#2024-07-03|1311.99
#2024-07-04|1317.88
#2024-07-05|1331.92
#2024-07-08|1327.07
#2024-07-09|1328.61
#2024-07-10|1352.07
#2024-07-11|1384.70
#2024-07-12|1389.81
#2024-07-15|1381.84
#2024-07-16|1373.21
#2024-07-17|1372.72
#2024-07-18|1372.07
#2024-07-19|1355.33
#2024-07-22|1358.40
#2024-07-23|1346.31
#2024-07-24|1339.78
#2024-07-25|1334.39
#2024-07-26|1336.39
#2024-07-29|1338.90
#2024-07-30|1343.65
#2024-07-31|1345.31
#2024-08-01|1350.42
#2024-08-02|1363.54
#2024-08-05|1328.74
#2024-08-06|1322.53
#2024-08-07|1346.94
#2024-08-08|1336.30
#2024-08-09|1359.58
#2024-08-12|1349.47
#2024-08-13|1361.20
#2024-08-14|1380.06
#2024-08-15|1376.25
#2024-08-16|1373.80
#2024-08-19|1394.54
#2024-08-20|1398.42
#2024-08-21|1400.34
#2024-08-22|1410.88
#2024-08-23|1436.87
#2024-08-26|1453.18
#2024-08-27|1444.14
#2024-08-28|1441.90
#2024-08-29|1411.83
#2024-08-30|1429.34
#2024-09-02|1445.64
#2024-09-03|1424.78
#2024-09-04|1443.85
#2024-09-05|1461.96
#2024-09-06|1474.14
#2024-09-09|1458.54
#2024-09-10|1479.93
#2024-09-11|1468.15
#2024-09-12|1480.90
#2024-09-13|1507.01
#2024-09-16|1502.60
#2024-09-17|1489.53
#2024-09-18|1481.23
#2024-09-19|1492.72
#2024-09-20|1485.01
#2024-09-23|1502.16
#2024-09-24|1497.58
#2024-09-25|1496.70
#2024-09-26|1512.90
#2024-09-27|1525.07
#2024-09-30|1510.11
#2024-10-01|1510.90
#2024-10-02|1494.11
#2024-10-03|1472.67
#2024-10-04|1465.49
#2024-10-07|1448.13
#2024-10-08|1443.75
#2024-10-09|1448.17
#2024-10-10|1432.89
#2024-10-11|1454.62
#2024-10-14|1448.46
#2024-10-15|1457.43
#2024-10-16|1463.89
#2024-10-17|1448.89
#2024-10-18|1443.37
#2024-10-21|1415.87
#2024-10-22|1399.68
#2024-10-23|1394.47
#2024-10-24|1399.23
#2024-10-25|1398.73
#2024-10-28|1408.23
#2024-10-29|1395.34
#2024-10-30|1392.97
#2024-10-31|1363.73
#2024-11-01|1368.30
#2024-11-04|1365.46
#2024-11-05|1363.41
#2024-11-06|1323.32
#2024-11-07|1348.01
#2024-11-08|1354.72
#2024-11-11|1346.01
#2024-11-12|1321.12
#2024-11-13|1302.69
#2024-11-14|1318.15
#2024-11-15|1314.22
#2024-11-18|1300.10
#2024-11-19|1307.86
#2024-11-20|1292.75
#2024-11-21|1290.03
#2024-11-22|1312.66
#2024-11-25|1328.03
#2024-11-26|1320.14
#2024-11-27|1351.80
#2024-11-28|1352.01
#2024-11-29|1355.11
#2024-12-02|1333.60
#2024-12-03|1339.10
#2024-12-04|1354.29
#2024-12-05|1346.03
#2024-12-06|1354.54
#2024-12-09|1341.06
#2024-12-10|1331.70
#2024-12-11|1329.35
#2024-12-12|1326.57
#2024-12-13|1313.24
#2024-12-16|1301.11
#2024-12-17|1296.77
#2024-12-18|1297.11
#2024-12-19|1256.77
#2024-12-20|1273.75
#2024-12-23|1270.91
#2024-12-24|1275.40
#2024-12-25|1275.23
#2024-12-26|1274.59
#2024-12-27|1281.30
#2024-12-30|1273.88
#2024-12-31|1277.59
#2025-01-01|1278.20
#2025-01-02|1273.44
#2025-01-03|1270.99
#2025-01-06|1277.93
#2025-01-07|1265.24
#2025-01-08|1235.84
#2025-01-09|1238.30
#2025-01-10|1219.33
#2025-01-13|1200.26
#2025-01-14|1218.30
#2025-01-15|1259.61
#2025-01-16|1261.81
#2025-01-17|1273.85
#2025-01-20|1276.49
#2025-01-21|1278.60
#2025-01-22|1269.95
#2025-01-23|1277.56
#2025-01-24|1282.62
#2025-01-27|1292.56
#2025-01-28|1298.92
#2025-01-29|1293.77
#2025-01-30|1316.44
#2025-01-31|1316.24
#2025-02-03|1295.66
#2025-02-04|1304.70
#2025-02-05|1335.32
#2025-02-06|1330.19
#2025-02-07|1316.18
#2025-02-10|1327.19
#2025-02-11|1318.77
#2025-02-12|1310.63
#2025-02-13|1333.04
#2025-02-14|1341.50
#2025-02-17|1330.16
#2025-02-18|1328.69
#2025-02-19|1308.56
#2025-02-20|1315.49
#2025-02-21|1317.31
#2025-02-24|1323.32
#2025-02-25|1329.34
#2025-02-26|1329.99
#2025-02-27|1319.37
#2025-02-28|1314.82
#2025-03-03|1313.78
#2025-03-04|1313.43
#2025-03-05|1303.91
#2025-03-06|1278.73
#2025-03-07|1297.36
#2025-03-10|1294.19
#2025-03-11|1295.98
#2025-03-12|1301.89
#2025-03-13|1289.38
#2025-03-14|1305.05
#2025-03-17|1322.15
#2025-03-18|1312.88
#2025-03-19|1302.97
#2025-03-20|1309.43
#2025-03-21|1304.78
#2025-03-24|1288.33
#2025-03-25|1294.27
#2025-03-26|1292.85
#2025-03-27|1297.58
#2025-03-28|1315.98
#2025-03-31|1304.61
#2025-04-01|1318.16
#2025-04-02|1312.51
#2025-04-03|1336.32
#2025-04-04|1296.11
#2025-04-07|1234.59
#2025-04-08|1256.33
#2025-04-09|1219.76
#2025-04-10|1281.81
#2025-04-11|1321.52
#2025-04-14|1355.01
#2025-04-15|1388.12
#2025-04-16|1399.08
#2025-04-17|1409.99
#2025-04-18|1409.81
#2025-04-21|1425.07
#2025-04-22|1434.73
#2025-04-23|1414.71
#2025-04-24|1425.60
#2025-04-25|1423.10
#2025-04-28|1425.94
#2025-04-29|1429.45
#2025-04-30|1447.22
#2025-05-01|1442.51
#2025-05-02|1461.88
#2025-05-05|1466.74
#2025-05-06|1468.50
#2025-05-07|1471.33
#2025-05-08|1449.37
#2025-05-09|1455.70
#2025-05-12|1427.35
#2025-05-13|1419.35
#2025-05-14|1425.96
#2025-05-15|1441.13
#2025-05-16|1454.38
#2025-05-19|1468.58
#2025-05-20|1476.80
#2025-05-21|1476.35
#2025-05-22|1450.81
#2025-05-23|1463.28
#2025-05-26|1479.95
#2025-05-27|1481.47
#2025-05-28|1485.61
#2025-05-29|1504.84
#2025-05-30|1507.65
#2025-06-02|1513.69
#2025-06-03|1504.25
#2025-06-04|1507.88
#2025-06-05|1508.63
#2025-06-06|1503.81
#2025-06-09|1517.64
#2025-06-10|1528.31
#2025-06-11|1527.03
#2025-06-12|1520.64
#2025-06-13|1499.21
#2025-06-16|1524.90
#2025-06-17|1524.92
#2025-06-18|1536.54
#2025-06-19|1523.33
#2025-06-20|1534.14
#2025-06-23|1542.28
#2025-06-24|1561.65
#2025-06-25|1551.88
#2025-06-26|1569.04
#2025-06-27|1575.97
#2025-06-30|1579.88
#2025-07-01|1597.30
#2025-07-02|1563.02
#2025-07-03|1572.65
#2025-07-04|1567.13
#2025-07-07|1555.99
#2025-07-08|1534.68
#2025-07-09|1548.89
#2025-07-10|1542.40
#2025-07-11|1534.39
#2025-07-14|1534.52
#2025-07-15|1522.94
#2025-07-16|1511.66
#2025-07-17|1515.18
#2025-07-18|1530.79
#2025-07-21|1555.71
#2025-07-22|1563.57
#2025-07-23|1555.38
#2025-07-24|1555.66
#2025-07-25|1538.35
#2025-07-28|1531.32
#2025-07-29|1509.94
#2025-07-30|1506.54
#2025-07-31|1502.15
#2025-08-01|1499.06
#2025-08-04|1517.46
#2025-08-05|1516.91
#2025-08-06|1538.87
#2025-08-07|1540.57
#2025-08-08|1546.69
#2025-08-11|1538.69
#2025-08-12|1532.26
#2025-08-13|1544.50
#2025-08-14|1546.18
#2025-08-15|1544.00
#2025-08-18|1536.06
#2025-08-19|1536.42
#2025-08-20|1545.40
#2025-08-21|1535.50
#2025-08-22|1564.38
#2025-08-25|1553.80
#2025-08-26|1540.12
#2025-08-27|1533.50
#2025-08-28|1528.53
#2025-08-29|1522.28
#2025-09-01|1523.47
#2025-09-02|1467.25
#2025-09-03|1477.75
#2025-09-04|1480.25
#2025-09-05|1513.35
#2025-09-08|1518.03
#2025-09-09|1518.57
#2025-09-10|1513.64
#2025-09-11|1515.58
#2025-09-12|1516.94
#2025-09-15|1527.31
#2025-09-16|1518.35
#2025-09-17|1522.62
#2025-09-18|1514.65
#2025-09-19|1510.09
#2025-09-22|1502.13
#2025-09-23|1512.49
#2025-09-24|1505.66
#2025-09-25|1478.67
#2025-09-26|1489.63
#2025-09-29|1509.25
#2025-09-30|1527.98
#2025-10-01|1529.47
#2025-10-02|1517.07
#2025-10-03|1529.27
#2025-10-06|1523.51
#2025-10-07|1511.93
#2025-10-08|1502.23
#2025-10-09|1504.56
#2025-10-10|1508.36
#2025-10-13|1528.15
#2025-10-14|1537.81
#2025-10-15|1543.68
#2025-10-16|1562.92
#2025-10-17|1548.83
#2025-10-20|1556.11
#2025-10-21|1564.34
#2025-10-22|1581.85
#2025-10-23|1584.31
#2025-10-24|1580.76
#2025-10-27|1576.68
#2025-10-28|1566.93
#2025-10-29|1561.19
#2025-10-30|1543.22
#2025-10-31|1528.46
#2025-11-03|1521.61
#2025-11-04|1520.46
#2025-11-05|1516.34
#2025-11-06|1527.14
#2025-11-07|1528.56
#2025-11-10|1525.51
#2025-11-11|1540.67
#2025-11-12|1546.14
#2025-11-13|1554.13
#2025-11-14|1528.61
#2025-11-17|1526.93
#2025-11-18|1512.95
#2025-11-19|1504.85
#2025-11-20|1495.63
#2025-11-21|1493.79
#2025-11-24|1499.64
#2025-11-25|1507.34
#2025-11-26|1527.32
#2025-11-27|1538.53
#2025-11-28|1540.70
#2025-12-01|1528.76
#2025-12-02|1524.57
#2025-12-03|1526.62
#2025-12-04|1529.08
#2025-12-05|1521.38
#2025-12-08|1494.21
#2025-12-09|1488.89
#2025-12-10|1487.52
#2025-12-11|1504.82
#2025-12-12|1502.61
#2025-12-15|1502.75
#2025-12-16|1510.06
#2025-12-17|1518.11
#2025-12-18|1529.55
#2025-12-19|1523.21
#2025-12-22|1533.23
#2025-12-23|1536.50
#2025-12-24|1540.81
#2025-12-25|1537.93
#2025-12-26|1538.03
#2025-12-29|1551.22
#2025-12-30|1561.97
#2025-12-31|1560.43
#2026-01-01|1561.66
#2026-01-02|1551.96
#2026-01-05|1561.23
#2026-01-06|1564.61
#2026-01-07|1603.85
#2026-01-08|1603.57
#2026-01-09|1600.15
#2026-01-12|1600.57
#2026-01-13|1588.27
#2026-01-14|1582.97
#2026-01-15|1600.63
#2026-01-16|1601.81
#2026-01-19|1593.86
#2026-01-20|1576.61
#2026-01-21|1568.57
#2026-01-22|1590.88
#2026-01-23|1595.16
#2026-01-26|1620.09
#2026-01-27|1623.47
#2026-01-28|1641.87
#2026-01-29|1647.11
#2026-01-30|1634.92
#2026-02-02|1620.31
#2026-02-03|1629.14
#2026-02-04|1638.33
#2026-02-05|1625.09
#2026-02-06|1636.56
#2026-02-09|1646.82
#2026-02-10|1662.88
#2026-02-11|1665.88
#2026-02-12|1675.50
#2026-02-13|1664.87
#2026-02-16|1665.49
#2026-02-17|1684.18
#2026-02-18|1671.54
#2026-02-19|1670.40
#2026-02-20|1690.90
#2026-02-23|1687.49
#2026-02-24|1685.58
#2026-02-25|1692.40
#2026-02-26|1702.88
#2026-02-27|1719.72
#2026-03-02|1680.92
#2026-03-03|1617.68
#2026-03-04|1639.59
#2026-03-05|1620.10
#2026-03-06|1610.94
#2026-03-09|1569.17
#2026-03-10|1602.27
#2026-03-11|1559.95
#2026-03-12|1538.84
#2026-03-13|1518.97
#2026-03-16|1543.54
#2026-03-17|1563.21
#2026-03-18|1557.44
#2026-03-19|1502.60
#2026-03-20|1478.23
#2026-03-23|1465.19
#2026-03-24|1460.31
#2026-03-25|1472.53
#2026-03-26|1455.59
#2026-03-27|1436.54
#2026-03-30|1449.36
#2026-03-31|1458.80
#2026-04-01|1510.99
#2026-04-02|1506.52
#2026-04-03|1507.22
#2026-04-06|1508.47
#2026-04-07|1495.70
#2026-04-08|1571.45
#2026-04-09|1568.55
#2026-04-10|1583.40
#2026-04-13|1574.69
#2026-04-14|1611.60
#2026-04-15|1618.40
#2026-04-16|1616.60
#2026-04-17|1657.67
#2026-04-20|1627.67
#2026-04-21|1616.00
#2026-04-22|1614.01
#2026-04-23|1602.96
#2026-04-24|1589.05
#2026-04-27|1591.26
#2026-04-28|1581.63
#2026-04-29|1560.16
#2026-04-30|1581.18
#2026-05-01|1587.40
#2026-05-04|1566.25
#2026-05-05|1567.12
#2026-05-06|1612.83
#2026-05-07|1604.12
#2026-05-08|1596.82
#2026-05-11|1596.16
#2026-05-12|1567.23
#2026-05-13|1557.42
#2026-05-14|1561.79
#2026-05-15|1526.97
#2026-05-18|1542.30
#2026-05-19|1540.07
#2026-05-20|1566.94
#2026-05-21|1560.19
#2026-05-22|1565.19
#2026-05-25|1588.53
#2026-05-26|1583.77
#2026-05-27|1591.48
#2026-05-28|1592.47
#2026-05-29|1596.10
#2026-06-01|1560.50
#2026-06-02|1558.83
#2026-06-03|1531.63
#2026-06-04|1539.65
#2026-06-05|1519.24
#2026-06-08|1509.25
#2026-06-09|1518.35
#2026-06-10|1532.79
#2026-06-11|1521.57
#2026-06-12|1561.28
#2026-06-15|1566.57
#2026-06-16|1563.99
#2026-06-17|1553.52
#2026-06-18|1531.76
#2026-06-19|1523.32
#2026-06-22|1527.90
#2026-06-23|1510.17
#2026-06-24|1542.88
#2026-06-25|1555.83
#2026-06-26|1565.22
#2026-06-29|1563.55
#2026-06-30|1564.03
#2026-07-01|1561.55
#2026-07-02|1592.93
#2026-07-03|1595.74
#2026-07-06|1590.34
#2026-07-07|1594.10
#2026-07-08|1548.74
#2026-07-09|1566.33
#2026-07-10|1570.44
#2026-07-13|1563.72
#2026-07-14|1570.05
#2026-07-15|1579.03
#2026-07-16|1583.65
#2026-07-17|1590.80
#2026-07-20|1583.58
#2026-07-21|1571.15
#2026-07-22|1579.15
#2026-07-23|1567.14
#2026-07-24|1577.90
#2026-07-27|1590.74
#2026-07-28|1603.01
#2026-07-29|1589.10
#2026-07-30|1610.30