Table Data - Nasdaq Europe, Middle East and Africa Automobiles and Parts Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4010N |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 443.06 |
| 2001-04-02 | 443.30 |
| 2001-04-03 | 434.44 |
| 2001-04-04 | 442.98 |
| 2001-04-05 | 448.13 |
| 2001-04-06 | 451.75 |
| 2001-04-09 | 455.56 |
| 2001-04-10 | 463.88 |
| 2001-04-11 | 462.28 |
| 2001-04-12 | 465.29 |
| 2001-04-13 | . |
| 2001-04-16 | 460.77 |
| 2001-04-17 | 457.02 |
| 2001-04-18 | 466.63 |
| 2001-04-19 | 477.45 |
| 2001-04-20 | 488.15 |
| 2001-04-23 | 484.31 |
| 2001-04-24 | 485.84 |
| 2001-04-25 | 482.18 |
| 2001-04-26 | 489.96 |
| 2001-04-27 | 483.06 |
| 2001-04-30 | 488.84 |
| 2001-05-01 | 491.39 |
| 2001-05-02 | 499.15 |
| 2001-05-03 | 495.76 |
| 2001-05-04 | 498.21 |
| 2001-05-07 | 496.24 |
| 2001-05-08 | 491.18 |
| 2001-05-09 | 489.74 |
| 2001-05-10 | 494.18 |
| 2001-05-11 | 495.52 |
| 2001-05-14 | 493.00 |
| 2001-05-15 | 494.41 |
| 2001-05-16 | 499.33 |
| 2001-05-17 | 499.41 |
| 2001-05-18 | 499.80 |
| 2001-05-21 | 500.55 |
| 2001-05-22 | 497.52 |
| 2001-05-23 | 489.80 |
| 2001-05-24 | 487.08 |
| 2001-05-25 | 485.81 |
| 2001-05-28 | . |
| 2001-05-29 | 473.76 |
| 2001-05-30 | 472.03 |
| 2001-05-31 | 468.18 |
| 2001-06-01 | 465.35 |
| 2001-06-04 | 471.30 |
| 2001-06-05 | 474.73 |
| 2001-06-06 | 472.41 |
| 2001-06-07 | 472.46 |
| 2001-06-08 | 466.82 |
| 2001-06-11 | 461.93 |
| 2001-06-12 | 459.03 |
| 2001-06-13 | 459.44 |
| 2001-06-14 | 457.10 |
| 2001-06-15 | 448.32 |
| 2001-06-18 | 445.49 |
| 2001-06-19 | 446.08 |
| 2001-06-20 | 443.23 |
| 2001-06-21 | 444.71 |
| 2001-06-22 | 451.97 |
| 2001-06-25 | 456.85 |
| 2001-06-26 | 449.95 |
| 2001-06-27 | 452.55 |
| 2001-06-28 | 451.63 |
| 2001-06-29 | 457.97 |
| 2001-07-02 | 468.97 |
| 2001-07-03 | 466.39 |
| 2001-07-04 | . |
| 2001-07-05 | 460.50 |
| 2001-07-06 | 457.47 |
| 2001-07-09 | 459.10 |
| 2001-07-10 | 464.59 |
| 2001-07-11 | 473.74 |
| 2001-07-12 | 469.75 |
| 2001-07-13 | 473.12 |
| 2001-07-16 | 473.64 |
| 2001-07-17 | 471.65 |
| 2001-07-18 | 474.07 |
| 2001-07-19 | 474.33 |
| 2001-07-20 | 480.76 |
| 2001-07-23 | 474.63 |
| 2001-07-24 | 473.66 |
| 2001-07-25 | 476.10 |
| 2001-07-26 | 478.74 |
| 2001-07-27 | 482.63 |
| 2001-07-30 | 479.87 |
| 2001-07-31 | 484.59 |
| 2001-08-01 | 486.00 |
| 2001-08-02 | 481.32 |
| 2001-08-03 | 478.14 |
| 2001-08-06 | 474.62 |
| 2001-08-07 | 476.68 |
| 2001-08-08 | 471.43 |
| 2001-08-09 | 474.03 |
| 2001-08-10 | 474.84 |
| 2001-08-13 | 478.30 |
| 2001-08-14 | 483.85 |
| 2001-08-15 | 483.81 |
| 2001-08-16 | 476.03 |
| 2001-08-17 | 456.21 |
| 2001-08-20 | 455.79 |
| 2001-08-21 | 456.97 |
| 2001-08-22 | 466.46 |
| 2001-08-23 | 468.82 |
| 2001-08-24 | 476.41 |
| 2001-08-27 | 471.18 |
| 2001-08-28 | 465.38 |
| 2001-08-29 | 461.82 |
| 2001-08-30 | 450.43 |
| 2001-08-31 | 450.91 |
| 2001-09-03 | . |
| 2001-09-04 | 445.71 |
| 2001-09-05 | 441.67 |
| 2001-09-06 | 441.05 |
| 2001-09-07 | 430.69 |
| 2001-09-10 | 418.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 359.15 |
| 2001-09-18 | 349.60 |
| 2001-09-19 | 334.39 |
| 2001-09-20 | 308.01 |
| 2001-09-21 | 304.14 |
| 2001-09-24 | 324.62 |
| 2001-09-25 | 322.64 |
| 2001-09-26 | 321.30 |
| 2001-09-27 | 319.89 |
| 2001-09-28 | 333.55 |
| 2001-10-01 | 338.23 |
| 2001-10-02 | 344.72 |
| 2001-10-03 | 354.15 |
| 2001-10-04 | 362.33 |
| 2001-10-05 | 358.39 |
| 2001-10-08 | 359.38 |
| 2001-10-09 | 356.50 |
| 2001-10-10 | 366.02 |
| 2001-10-11 | 375.09 |
| 2001-10-12 | 372.60 |
| 2001-10-15 | 366.13 |
| 2001-10-16 | 373.18 |
| 2001-10-17 | 381.35 |
| 2001-10-18 | 374.96 |
| 2001-10-19 | 366.33 |
| 2001-10-22 | 373.49 |
| 2001-10-23 | 384.61 |
| 2001-10-24 | 390.22 |
| 2001-10-25 | 381.55 |
| 2001-10-26 | 391.35 |
| 2001-10-29 | 386.84 |
| 2001-10-30 | 374.79 |
| 2001-10-31 | 371.93 |
| 2001-11-01 | 379.84 |
| 2001-11-02 | 376.27 |
| 2001-11-05 | 385.16 |
| 2001-11-06 | 382.30 |
| 2001-11-07 | 392.39 |
| 2001-11-08 | 395.62 |
| 2001-11-09 | 395.37 |
| 2001-11-12 | 390.14 |
| 2001-11-13 | 399.76 |
| 2001-11-14 | 408.81 |
| 2001-11-15 | 413.05 |
| 2001-11-16 | 422.07 |
| 2001-11-19 | 434.41 |
| 2001-11-20 | 429.80 |
| 2001-11-21 | 422.30 |
| 2001-11-22 | . |
| 2001-11-23 | 436.52 |
| 2001-11-26 | 442.03 |
| 2001-11-27 | 434.25 |
| 2001-11-28 | 426.02 |
| 2001-11-29 | 420.44 |
| 2001-11-30 | 421.53 |
| 2001-12-03 | 420.49 |
| 2001-12-04 | 420.42 |
| 2001-12-05 | 434.36 |
| 2001-12-06 | 442.35 |
| 2001-12-07 | 436.78 |
| 2001-12-10 | 429.63 |
| 2001-12-11 | 424.15 |
| 2001-12-12 | 420.46 |
| 2001-12-13 | 414.51 |
| 2001-12-14 | 412.44 |
| 2001-12-17 | 425.23 |
| 2001-12-18 | 424.41 |
| 2001-12-19 | 418.79 |
| 2001-12-20 | 414.29 |
| 2001-12-21 | 418.76 |
| 2001-12-24 | 414.52 |
| 2001-12-25 | . |
| 2001-12-26 | 414.96 |
| 2001-12-27 | 430.09 |
| 2001-12-28 | 432.10 |
| 2001-12-31 | 435.98 |
| 2002-01-01 | . |
| 2002-01-02 | 442.27 |
| 2002-01-03 | 450.08 |
| 2002-01-04 | 456.84 |
| 2002-01-07 | 445.66 |
| 2002-01-08 | 444.85 |
| 2002-01-09 | 442.67 |
| 2002-01-10 | 436.33 |
| 2002-01-11 | 435.01 |
| 2002-01-14 | 429.07 |
| 2002-01-15 | 424.08 |
| 2002-01-16 | 415.65 |
| 2002-01-17 | 423.18 |
| 2002-01-18 | 425.95 |
| 2002-01-21 | . |
| 2002-01-22 | 421.51 |
| 2002-01-23 | 428.54 |
| 2002-01-24 | 425.74 |
| 2002-01-25 | 421.12 |
| 2002-01-28 | 430.31 |
| 2002-01-29 | 427.92 |
| 2002-01-30 | 426.78 |
| 2002-01-31 | 428.97 |
| 2002-02-01 | 426.54 |
| 2002-02-04 | 420.85 |
| 2002-02-05 | 417.34 |
| 2002-02-06 | 404.21 |
| 2002-02-07 | 401.03 |
| 2002-02-08 | 409.04 |
| 2002-02-11 | 411.06 |
| 2002-02-12 | 408.25 |
| 2002-02-13 | 417.43 |
| 2002-02-14 | 418.38 |
| 2002-02-15 | 412.80 |
| 2002-02-18 | . |
| 2002-02-19 | 403.00 |
| 2002-02-20 | 405.60 |
| 2002-02-21 | 416.13 |
| 2002-02-22 | 412.91 |
| 2002-02-25 | 424.27 |
| 2002-02-26 | 427.90 |
| 2002-02-27 | 432.16 |
| 2002-02-28 | 435.49 |
| 2002-03-01 | 446.58 |
| 2002-03-04 | 461.50 |
| 2002-03-05 | 459.53 |
| 2002-03-06 | 458.71 |
| 2002-03-07 | 462.03 |
| 2002-03-08 | 465.52 |
| 2002-03-11 | 466.08 |
| 2002-03-12 | 461.80 |
| 2002-03-13 | 465.73 |
| 2002-03-14 | 473.53 |
| 2002-03-15 | 488.88 |
| 2002-03-18 | 490.45 |
| 2002-03-19 | 497.54 |
| 2002-03-20 | 491.06 |
| 2002-03-21 | 491.51 |
| 2002-03-22 | 495.21 |
| 2002-03-25 | 484.33 |
| 2002-03-26 | 489.31 |
| 2002-03-27 | 479.50 |
| 2002-03-28 | 483.56 |
| 2002-03-29 | . |
| 2002-04-01 | 487.58 |
| 2002-04-02 | 478.82 |
| 2002-04-03 | 474.02 |
| 2002-04-04 | 469.02 |
| 2002-04-05 | 470.52 |
| 2002-04-08 | 464.99 |
| 2002-04-09 | 465.40 |
| 2002-04-10 | 476.31 |
| 2002-04-11 | 472.69 |
| 2002-04-12 | 471.98 |
| 2002-04-15 | 479.37 |
| 2002-04-16 | 494.54 |
| 2002-04-17 | 494.79 |
| 2002-04-18 | 491.07 |
| 2002-04-19 | 490.55 |
| 2002-04-22 | 484.59 |
| 2002-04-23 | 487.24 |
| 2002-04-24 | 487.91 |
| 2002-04-25 | 479.20 |
| 2002-04-26 | 476.17 |
| 2002-04-29 | 478.21 |
| 2002-04-30 | 483.49 |
| 2002-05-01 | 486.53 |
| 2002-05-02 | 489.48 |
| 2002-05-03 | 491.27 |
| 2002-05-06 | 494.31 |
| 2002-05-07 | 490.13 |
| 2002-05-08 | 501.36 |
| 2002-05-09 | 501.33 |
| 2002-05-10 | 504.24 |
| 2002-05-13 | 504.40 |
| 2002-05-14 | 502.19 |
| 2002-05-15 | 502.77 |
| 2002-05-16 | 504.66 |
| 2002-05-17 | 521.33 |
| 2002-05-20 | 518.34 |
| 2002-05-21 | 517.02 |
| 2002-05-22 | 527.37 |
| 2002-05-23 | 518.38 |
| 2002-05-24 | 519.73 |
| 2002-05-27 | . |
| 2002-05-28 | 522.23 |
| 2002-05-29 | 520.53 |
| 2002-05-30 | 512.53 |
| 2002-05-31 | 514.36 |
| 2002-06-03 | 510.59 |
| 2002-06-04 | 501.68 |
| 2002-06-05 | 500.69 |
| 2002-06-06 | 511.06 |
| 2002-06-07 | 501.47 |
| 2002-06-10 | 497.51 |
| 2002-06-11 | 507.52 |
| 2002-06-12 | 503.59 |
| 2002-06-13 | 489.49 |
| 2002-06-14 | 469.26 |
| 2002-06-17 | 483.98 |
| 2002-06-18 | 487.10 |
| 2002-06-19 | 481.58 |
| 2002-06-20 | 470.70 |
| 2002-06-21 | 463.65 |
| 2002-06-24 | 460.10 |
| 2002-06-25 | 473.29 |
| 2002-06-26 | 482.51 |
| 2002-06-27 | 489.12 |
| 2002-06-28 | 501.31 |
| 2002-07-01 | 496.50 |
| 2002-07-02 | 481.42 |
| 2002-07-03 | 467.78 |
| 2002-07-04 | . |
| 2002-07-05 | 490.13 |
| 2002-07-08 | 489.56 |
| 2002-07-09 | 487.81 |
| 2002-07-10 | 472.45 |
| 2002-07-11 | 462.44 |
| 2002-07-12 | 466.80 |
| 2002-07-15 | 453.47 |
| 2002-07-16 | 460.82 |
| 2002-07-17 | 469.09 |
| 2002-07-18 | 482.30 |
| 2002-07-19 | 462.78 |
| 2002-07-22 | 438.08 |
| 2002-07-23 | 420.93 |
| 2002-07-24 | 433.40 |
| 2002-07-25 | 434.08 |
| 2002-07-26 | 433.84 |
| 2002-07-29 | 463.74 |
| 2002-07-30 | 472.66 |
| 2002-07-31 | 459.91 |
| 2002-08-01 | 450.18 |
| 2002-08-02 | 447.97 |
| 2002-08-05 | 426.19 |
| 2002-08-06 | 442.39 |
| 2002-08-07 | 444.99 |
| 2002-08-08 | 454.38 |
| 2002-08-09 | 458.70 |
| 2002-08-12 | 452.24 |
| 2002-08-13 | 459.99 |
| 2002-08-14 | 457.42 |
| 2002-08-15 | 466.59 |
| 2002-08-16 | 466.81 |
| 2002-08-19 | 482.26 |
| 2002-08-20 | 471.36 |
| 2002-08-21 | 478.72 |
| 2002-08-22 | 476.95 |
| 2002-08-23 | 470.58 |
| 2002-08-26 | 465.06 |
| 2002-08-27 | 476.96 |
| 2002-08-28 | 457.43 |
| 2002-08-29 | 456.72 |
| 2002-08-30 | 459.73 |
| 2002-09-02 | . |
| 2002-09-03 | 429.96 |
| 2002-09-04 | 434.86 |
| 2002-09-05 | 428.42 |
| 2002-09-06 | 438.68 |
| 2002-09-09 | 435.31 |
| 2002-09-10 | 448.12 |
| 2002-09-11 | 455.01 |
| 2002-09-12 | 434.89 |
| 2002-09-13 | 428.46 |
| 2002-09-16 | 424.46 |
| 2002-09-17 | 421.02 |
| 2002-09-18 | 405.62 |
| 2002-09-19 | 399.34 |
| 2002-09-20 | 405.36 |
| 2002-09-23 | 387.94 |
| 2002-09-24 | 370.70 |
| 2002-09-25 | 376.97 |
| 2002-09-26 | 394.90 |
| 2002-09-27 | 389.31 |
| 2002-09-30 | 373.54 |
| 2002-10-01 | 382.24 |
| 2002-10-02 | 390.61 |
| 2002-10-03 | 373.36 |
| 2002-10-04 | 365.73 |
| 2002-10-07 | 363.81 |
| 2002-10-08 | 347.89 |
| 2002-10-09 | 333.82 |
| 2002-10-10 | 347.35 |
| 2002-10-11 | 376.75 |
| 2002-10-14 | 365.28 |
| 2002-10-15 | 385.53 |
| 2002-10-16 | 383.10 |
| 2002-10-17 | 401.53 |
| 2002-10-18 | 402.19 |
| 2002-10-21 | 413.30 |
| 2002-10-22 | 408.83 |
| 2002-10-23 | 393.58 |
| 2002-10-24 | 398.23 |
| 2002-10-25 | 395.01 |
| 2002-10-28 | 404.24 |
| 2002-10-29 | 380.68 |
| 2002-10-30 | 382.59 |
| 2002-10-31 | 393.28 |
| 2002-11-01 | 393.90 |
| 2002-11-04 | 406.07 |
| 2002-11-05 | 405.32 |
| 2002-11-06 | 394.51 |
| 2002-11-07 | 386.67 |
| 2002-11-08 | 380.60 |
| 2002-11-11 | 378.19 |
| 2002-11-12 | 382.07 |
| 2002-11-13 | 379.22 |
| 2002-11-14 | 386.79 |
| 2002-11-15 | 385.27 |
| 2002-11-18 | 390.27 |
| 2002-11-19 | 392.36 |
| 2002-11-20 | 384.62 |
| 2002-11-21 | 397.50 |
| 2002-11-22 | 405.89 |
| 2002-11-25 | 397.14 |
| 2002-11-26 | 389.12 |
| 2002-11-27 | 402.38 |
| 2002-11-28 | . |
| 2002-11-29 | 412.73 |
| 2002-12-02 | 407.72 |
| 2002-12-03 | 397.42 |
| 2002-12-04 | 401.46 |
| 2002-12-05 | 392.96 |
| 2002-12-06 | 395.19 |
| 2002-12-09 | 381.31 |
| 2002-12-10 | 391.20 |
| 2002-12-11 | 392.84 |
| 2002-12-12 | 382.51 |
| 2002-12-13 | 376.78 |
| 2002-12-16 | 384.02 |
| 2002-12-17 | 379.96 |
| 2002-12-18 | 363.24 |
| 2002-12-19 | 361.27 |
| 2002-12-20 | 366.14 |
| 2002-12-23 | 362.10 |
| 2002-12-24 | 363.30 |
| 2002-12-25 | . |
| 2002-12-26 | 364.19 |
| 2002-12-27 | 353.23 |
| 2002-12-30 | 363.29 |
| 2002-12-31 | 366.58 |
| 2003-01-01 | . |
| 2003-01-02 | 385.68 |
| 2003-01-03 | 380.00 |
| 2003-01-06 | 386.61 |
| 2003-01-07 | 382.04 |
| 2003-01-08 | 364.00 |
| 2003-01-09 | 370.11 |
| 2003-01-10 | 375.78 |
| 2003-01-13 | 379.47 |
| 2003-01-14 | 380.71 |
| 2003-01-15 | 372.13 |
| 2003-01-16 | 377.80 |
| 2003-01-17 | 369.47 |
| 2003-01-20 | . |
| 2003-01-21 | 366.05 |
| 2003-01-22 | 360.78 |
| 2003-01-23 | 356.26 |
| 2003-01-24 | 354.26 |
| 2003-01-27 | 348.73 |
| 2003-01-28 | 351.08 |
| 2003-01-29 | 358.51 |
| 2003-01-30 | 358.35 |
| 2003-01-31 | 366.27 |
| 2003-02-03 | 372.74 |
| 2003-02-04 | 364.97 |
| 2003-02-05 | 373.19 |
| 2003-02-06 | 361.55 |
| 2003-02-07 | 350.82 |
| 2003-02-10 | 349.83 |
| 2003-02-11 | 354.37 |
| 2003-02-12 | 342.81 |
| 2003-02-13 | 339.63 |
| 2003-02-14 | 351.71 |
| 2003-02-17 | . |
| 2003-02-18 | 355.35 |
| 2003-02-19 | 347.05 |
| 2003-02-20 | 346.92 |
| 2003-02-21 | 354.97 |
| 2003-02-24 | 347.85 |
| 2003-02-25 | 344.23 |
| 2003-02-26 | 337.18 |
| 2003-02-27 | 347.93 |
| 2003-02-28 | 354.77 |
| 2003-03-03 | 355.16 |
| 2003-03-04 | 337.40 |
| 2003-03-05 | 336.46 |
| 2003-03-06 | 329.98 |
| 2003-03-07 | 327.00 |
| 2003-03-10 | 320.06 |
| 2003-03-11 | 311.00 |
| 2003-03-12 | 300.74 |
| 2003-03-13 | 318.30 |
| 2003-03-14 | 315.13 |
| 2003-03-17 | 323.95 |
| 2003-03-18 | 335.09 |
| 2003-03-19 | 338.36 |
| 2003-03-20 | 340.63 |
| 2003-03-21 | 348.89 |
| 2003-03-24 | 332.76 |
| 2003-03-25 | 342.56 |
| 2003-03-26 | 336.41 |
| 2003-03-27 | 333.89 |
| 2003-03-28 | 329.09 |
| 2003-03-31 | 322.11 |
| 2003-04-01 | 321.60 |
| 2003-04-02 | 334.56 |
| 2003-04-03 | 334.53 |
| 2003-04-04 | 342.94 |
| 2003-04-07 | 361.17 |
| 2003-04-08 | 352.64 |
| 2003-04-09 | 353.37 |
| 2003-04-10 | 350.12 |
| 2003-04-11 | 349.72 |
| 2003-04-14 | 358.43 |
| 2003-04-15 | 362.92 |
| 2003-04-16 | 361.72 |
| 2003-04-17 | 372.37 |
| 2003-04-18 | . |
| 2003-04-21 | 370.73 |
| 2003-04-22 | 380.23 |
| 2003-04-23 | 388.73 |
| 2003-04-24 | 375.96 |
| 2003-04-25 | 368.19 |
| 2003-04-28 | 380.32 |
| 2003-04-29 | 377.08 |
| 2003-04-30 | 386.99 |
| 2003-05-01 | 390.19 |
| 2003-05-02 | 389.38 |
| 2003-05-05 | 393.29 |
| 2003-05-06 | 400.64 |
| 2003-05-07 | 392.94 |
| 2003-05-08 | 385.92 |
| 2003-05-09 | 396.79 |
| 2003-05-12 | 394.77 |
| 2003-05-13 | 387.84 |
| 2003-05-14 | 389.22 |
| 2003-05-15 | 386.58 |
| 2003-05-16 | 385.69 |
| 2003-05-19 | 373.53 |
| 2003-05-20 | 370.49 |
| 2003-05-21 | 371.70 |
| 2003-05-22 | 378.34 |
| 2003-05-23 | 373.89 |
| 2003-05-26 | . |
| 2003-05-27 | 379.63 |
| 2003-05-28 | 378.37 |
| 2003-05-29 | 383.74 |
| 2003-05-30 | 391.36 |
| 2003-06-02 | 396.34 |
| 2003-06-03 | 391.39 |
| 2003-06-04 | 391.32 |
| 2003-06-05 | 393.32 |
| 2003-06-06 | 402.40 |
| 2003-06-09 | 399.30 |
| 2003-06-10 | 401.33 |
| 2003-06-11 | 413.26 |
| 2003-06-12 | 419.91 |
| 2003-06-13 | 416.57 |
| 2003-06-16 | 430.49 |
| 2003-06-17 | 438.34 |
| 2003-06-18 | 437.89 |
| 2003-06-19 | 429.69 |
| 2003-06-20 | 427.75 |
| 2003-06-23 | 416.20 |
| 2003-06-24 | 417.75 |
| 2003-06-25 | 418.70 |
| 2003-06-26 | 426.05 |
| 2003-06-27 | 428.13 |
| 2003-06-30 | 434.82 |
| 2003-07-01 | 426.05 |
| 2003-07-02 | 437.13 |
| 2003-07-03 | 445.28 |
| 2003-07-04 | . |
| 2003-07-07 | 449.29 |
| 2003-07-08 | 447.04 |
| 2003-07-09 | 441.67 |
| 2003-07-10 | 437.01 |
| 2003-07-11 | 445.15 |
| 2003-07-14 | 446.45 |
| 2003-07-15 | 441.10 |
| 2003-07-16 | 436.35 |
| 2003-07-17 | 428.53 |
| 2003-07-18 | 431.06 |
| 2003-07-21 | 425.31 |
| 2003-07-22 | 429.33 |
| 2003-07-23 | 431.02 |
| 2003-07-24 | 440.38 |
| 2003-07-25 | 445.36 |
| 2003-07-28 | 441.00 |
| 2003-07-29 | 438.35 |
| 2003-07-30 | 437.18 |
| 2003-07-31 | 440.71 |
| 2003-08-01 | 436.13 |
| 2003-08-04 | 434.27 |
| 2003-08-05 | 437.17 |
| 2003-08-06 | 435.36 |
| 2003-08-07 | 434.02 |
| 2003-08-08 | 431.54 |
| 2003-08-11 | 431.21 |
| 2003-08-12 | 435.01 |
| 2003-08-13 | 444.81 |
| 2003-08-14 | 451.64 |
| 2003-08-15 | 454.43 |
| 2003-08-18 | 454.60 |
| 2003-08-19 | 454.73 |
| 2003-08-20 | 456.50 |
| 2003-08-21 | 465.83 |
| 2003-08-22 | 459.47 |
| 2003-08-25 | 456.47 |
| 2003-08-26 | 452.86 |
| 2003-08-27 | 456.97 |
| 2003-08-28 | 461.23 |
| 2003-08-29 | 466.29 |
| 2003-09-01 | . |
| 2003-09-02 | 472.04 |
| 2003-09-03 | 481.11 |
| 2003-09-04 | 482.87 |
| 2003-09-05 | 478.70 |
| 2003-09-08 | 477.62 |
| 2003-09-09 | 469.77 |
| 2003-09-10 | 461.72 |
| 2003-09-11 | 468.49 |
| 2003-09-12 | 465.72 |
| 2003-09-15 | 470.11 |
| 2003-09-16 | 472.97 |
| 2003-09-17 | 475.58 |
| 2003-09-18 | 480.29 |
| 2003-09-19 | 479.88 |
| 2003-09-22 | 468.93 |
| 2003-09-23 | 460.52 |
| 2003-09-24 | 449.55 |
| 2003-09-25 | 447.70 |
| 2003-09-26 | 445.52 |
| 2003-09-29 | 450.02 |
| 2003-09-30 | 443.46 |
| 2003-10-01 | 455.45 |
| 2003-10-02 | 447.59 |
| 2003-10-03 | 459.72 |
| 2003-10-06 | 462.25 |
| 2003-10-07 | 458.04 |
| 2003-10-08 | 458.20 |
| 2003-10-09 | 472.53 |
| 2003-10-10 | 470.43 |
| 2003-10-13 | 471.47 |
| 2003-10-14 | 473.90 |
| 2003-10-15 | 478.30 |
| 2003-10-16 | 483.32 |
| 2003-10-17 | 475.96 |
| 2003-10-20 | 478.03 |
| 2003-10-21 | 470.88 |
| 2003-10-22 | 468.66 |
| 2003-10-23 | 466.38 |
| 2003-10-24 | 463.06 |
| 2003-10-27 | 467.33 |
| 2003-10-28 | 470.82 |
| 2003-10-29 | 470.77 |
| 2003-10-30 | 475.23 |
| 2003-10-31 | 476.82 |
| 2003-11-03 | 479.59 |
| 2003-11-04 | 481.53 |
| 2003-11-05 | 475.06 |
| 2003-11-06 | 474.38 |
| 2003-11-07 | 484.18 |
| 2003-11-10 | 483.08 |
| 2003-11-11 | 479.60 |
| 2003-11-12 | 486.92 |
| 2003-11-13 | 492.54 |
| 2003-11-14 | 495.22 |
| 2003-11-17 | 481.23 |
| 2003-11-18 | 481.71 |
| 2003-11-19 | 482.03 |
| 2003-11-20 | 478.03 |
| 2003-11-21 | 480.31 |
| 2003-11-24 | 482.82 |
| 2003-11-25 | 488.69 |
| 2003-11-26 | 493.15 |
| 2003-11-27 | . |
| 2003-11-28 | 492.42 |
| 2003-12-01 | 497.92 |
| 2003-12-02 | 498.45 |
| 2003-12-03 | 507.91 |
| 2003-12-04 | 514.36 |
| 2003-12-05 | 515.07 |
| 2003-12-08 | 515.96 |
| 2003-12-09 | 514.71 |
| 2003-12-10 | 516.86 |
| 2003-12-11 | 520.41 |
| 2003-12-12 | 528.39 |
| 2003-12-15 | 530.60 |
| 2003-12-16 | 530.13 |
| 2003-12-17 | 531.63 |
| 2003-12-18 | 536.49 |
| 2003-12-19 | 535.89 |
| 2003-12-22 | 537.26 |
| 2003-12-23 | 540.63 |
| 2003-12-24 | 542.55 |
| 2003-12-25 | . |
| 2003-12-26 | 542.36 |
| 2003-12-29 | 547.22 |
| 2003-12-30 | 547.05 |
| 2003-12-31 | 551.99 |
| 2004-01-01 | . |
| 2004-01-02 | 556.43 |
| 2004-01-05 | 562.52 |
| 2004-01-06 | 556.42 |
| 2004-01-07 | 551.12 |
| 2004-01-08 | 550.87 |
| 2004-01-09 | 549.65 |
| 2004-01-12 | 548.30 |
| 2004-01-13 | 555.78 |
| 2004-01-14 | 560.32 |
| 2004-01-15 | 552.45 |
| 2004-01-16 | 558.80 |
| 2004-01-19 | . |
| 2004-01-20 | 559.89 |
| 2004-01-21 | 562.95 |
| 2004-01-22 | 569.16 |
| 2004-01-23 | 565.59 |
| 2004-01-26 | 559.97 |
| 2004-01-27 | 563.07 |
| 2004-01-28 | 565.45 |
| 2004-01-29 | 549.29 |
| 2004-01-30 | 546.79 |
| 2004-02-02 | 548.19 |
| 2004-02-03 | 540.88 |
| 2004-02-04 | 536.77 |
| 2004-02-05 | 535.92 |
| 2004-02-06 | 542.58 |
| 2004-02-09 | 544.76 |
| 2004-02-10 | 547.61 |
| 2004-02-11 | 550.72 |
| 2004-02-12 | 556.74 |
| 2004-02-13 | 552.26 |
| 2004-02-16 | . |
| 2004-02-17 | 557.56 |
| 2004-02-18 | 561.17 |
| 2004-02-19 | 559.20 |
| 2004-02-20 | 544.42 |
| 2004-02-23 | 548.19 |
| 2004-02-24 | 544.26 |
| 2004-02-25 | 539.62 |
| 2004-02-26 | 535.30 |
| 2004-02-27 | 540.86 |
| 2004-03-01 | 543.79 |
| 2004-03-02 | 546.68 |
| 2004-03-03 | 536.62 |
| 2004-03-04 | 539.57 |
| 2004-03-05 | 550.30 |
| 2004-03-08 | 552.48 |
| 2004-03-09 | 546.90 |
| 2004-03-10 | 532.54 |
| 2004-03-11 | 515.31 |
| 2004-03-12 | 516.79 |
| 2004-03-15 | 505.08 |
| 2004-03-16 | 513.49 |
| 2004-03-17 | 518.75 |
| 2004-03-18 | 518.03 |
| 2004-03-19 | 514.24 |
| 2004-03-22 | 501.70 |
| 2004-03-23 | 498.39 |
| 2004-03-24 | 495.05 |
| 2004-03-25 | 502.76 |
| 2004-03-26 | 503.17 |
| 2004-03-29 | 513.22 |
| 2004-03-30 | 512.23 |
| 2004-03-31 | 513.96 |
| 2004-04-01 | 524.54 |
| 2004-04-02 | 527.55 |
| 2004-04-05 | 526.36 |
| 2004-04-06 | 527.06 |
| 2004-04-07 | 527.98 |
| 2004-04-08 | 526.12 |
| 2004-04-09 | . |
| 2004-04-12 | 524.65 |
| 2004-04-13 | 522.82 |
| 2004-04-14 | 516.52 |
| 2004-04-15 | 516.74 |
| 2004-04-16 | 523.72 |
| 2004-04-19 | 523.68 |
| 2004-04-20 | 529.55 |
| 2004-04-21 | 532.24 |
| 2004-04-22 | 543.34 |
| 2004-04-23 | 558.97 |
| 2004-04-26 | 558.22 |
| 2004-04-27 | 564.35 |
| 2004-04-28 | 553.18 |
| 2004-04-29 | 552.52 |
| 2004-04-30 | 548.03 |
| 2004-05-03 | 553.13 |
| 2004-05-04 | 558.82 |
| 2004-05-05 | 562.91 |
| 2004-05-06 | 546.14 |
| 2004-05-07 | 532.93 |
| 2004-05-10 | 516.25 |
| 2004-05-11 | 522.64 |
| 2004-05-12 | 523.18 |
| 2004-05-13 | 524.93 |
| 2004-05-14 | 522.09 |
| 2004-05-17 | 519.38 |
| 2004-05-18 | 523.75 |
| 2004-05-19 | 535.47 |
| 2004-05-20 | 522.74 |
| 2004-05-21 | 526.99 |
| 2004-05-24 | 529.61 |
| 2004-05-25 | 532.26 |
| 2004-05-26 | 543.62 |
| 2004-05-27 | 555.71 |
| 2004-05-28 | 553.82 |
| 2004-05-31 | . |
| 2004-06-01 | 549.47 |
| 2004-06-02 | 554.10 |
| 2004-06-03 | 556.72 |
| 2004-06-04 | 565.01 |
| 2004-06-07 | 574.12 |
| 2004-06-08 | 573.17 |
| 2004-06-09 | 563.45 |
| 2004-06-10 | 569.24 |
| 2004-06-11 | . |
| 2004-06-14 | 558.26 |
| 2004-06-15 | 562.51 |
| 2004-06-16 | 561.41 |
| 2004-06-17 | 561.97 |
| 2004-06-18 | 568.10 |
| 2004-06-21 | 567.59 |
| 2004-06-22 | 564.45 |
| 2004-06-23 | 567.10 |
| 2004-06-24 | 577.38 |
| 2004-06-25 | 574.27 |
| 2004-06-28 | 584.28 |
| 2004-06-29 | 577.85 |
| 2004-06-30 | 578.87 |
| 2004-07-01 | 573.05 |
| 2004-07-02 | 572.31 |
| 2004-07-05 | . |
| 2004-07-06 | 563.05 |
| 2004-07-07 | 567.62 |
| 2004-07-08 | 571.01 |
| 2004-07-09 | 567.18 |
| 2004-07-12 | 563.18 |
| 2004-07-13 | 565.98 |
| 2004-07-14 | 566.38 |
| 2004-07-15 | 558.50 |
| 2004-07-16 | 563.99 |
| 2004-07-19 | 561.33 |
| 2004-07-20 | 560.98 |
| 2004-07-21 | 560.86 |
| 2004-07-22 | 556.66 |
| 2004-07-23 | 550.73 |
| 2004-07-26 | 548.22 |
| 2004-07-27 | 555.42 |
| 2004-07-28 | 565.46 |
| 2004-07-29 | 571.60 |
| 2004-07-30 | 568.17 |
| 2004-08-02 | 565.72 |
| 2004-08-03 | 568.97 |
| 2004-08-04 | 559.08 |
| 2004-08-05 | 556.57 |
| 2004-08-06 | 550.09 |
| 2004-08-09 | 543.89 |
| 2004-08-10 | 550.40 |
| 2004-08-11 | 537.97 |
| 2004-08-12 | 535.15 |
| 2004-08-13 | 538.01 |
| 2004-08-16 | 545.43 |
| 2004-08-17 | 544.26 |
| 2004-08-18 | 540.86 |
| 2004-08-19 | 539.80 |
| 2004-08-20 | 537.02 |
| 2004-08-23 | 541.50 |
| 2004-08-24 | 541.18 |
| 2004-08-25 | 542.38 |
| 2004-08-26 | 548.65 |
| 2004-08-27 | 546.56 |
| 2004-08-30 | 542.24 |
| 2004-08-31 | 544.70 |
| 2004-09-01 | 550.59 |
| 2004-09-02 | 551.19 |
| 2004-09-03 | 550.50 |
| 2004-09-06 | . |
| 2004-09-07 | 557.82 |
| 2004-09-08 | 559.50 |
| 2004-09-09 | 559.37 |
| 2004-09-10 | 567.65 |
| 2004-09-13 | 573.63 |
| 2004-09-14 | 573.09 |
| 2004-09-15 | 558.85 |
| 2004-09-16 | 563.10 |
| 2004-09-17 | 564.75 |
| 2004-09-20 | 560.83 |
| 2004-09-21 | 567.58 |
| 2004-09-22 | 557.10 |
| 2004-09-23 | 551.34 |
| 2004-09-24 | 549.51 |
| 2004-09-27 | 544.82 |
| 2004-09-28 | 544.29 |
| 2004-09-29 | 547.98 |
| 2004-09-30 | 547.24 |
| 2004-10-01 | 559.50 |
| 2004-10-04 | 561.31 |
| 2004-10-05 | 562.30 |
| 2004-10-06 | 560.76 |
| 2004-10-07 | 557.29 |
| 2004-10-08 | 558.36 |
| 2004-10-11 | 556.85 |
| 2004-10-12 | 542.81 |
| 2004-10-13 | 543.90 |
| 2004-10-14 | 541.54 |
| 2004-10-15 | 545.49 |
| 2004-10-18 | 544.80 |
| 2004-10-19 | 550.98 |
| 2004-10-20 | 549.42 |
| 2004-10-21 | 551.87 |
| 2004-10-22 | 550.99 |
| 2004-10-25 | 542.01 |
| 2004-10-26 | 549.37 |
| 2004-10-27 | 557.39 |
| 2004-10-28 | 561.71 |
| 2004-10-29 | 556.00 |
| 2004-11-01 | 563.15 |
| 2004-11-02 | 563.43 |
| 2004-11-03 | 564.43 |
| 2004-11-04 | 564.72 |
| 2004-11-05 | 569.46 |
| 2004-11-08 | 573.82 |
| 2004-11-09 | 574.87 |
| 2004-11-10 | 578.64 |
| 2004-11-11 | 586.40 |
| 2004-11-12 | 586.98 |
| 2004-11-15 | 583.40 |
| 2004-11-16 | 578.02 |
| 2004-11-17 | 585.26 |
| 2004-11-18 | 582.55 |
| 2004-11-19 | 580.63 |
| 2004-11-22 | 577.06 |
| 2004-11-23 | 575.89 |
| 2004-11-24 | 578.50 |
| 2004-11-25 | . |
| 2004-11-26 | 583.09 |
| 2004-11-29 | 586.28 |
| 2004-11-30 | 582.32 |
| 2004-12-01 | 586.44 |
| 2004-12-02 | 589.31 |
| 2004-12-03 | 591.26 |
| 2004-12-06 | 589.19 |
| 2004-12-07 | 590.00 |
| 2004-12-08 | 589.16 |
| 2004-12-09 | 583.48 |
| 2004-12-10 | 582.08 |
| 2004-12-13 | 593.21 |
| 2004-12-14 | 597.24 |
| 2004-12-15 | 600.55 |
| 2004-12-16 | 598.36 |
| 2004-12-17 | 588.82 |
| 2004-12-20 | 597.93 |
| 2004-12-21 | 598.89 |
| 2004-12-22 | 606.93 |
| 2004-12-23 | 613.23 |
| 2004-12-24 | . |
| 2004-12-27 | 617.19 |
| 2004-12-28 | 618.58 |
| 2004-12-29 | 615.43 |
| 2004-12-30 | 617.67 |
| 2004-12-31 | 615.10 |
| 2005-01-03 | 618.56 |
| 2005-01-04 | 621.21 |
| 2005-01-05 | 616.79 |
| 2005-01-06 | 617.64 |
| 2005-01-07 | 609.94 |
| 2005-01-10 | 610.82 |
| 2005-01-11 | 609.31 |
| 2005-01-12 | 611.11 |
| 2005-01-13 | 604.22 |
| 2005-01-14 | 604.35 |
| 2005-01-17 | . |
| 2005-01-18 | 603.94 |
| 2005-01-19 | 604.48 |
| 2005-01-20 | 596.55 |
| 2005-01-21 | 596.46 |
| 2005-01-24 | 596.13 |
| 2005-01-25 | 597.90 |
| 2005-01-26 | 598.85 |
| 2005-01-27 | 596.21 |
#2005-01-28| 593.54
#2005-01-31| 601.40
#2005-02-01| 605.69
#2005-02-02| 606.96
#2005-02-03| 603.80
#2005-02-04| 608.72
#2005-02-07| 610.29
#2005-02-08| 610.15
#2005-02-09| 610.41
#2005-02-10| 612.03
#2005-02-11| 618.33
#2005-02-14| 622.11
#2005-02-15| 625.37
#2005-02-16| 622.35
#2005-02-17| 628.17
#2005-02-18| 629.12
#2005-02-21| .
#2005-02-22| 630.96
#2005-02-23| 621.97
#2005-02-24| 625.41
#2005-02-25| 631.01
#2005-02-28| 633.19
#2005-03-01| 631.26
#2005-03-02| 627.61
#2005-03-03| 628.29
#2005-03-04| 636.24
#2005-03-07| 635.13
#2005-03-08| 641.69
#2005-03-09| 641.83
#2005-03-10| 645.17
#2005-03-11| 649.30
#2005-03-14| 642.72
#2005-03-15| 638.40
#2005-03-16| 631.19
#2005-03-17| 627.05
#2005-03-18| 624.91
#2005-03-21| 620.83
#2005-03-22| 624.17
#2005-03-23| 617.70
#2005-03-24| 622.84
#2005-03-25| .
#2005-03-28| 618.55
#2005-03-29| 617.64
#2005-03-30| 617.92
#2005-03-31| 620.57
#2005-04-01| 622.11
#2005-04-04| 611.79
#2005-04-05| 618.51
#2005-04-06| 621.70
#2005-04-07| 619.14
#2005-04-08| 614.35
#2005-04-11| 616.93
#2005-04-12| 607.16
#2005-04-13| 605.50
#2005-04-14| 601.31
#2005-04-15| 591.77
#2005-04-18| 581.83
#2005-04-19| 584.02
#2005-04-20| 580.82
#2005-04-21| 585.35
#2005-04-22| 585.30
#2005-04-25| 582.05
#2005-04-26| 579.22
#2005-04-27| 575.34
#2005-04-28| 569.28
#2005-04-29| 569.78
#2005-05-02| 571.38
#2005-05-03| 573.92
#2005-05-04| 583.03
#2005-05-05| 585.50
#2005-05-06| 583.52
#2005-05-09| 580.64
#2005-05-10| 579.04
#2005-05-11| 578.16
#2005-05-12| 578.87
#2005-05-13| 584.44
#2005-05-16| 580.27
#2005-05-17| 580.25
#2005-05-18| 591.64
#2005-05-19| 595.92
#2005-05-20| 594.46
#2005-05-23| 597.65
#2005-05-24| 593.63
#2005-05-25| 591.85
#2005-05-26| 592.80
#2005-05-27| 593.43
#2005-05-30| .
#2005-05-31| 589.60
#2005-06-01| 595.86
#2005-06-02| 600.24
#2005-06-03| 597.29
#2005-06-06| 596.94
#2005-06-07| 602.51
#2005-06-08| 606.28
#2005-06-09| 594.37
#2005-06-10| 598.05
#2005-06-13| 596.84
#2005-06-14| 596.55
#2005-06-15| 594.85
#2005-06-16| 597.42
#2005-06-17| 605.02
#2005-06-20| 598.48
#2005-06-21| 606.37
#2005-06-22| 609.38
#2005-06-23| 605.31
#2005-06-24| 599.65
#2005-06-27| 597.22
#2005-06-28| 597.59
#2005-06-29| 602.59
#2005-06-30| 603.28
#2005-07-01| 600.28
#2005-07-04| .
#2005-07-05| 594.17
#2005-07-06| 596.75
#2005-07-07| 585.77
#2005-07-08| 595.35
#2005-07-11| 609.86
#2005-07-12| 614.26
#2005-07-13| 613.89
#2005-07-14| 622.24
#2005-07-15| 621.01
#2005-07-18| 623.13
#2005-07-19| 628.38
#2005-07-20| 628.76
#2005-07-21| 636.86
#2005-07-22| 635.71
#2005-07-25| 637.64
#2005-07-26| 629.23
#2005-07-27| 633.51
#2005-07-28| 658.89
#2005-07-29| 665.28
#2005-08-01| 672.87
#2005-08-02| 685.88
#2005-08-03| 685.23
#2005-08-04| 677.67
#2005-08-05| 671.66
#2005-08-08| 678.50
#2005-08-09| 685.13
#2005-08-10| 692.18
#2005-08-11| 692.24
#2005-08-12| 686.27
#2005-08-15| 680.46
#2005-08-16| 673.80
#2005-08-17| 670.69
#2005-08-18| 663.45
#2005-08-19| 672.46
#2005-08-22| 684.21
#2005-08-23| 676.53
#2005-08-24| 679.74
#2005-08-25| 675.82
#2005-08-26| 671.18
#2005-08-29| 668.92
#2005-08-30| 660.00
#2005-08-31| 668.62
#2005-09-01| 676.02
#2005-09-02| 673.32
#2005-09-05| .
#2005-09-06| 684.70
#2005-09-07| 688.96
#2005-09-08| 685.89
#2005-09-09| 691.21
#2005-09-12| 685.74
#2005-09-13| 672.70
#2005-09-14| 677.33
#2005-09-15| 674.22
#2005-09-16| 681.82
#2005-09-19| 670.63
#2005-09-20| 683.68
#2005-09-21| 679.27
#2005-09-22| 674.37
#2005-09-23| 679.62
#2005-09-26| 691.94
#2005-09-27| 693.49
#2005-09-28| 709.13
#2005-09-29| 699.05
#2005-09-30| 702.14
#2005-10-03| 700.95
#2005-10-04| 714.53
#2005-10-05| 702.38
#2005-10-06| 697.01
#2005-10-07| 692.78
#2005-10-10| 680.49
#2005-10-11| 676.82
#2005-10-12| 675.10
#2005-10-13| 664.41
#2005-10-14| 672.14
#2005-10-17| 674.39
#2005-10-18| 665.06
#2005-10-19| 650.78
#2005-10-20| 644.52
#2005-10-21| 641.83
#2005-10-24| 650.75
#2005-10-25| 649.59
#2005-10-26| 655.61
#2005-10-27| 645.57
#2005-10-28| 636.81
#2005-10-31| 644.45
#2005-11-01| 641.56
#2005-11-02| 648.44
#2005-11-03| 647.47
#2005-11-04| 632.33
#2005-11-07| 640.09
#2005-11-08| 643.30
#2005-11-09| 635.46
#2005-11-10| 629.92
#2005-11-11| 638.21
#2005-11-14| 640.14
#2005-11-15| 639.32
#2005-11-16| 635.65
#2005-11-17| 637.82
#2005-11-18| 640.62
#2005-11-21| 650.25
#2005-11-22| 638.45
#2005-11-23| 642.75
#2005-11-24| .
#2005-11-25| 635.40
#2005-11-28| 638.64
#2005-11-29| 641.42
#2005-11-30| 642.26
#2005-12-01| 647.14
#2005-12-02| 650.05
#2005-12-05| 650.27
#2005-12-06| 654.90
#2005-12-07| 645.11
#2005-12-08| 651.10
#2005-12-09| 653.10
#2005-12-12| 655.71
#2005-12-13| 655.91
#2005-12-14| 656.35
#2005-12-15| 651.92
#2005-12-16| 655.18
#2005-12-19| 654.11
#2005-12-20| 646.59
#2005-12-21| 643.56
#2005-12-22| 646.29
#2005-12-23| 647.65
#2005-12-26| .
#2005-12-27| 649.07
#2005-12-28| 656.13
#2005-12-29| 656.94
#2005-12-30| 648.52
#2006-01-02| .
#2006-01-03| 671.86
#2006-01-04| 679.27
#2006-01-05| 677.40
#2006-01-06| 684.28
#2006-01-09| 689.18
#2006-01-10| 691.60
#2006-01-11| 698.14
#2006-01-12| 695.48
#2006-01-13| 694.31
#2006-01-16| .
#2006-01-17| 685.70
#2006-01-18| 677.42
#2006-01-19| 685.50
#2006-01-20| 674.04
#2006-01-23| 680.84
#2006-01-24| 693.16
#2006-01-25| 705.94
#2006-01-26| 718.09
#2006-01-27| 714.91
#2006-01-30| 714.98
#2006-01-31| 716.44
#2006-02-01| 721.64
#2006-02-02| 715.17
#2006-02-03| 713.58
#2006-02-06| 718.58
#2006-02-07| 717.30
#2006-02-08| 708.58
#2006-02-09| 718.21
#2006-02-10| 727.28
#2006-02-13| 752.42
#2006-02-14| 743.95
#2006-02-15| 742.11
#2006-02-16| 733.08
#2006-02-17| 739.50
#2006-02-20| .
#2006-02-21| 732.43
#2006-02-22| 735.95
#2006-02-23| 734.25
#2006-02-24| 734.57
#2006-02-27| 742.14
#2006-02-28| 734.70
#2006-03-01| 742.72
#2006-03-02| 729.83
#2006-03-03| 723.12
#2006-03-06| 731.65
#2006-03-07| 721.92
#2006-03-08| 713.87
#2006-03-09| 726.30
#2006-03-10| 730.28
#2006-03-13| 735.42
#2006-03-14| 750.03
#2006-03-15| 756.88
#2006-03-16| 766.30
#2006-03-17| 761.27
#2006-03-20| 764.06
#2006-03-21| 759.77
#2006-03-22| 774.78
#2006-03-23| 768.33
#2006-03-24| 777.01
#2006-03-27| 771.71
#2006-03-28| 774.61
#2006-03-29| 775.86
#2006-03-30| 792.10
#2006-03-31| 788.06
#2006-04-03| 802.52
#2006-04-04| 810.66
#2006-04-05| 815.46
#2006-04-06| 806.80
#2006-04-07| 786.27
#2006-04-10| 795.75
#2006-04-11| 784.74
#2006-04-12| 783.04
#2006-04-13| 780.42
#2006-04-14| .
#2006-04-17| 792.72
#2006-04-18| 789.24
#2006-04-19| 800.70
#2006-04-20| 808.21
#2006-04-21| 812.22
#2006-04-24| 806.55
#2006-04-25| 819.68
#2006-04-26| 833.64
#2006-04-27| 824.06
#2006-04-28| 811.05
#2006-05-01| 812.63
#2006-05-02| 816.76
#2006-05-03| 806.47
#2006-05-04| 817.22
#2006-05-05| 822.98
#2006-05-08| 823.57
#2006-05-09| 838.84
#2006-05-10| 845.92
#2006-05-11| 837.82
#2006-05-12| 810.96
#2006-05-15| 792.05
#2006-05-16| 794.31
#2006-05-17| 760.12
#2006-05-18| 769.11
#2006-05-19| 759.50
#2006-05-22| 743.20
#2006-05-23| 768.28
#2006-05-24| 759.64
#2006-05-25| 769.81
#2006-05-26| 780.04
#2006-05-29| .
#2006-05-30| 772.66
#2006-05-31| 779.43
#2006-06-01| 772.93
#2006-06-02| 780.15
#2006-06-05| 770.91
#2006-06-06| 738.53
#2006-06-07| 736.08
#2006-06-08| 714.12
#2006-06-09| 727.62
#2006-06-12| 718.68
#2006-06-13| 702.01
#2006-06-14| 700.19
#2006-06-15| 719.47
#2006-06-16| 715.56
#2006-06-19| 718.84
#2006-06-20| 726.67
#2006-06-21| 725.20
#2006-06-22| 722.63
#2006-06-23| 717.87
#2006-06-26| 716.36
#2006-06-27| 707.83
#2006-06-28| 701.30
#2006-06-29| 716.88
#2006-06-30| 742.76
#2006-07-03| 747.12
#2006-07-04| .
#2006-07-05| 727.41
#2006-07-06| 738.57
#2006-07-07| 741.84
#2006-07-10| 740.00
#2006-07-11| 732.50
#2006-07-12| 735.84
#2006-07-13| 726.82
#2006-07-14| 711.59
#2006-07-17| 702.72
#2006-07-18| 693.37
#2006-07-19| 717.03
#2006-07-20| 719.19
#2006-07-21| 705.74
#2006-07-24| 714.39
#2006-07-25| 722.83
#2006-07-26| 719.13
#2006-07-27| 743.51
#2006-07-28| 756.69
#2006-07-31| 755.61
#2006-08-01| 746.34
#2006-08-02| 754.63
#2006-08-03| 747.52
#2006-08-04| 758.65
#2006-08-07| 744.88
#2006-08-08| 747.44
#2006-08-09| 764.30
#2006-08-10| 751.63
#2006-08-11| 753.21
#2006-08-14| 759.85
#2006-08-15| 766.90
#2006-08-16| 776.39
#2006-08-17| 787.14
#2006-08-18| 788.12
#2006-08-21| 788.25
#2006-08-22| 783.72
#2006-08-23| 778.92
#2006-08-24| 781.75
#2006-08-25| 778.42
#2006-08-28| 783.17
#2006-08-29| 782.90
#2006-08-30| 791.25
#2006-08-31| 789.83
#2006-09-01| 792.77
#2006-09-04| .
#2006-09-05| 794.11
#2006-09-06| 780.76
#2006-09-07| 765.94
#2006-09-08| 766.16
#2006-09-11| 766.02
#2006-09-12| 778.87
#2006-09-13| 789.90
#2006-09-14| 795.45
#2006-09-15| 773.09
#2006-09-18| 772.00
#2006-09-19| 771.66
#2006-09-20| 781.46
#2006-09-21| 789.31
#2006-09-22| 782.36
#2006-09-25| 782.00
#2006-09-26| 783.93
#2006-09-27| 795.68
#2006-09-28| 792.45
#2006-09-29| 793.44
#2006-10-02| 797.29
#2006-10-03| 792.33
#2006-10-04| 796.40
#2006-10-05| 801.14
#2006-10-06| 795.61
#2006-10-09| 795.05
#2006-10-10| 794.98
#2006-10-11| 794.23
#2006-10-12| 799.13
#2006-10-13| 800.07
#2006-10-16| 804.58
#2006-10-17| 795.14
#2006-10-18| 806.71
#2006-10-19| 825.88
#2006-10-20| 825.04
#2006-10-23| 826.23
#2006-10-24| 823.69
#2006-10-25| 846.95
#2006-10-26| 848.55
#2006-10-27| 854.70
#2006-10-30| 848.73
#2006-10-31| 864.95
#2006-11-01| 873.67
#2006-11-02| 866.71
#2006-11-03| 867.30
#2006-11-06| 881.91
#2006-11-07| 887.75
#2006-11-08| 886.74
#2006-11-09| 886.66
#2006-11-10| 889.29
#2006-11-13| 894.69
#2006-11-14| 893.28
#2006-11-15| 907.76
#2006-11-16| 919.55
#2006-11-17| 900.16
#2006-11-20| 898.04
#2006-11-21| 893.58
#2006-11-22| 908.24
#2006-11-23| .
#2006-11-24| 900.12
#2006-11-27| 879.35
#2006-11-28| 879.75
#2006-11-29| 895.76
#2006-11-30| 888.17
#2006-12-01| 884.41
#2006-12-04| 888.47
#2006-12-05| 896.39
#2006-12-06| 894.41
#2006-12-07| 896.86
#2006-12-08| 895.69
#2006-12-11| 902.83
#2006-12-12| 903.82
#2006-12-13| 910.21
#2006-12-14| 913.46
#2006-12-15| 914.27
#2006-12-18| 914.03
#2006-12-19| 918.08
#2006-12-20| 927.47
#2006-12-21| 920.62
#2006-12-22| 909.18
#2006-12-25| .
#2006-12-26| 907.74
#2006-12-27| 924.02
#2006-12-28| 927.23
#2006-12-29| 929.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 941.97
#2007-01-04| 927.34
#2007-01-05| 921.89
#2007-01-08| 921.41
#2007-01-09| 921.30
#2007-01-10| 909.01
#2007-01-11| 916.07
#2007-01-12| 920.77
#2007-01-15| .
#2007-01-16| 922.01
#2007-01-17| 924.03
#2007-01-18| 934.25
#2007-01-19| 951.09
#2007-01-22| 951.23
#2007-01-23| 960.02
#2007-01-24| 968.22
#2007-01-25| 955.33
#2007-01-26| 948.55
#2007-01-29| 961.12
#2007-01-30| 960.89
#2007-01-31| 951.68
#2007-02-01| 964.80
#2007-02-02| 960.43
#2007-02-05| 953.59
#2007-02-06| 957.18
#2007-02-07| 957.27
#2007-02-08| 949.73
#2007-02-09| 964.04
#2007-02-12| 954.31
#2007-02-13| 968.14
#2007-02-14|1003.62
#2007-02-15|1027.31
#2007-02-16|1032.03
#2007-02-19| .
#2007-02-20|1055.13
#2007-02-21|1039.11
#2007-02-22|1030.63
#2007-02-23|1038.22
#2007-02-26|1038.88
#2007-02-27|1013.37
#2007-02-28|1009.30
#2007-03-01| 988.98
#2007-03-02| 986.26
#2007-03-05| 967.56
#2007-03-06| 989.54
#2007-03-07|1002.14
#2007-03-08|1008.16
#2007-03-09|1016.32
#2007-03-12|1022.98
#2007-03-13|1011.18
#2007-03-14| 989.73
#2007-03-15|1020.43
#2007-03-16|1024.79
#2007-03-19|1045.85
#2007-03-20|1055.38
#2007-03-21|1067.57
#2007-03-22|1089.61
#2007-03-23|1127.02
#2007-03-26|1108.95
#2007-03-27|1125.37
#2007-03-28|1108.40
#2007-03-29|1120.71
#2007-03-30|1119.49
#2007-04-02|1135.05
#2007-04-03|1142.07
#2007-04-04|1139.06
#2007-04-05|1142.73
#2007-04-06| .
#2007-04-09|1136.74
#2007-04-10|1157.64
#2007-04-11|1157.27
#2007-04-12|1154.26
#2007-04-13|1158.78
#2007-04-16|1170.74
#2007-04-17|1176.35
#2007-04-18|1170.15
#2007-04-19|1164.17
#2007-04-20|1173.65
#2007-04-23|1171.63
#2007-04-24|1168.51
#2007-04-25|1194.30
#2007-04-26|1202.26
#2007-04-27|1200.17
#2007-04-30|1201.42
#2007-05-01|1197.04
#2007-05-02|1201.87
#2007-05-03|1193.43
#2007-05-04|1226.21
#2007-05-07|1216.63
#2007-05-08|1187.60
#2007-05-09|1181.12
#2007-05-10|1179.74
#2007-05-11|1196.83
#2007-05-14|1209.53
#2007-05-15|1233.64
#2007-05-16|1239.06
#2007-05-17|1229.61
#2007-05-18|1239.75
#2007-05-21|1238.12
#2007-05-22|1239.79
#2007-05-23|1266.30
#2007-05-24|1238.14
#2007-05-25|1246.64
#2007-05-28| .
#2007-05-29|1262.58
#2007-05-30|1257.31
#2007-05-31|1274.00
#2007-06-01|1290.16
#2007-06-04|1286.09
#2007-06-05|1281.17
#2007-06-06|1238.27
#2007-06-07|1228.03
#2007-06-08|1217.02
#2007-06-11|1235.26
#2007-06-12|1230.90
#2007-06-13|1233.67
#2007-06-14|1267.04
#2007-06-15|1292.22
#2007-06-18|1295.83
#2007-06-19|1299.50
#2007-06-20|1303.30
#2007-06-21|1279.81
#2007-06-22|1280.29
#2007-06-25|1277.40
#2007-06-26|1269.99
#2007-06-27|1263.71
#2007-06-28|1292.02
#2007-06-29|1307.66
#2007-07-02|1317.98
#2007-07-03|1334.55
#2007-07-04| .
#2007-07-05|1319.83
#2007-07-06|1347.71
#2007-07-09|1355.25
#2007-07-10|1342.46
#2007-07-11|1334.43
#2007-07-12|1360.60
#2007-07-13|1356.57
#2007-07-16|1361.61
#2007-07-17|1348.57
#2007-07-18|1319.76
#2007-07-19|1333.95
#2007-07-20|1316.67
#2007-07-23|1339.53
#2007-07-24|1317.20
#2007-07-25|1298.15
#2007-07-26|1254.54
#2007-07-27|1249.44
#2007-07-30|1254.85
#2007-07-31|1296.54
#2007-08-01|1269.03
#2007-08-02|1274.99
#2007-08-03|1270.53
#2007-08-06|1255.37
#2007-08-07|1247.10
#2007-08-08|1261.06
#2007-08-09|1228.45
#2007-08-10|1190.79
#2007-08-13|1219.86
#2007-08-14|1214.34
#2007-08-15|1204.01
#2007-08-16|1148.03
#2007-08-17|1163.67
#2007-08-20|1164.40
#2007-08-21|1180.03
#2007-08-22|1218.09
#2007-08-23|1223.26
#2007-08-24|1233.20
#2007-08-27|1238.78
#2007-08-28|1221.39
#2007-08-29|1226.44
#2007-08-30|1235.17
#2007-08-31|1255.99
#2007-09-03| .
#2007-09-04|1278.71
#2007-09-05|1260.14
#2007-09-06|1271.24
#2007-09-07|1235.09
#2007-09-10|1213.85
#2007-09-11|1237.29
#2007-09-12|1242.77
#2007-09-13|1255.20
#2007-09-14|1251.70
#2007-09-17|1236.85
#2007-09-18|1249.47
#2007-09-19|1289.26
#2007-09-20|1288.70
#2007-09-21|1319.87
#2007-09-24|1338.91
#2007-09-25|1339.32
#2007-09-26|1355.52
#2007-09-27|1371.01
#2007-09-28|1375.45
#2007-10-01|1409.62
#2007-10-02|1404.70
#2007-10-03|1413.10
#2007-10-04|1416.00
#2007-10-05|1435.94
#2007-10-08|1424.00
#2007-10-09|1446.02
#2007-10-10|1460.22
#2007-10-11|1487.36
#2007-10-12|1478.50
#2007-10-15|1463.56
#2007-10-16|1448.53
#2007-10-17|1449.66
#2007-10-18|1449.46
#2007-10-19|1445.17
#2007-10-22|1410.43
#2007-10-23|1439.46
#2007-10-24|1437.28
#2007-10-25|1481.71
#2007-10-26|1507.02
#2007-10-29|1527.62
#2007-10-30|1512.24
#2007-10-31|1535.17
#2007-11-01|1505.15
#2007-11-02|1496.41
#2007-11-05|1476.30
#2007-11-06|1486.97
#2007-11-07|1475.33
#2007-11-08|1454.35
#2007-11-09|1431.10
#2007-11-12|1411.74
#2007-11-13|1391.09
#2007-11-14|1411.09
#2007-11-15|1378.08
#2007-11-16|1343.41
#2007-11-19|1291.46
#2007-11-20|1332.27
#2007-11-21|1287.05
#2007-11-22| .
#2007-11-23|1309.22
#2007-11-26|1316.32
#2007-11-27|1301.24
#2007-11-28|1350.42
#2007-11-29|1351.69
#2007-11-30|1363.13
#2007-12-03|1352.26
#2007-12-04|1321.83
#2007-12-05|1341.06
#2007-12-06|1321.68
#2007-12-07|1344.99
#2007-12-10|1373.25
#2007-12-11|1367.72
#2007-12-12|1361.98
#2007-12-13|1309.49
#2007-12-14|1285.74
#2007-12-17|1246.16
#2007-12-18|1259.01
#2007-12-19|1241.95
#2007-12-20|1243.37
#2007-12-21|1281.40
#2007-12-24|1285.86
#2007-12-25| .
#2007-12-26|1294.65
#2007-12-27|1298.14
#2007-12-28|1314.58
#2007-12-31|1304.50
#2008-01-01| .
#2008-01-02|1291.34
#2008-01-03|1258.58
#2008-01-04|1193.94
#2008-01-07|1182.67
#2008-01-08|1184.63
#2008-01-09|1155.75
#2008-01-10|1167.10
#2008-01-11|1185.72
#2008-01-14|1211.16
#2008-01-15|1164.61
#2008-01-16|1148.84
#2008-01-17|1122.73
#2008-01-18|1097.01
#2008-01-21| .
#2008-01-22|1069.03
#2008-01-23|1025.85
#2008-01-24|1097.82
#2008-01-25|1104.91
#2008-01-28|1126.76
#2008-01-29|1138.45
#2008-01-30|1117.30
#2008-01-31|1110.94
#2008-02-01|1135.76
#2008-02-04|1148.58
#2008-02-05|1074.25
#2008-02-06|1073.06
#2008-02-07|1034.25
#2008-02-08|1033.09
#2008-02-11|1022.80
#2008-02-12|1080.11
#2008-02-13|1095.86
#2008-02-14|1090.15
#2008-02-15|1087.82
#2008-02-18| .
#2008-02-19|1131.87
#2008-02-20|1112.14
#2008-02-21|1130.86
#2008-02-22|1105.82
#2008-02-25|1119.15
#2008-02-26|1153.09
#2008-02-27|1180.58
#2008-02-28|1163.68
#2008-02-29|1146.64
#2008-03-03|1153.13
#2008-03-04|1116.64
#2008-03-05|1143.91
#2008-03-06|1133.47
#2008-03-07|1120.84
#2008-03-10|1108.33
#2008-03-11|1104.09
#2008-03-12|1133.24
#2008-03-13|1114.14
#2008-03-14|1109.16
#2008-03-17|1087.32
#2008-03-18|1139.25
#2008-03-19|1143.11
#2008-03-20|1135.09
#2008-03-21| .
#2008-03-24|1133.54
#2008-03-25|1192.41
#2008-03-26|1201.67
#2008-03-27|1209.52
#2008-03-28|1204.85
#2008-03-31|1210.89
#2008-04-01|1212.96
#2008-04-02|1203.93
#2008-04-03|1193.96
#2008-04-04|1194.22
#2008-04-07|1200.10
#2008-04-08|1188.67
#2008-04-09|1189.91
#2008-04-10|1181.32
#2008-04-11|1172.76
#2008-04-14|1154.00
#2008-04-15|1145.48
#2008-04-16|1171.89
#2008-04-17|1173.39
#2008-04-18|1182.36
#2008-04-21|1179.18
#2008-04-22|1179.95
#2008-04-23|1175.73
#2008-04-24|1160.93
#2008-04-25|1185.95
#2008-04-28|1192.38
#2008-04-29|1175.40
#2008-04-30|1168.11
#2008-05-01|1160.24
#2008-05-02|1182.69
#2008-05-05|1189.97
#2008-05-06|1188.59
#2008-05-07|1202.31
#2008-05-08|1209.32
#2008-05-09|1196.16
#2008-05-12|1203.37
#2008-05-13|1206.06
#2008-05-14|1207.94
#2008-05-15|1208.93
#2008-05-16|1230.90
#2008-05-19|1243.95
#2008-05-20|1224.20
#2008-05-21|1199.28
#2008-05-22|1194.10
#2008-05-23|1172.21
#2008-05-26| .
#2008-05-27|1161.37
#2008-05-28|1166.33
#2008-05-29|1157.37
#2008-05-30|1164.59
#2008-06-02|1138.32
#2008-06-03|1129.48
#2008-06-04|1121.78
#2008-06-05|1121.52
#2008-06-06|1093.32
#2008-06-09|1083.15
#2008-06-10|1064.02
#2008-06-11|1038.66
#2008-06-12|1037.27
#2008-06-13|1040.83
#2008-06-16|1044.83
#2008-06-17|1072.64
#2008-06-18|1059.44
#2008-06-19|1050.74
#2008-06-20|1043.85
#2008-06-23|1017.65
#2008-06-24| 995.75
#2008-06-25|1023.45
#2008-06-26| 994.07
#2008-06-27| 982.23
#2008-06-30| 983.17
#2008-07-01| 958.14
#2008-07-02| 962.85
#2008-07-03| 957.77
#2008-07-04| .
#2008-07-07| 951.41
#2008-07-08| 939.37
#2008-07-09| 955.14
#2008-07-10| 942.98
#2008-07-11| 919.28
#2008-07-14| 926.90
#2008-07-15| 921.72
#2008-07-16| 954.53
#2008-07-17| 989.08
#2008-07-18|1004.38
#2008-07-21|1017.02
#2008-07-22|1012.72
#2008-07-23|1053.37
#2008-07-24| 996.03
#2008-07-25|1006.88
#2008-07-28| 993.28
#2008-07-29| 977.92
#2008-07-30| 974.10
#2008-07-31| 968.44
#2008-08-01| 937.22
#2008-08-04| 932.56
#2008-08-05| 964.00
#2008-08-06| 973.32
#2008-08-07| 971.92
#2008-08-08| 983.62
#2008-08-11|1009.63
#2008-08-12|1019.30
#2008-08-13| 972.71
#2008-08-14| 979.68
#2008-08-15| 973.23
#2008-08-18| 967.80
#2008-08-19| 942.03
#2008-08-20| 939.46
#2008-08-21| 935.50
#2008-08-22| 957.39
#2008-08-25| 951.01
#2008-08-26| 941.13
#2008-08-27| 935.61
#2008-08-28| 947.25
#2008-08-29| 941.11
#2008-09-01| .
#2008-09-02| 969.68
#2008-09-03| 964.07
#2008-09-04| 931.63
#2008-09-05| 894.99
#2008-09-08| 911.61
#2008-09-09| 909.65
#2008-09-10| 908.67
#2008-09-11| 893.64
#2008-09-12| 910.97
#2008-09-15| 876.13
#2008-09-16| 876.24
#2008-09-17| 870.87
#2008-09-18| 908.12
#2008-09-19| 941.26
#2008-09-22| 949.36
#2008-09-23| 933.47
#2008-09-24| 906.11
#2008-09-25| 921.13
#2008-09-26| 894.98
#2008-09-29| 860.96
#2008-09-30| 829.07
#2008-10-01| 783.59
#2008-10-02| 739.31
#2008-10-03| 756.01
#2008-10-06| 687.07
#2008-10-07| 689.57
#2008-10-08| 657.36
#2008-10-09| 648.55
#2008-10-10| 634.53
#2008-10-13| 701.92
#2008-10-14| 730.01
#2008-10-15| 705.53
#2008-10-16| 673.49
#2008-10-17| 671.33
#2008-10-20| 627.63
#2008-10-21| 604.07
#2008-10-22| 562.26
#2008-10-23| 532.34
#2008-10-24| 483.29
#2008-10-27| 583.31
#2008-10-28| 783.82
#2008-10-29| 647.42
#2008-10-30| 669.56
#2008-10-31| 675.51
#2008-11-03| 625.51
#2008-11-04| 666.41
#2008-11-05| 663.11
#2008-11-06| 610.74
#2008-11-07| 615.09
#2008-11-10| 621.56
#2008-11-11| 576.18
#2008-11-12| 553.80
#2008-11-13| 569.04
#2008-11-14| 574.54
#2008-11-17| 547.16
#2008-11-18| 556.52
#2008-11-19| 524.05
#2008-11-20| 495.71
#2008-11-21| 498.63
#2008-11-24| 535.51
#2008-11-25| 506.72
#2008-11-26| 531.18
#2008-11-27| .
#2008-11-28| 515.30
#2008-12-01| 486.89
#2008-12-02| 510.81
#2008-12-03| 512.46
#2008-12-04| 517.15
#2008-12-05| 490.48
#2008-12-08| 533.52
#2008-12-09| 547.61
#2008-12-10| 559.53
#2008-12-11| 562.89
#2008-12-12| 552.20
#2008-12-15| 560.10
#2008-12-16| 570.92
#2008-12-17| 597.34
#2008-12-18| 617.78
#2008-12-19| 576.32
#2008-12-22| 551.61
#2008-12-23| 546.75
#2008-12-24| 547.29
#2008-12-25| .
#2008-12-26| 549.90
#2008-12-29| 560.58
#2008-12-30| 568.76
#2008-12-31| 560.24
#2009-01-01| .
#2009-01-02| 585.79
#2009-01-05| 563.48
#2009-01-06| 579.73
#2009-01-07| 594.51
#2009-01-08| 596.77
#2009-01-09| 584.32
#2009-01-12| 560.08
#2009-01-13| 530.70
#2009-01-14| 510.57
#2009-01-15| 492.09
#2009-01-16| 496.27
#2009-01-19| .
#2009-01-20| 463.02
#2009-01-21| 460.81
#2009-01-22| 445.13
#2009-01-23| 431.45
#2009-01-26| 456.95
#2009-01-27| 467.63
#2009-01-28| 492.71
#2009-01-29| 468.53
#2009-01-30| 455.97
#2009-02-02| 445.57
#2009-02-03| 458.69
#2009-02-04| 476.82
#2009-02-05| 468.83
#2009-02-06| 498.35
#2009-02-09| 526.08
#2009-02-10| 502.19
#2009-02-11| 502.35
#2009-02-12| 480.71
#2009-02-13| 490.89
#2009-02-16| .
#2009-02-17| 448.45
#2009-02-18| 439.54
#2009-02-19| 444.91
#2009-02-20| 419.64
#2009-02-23| 402.52
#2009-02-24| 390.95
#2009-02-25| 386.65
#2009-02-26| 399.96
#2009-02-27| 382.15
#2009-03-02| 370.40
#2009-03-03| 373.10
#2009-03-04| 401.96
#2009-03-05| 379.51
#2009-03-06| 384.71
#2009-03-09| 383.01
#2009-03-10| 416.31
#2009-03-11| 431.66
#2009-03-12| 439.38
#2009-03-13| 439.19
#2009-03-16| 448.24
#2009-03-17| 445.45
#2009-03-18| 444.57
#2009-03-19| 473.07
#2009-03-20| 464.85
#2009-03-23| 472.37
#2009-03-24| 464.78
#2009-03-25| 477.11
#2009-03-26| 489.71
#2009-03-27| 488.48
#2009-03-30| 445.74
#2009-03-31| 454.36
#2009-04-01| 463.18
#2009-04-02| 528.35
#2009-04-03| 542.20
#2009-04-06| 532.51
#2009-04-07| 518.31
#2009-04-08| 539.64
#2009-04-09| 552.38
#2009-04-10| .
#2009-04-13| 557.04
#2009-04-14| 562.21
#2009-04-15| 553.85
#2009-04-16| 560.83
#2009-04-17| 581.24
#2009-04-20| 541.53
#2009-04-21| 540.78
#2009-04-22| 558.25
#2009-04-23| 559.10
#2009-04-24| 588.14
#2009-04-27| 585.47
#2009-04-28| 565.33
#2009-04-29| 586.58
#2009-04-30| 588.72
#2009-05-01| 588.76
#2009-05-04| 605.11
#2009-05-05| 609.86
#2009-05-06| 610.12
#2009-05-07| 602.05
#2009-05-08| 604.50
#2009-05-11| 588.85
#2009-05-12| 580.28
#2009-05-13| 554.84
#2009-05-14| 563.11
#2009-05-15| 564.57
#2009-05-18| 572.21
#2009-05-19| 586.88
#2009-05-20| 607.51
#2009-05-21| 593.62
#2009-05-22| 602.54
#2009-05-25| .
#2009-05-26| 608.52
#2009-05-27| 609.69
#2009-05-28| 598.08
#2009-05-29| 613.57
#2009-06-01| 655.92
#2009-06-02| 678.49
#2009-06-03| 648.40
#2009-06-04| 658.15
#2009-06-05| 654.83
#2009-06-08| 641.64
#2009-06-09| 647.02
#2009-06-10| 659.72
#2009-06-11| 673.77
#2009-06-12| 665.35
#2009-06-15| 625.50
#2009-06-16| 620.09
#2009-06-17| 604.25
#2009-06-18| 605.33
#2009-06-19| 595.37
#2009-06-22| 576.24
#2009-06-23| 588.50
#2009-06-24| 616.42
#2009-06-25| 608.20
#2009-06-26| 618.50
#2009-06-29| 628.76
#2009-06-30| 619.17
#2009-07-01| 637.57
#2009-07-02| 602.88
#2009-07-03| .
#2009-07-06| 585.70
#2009-07-07| 579.60
#2009-07-08| 560.70
#2009-07-09| 573.14
#2009-07-10| 568.41
#2009-07-13| 593.46
#2009-07-14| 615.34
#2009-07-15| 652.69
#2009-07-16| 663.79
#2009-07-17| 668.64
#2009-07-20| 669.52
#2009-07-21| 689.88
#2009-07-22| 689.38
#2009-07-23| 704.30
#2009-07-24| 710.45
#2009-07-27| 696.99
#2009-07-28| 687.42
#2009-07-29| 693.56
#2009-07-30| 712.75
#2009-07-31| 725.98
#2009-08-03| 764.31
#2009-08-04| 762.13
#2009-08-05| 738.97
#2009-08-06| 742.83
#2009-08-07| 744.07
#2009-08-10| 722.38
#2009-08-11| 703.57
#2009-08-12| 713.08
#2009-08-13| 734.13
#2009-08-14| 704.65
#2009-08-17| 670.97
#2009-08-18| 680.18
#2009-08-19| 676.57
#2009-08-20| 687.71
#2009-08-21| 707.36
#2009-08-24| 706.41
#2009-08-25| 707.62
#2009-08-26| 694.72
#2009-08-27| 679.44
#2009-08-28| 693.74
#2009-08-31| 684.19
#2009-09-01| 658.81
#2009-09-02| 648.43
#2009-09-03| 647.28
#2009-09-04| 668.25
#2009-09-07| .
#2009-09-08| 691.99
#2009-09-09| 719.01
#2009-09-10| 718.80
#2009-09-11| 730.83
#2009-09-14| 730.09
#2009-09-15| 732.71
#2009-09-16| 755.08
#2009-09-17| 750.10
#2009-09-18| 732.92
#2009-09-21| 720.49
#2009-09-22| 742.44
#2009-09-23| 732.93
#2009-09-24| 724.73
#2009-09-25| 724.98
#2009-09-28| 736.11
#2009-09-29| 732.36
#2009-09-30| 733.51
#2009-10-01| 716.56
#2009-10-02| 703.05
#2009-10-05| 709.76
#2009-10-06| 738.16
#2009-10-07| 734.66
#2009-10-08| 762.25
#2009-10-09| 763.05
#2009-10-12| 777.56
#2009-10-13| 772.53
#2009-10-14| 793.47
#2009-10-15| 796.08
#2009-10-16| 783.44
#2009-10-19| 820.99
#2009-10-20| 811.97
#2009-10-21| 811.14
#2009-10-22| 802.48
#2009-10-23| 806.16
#2009-10-26| 783.90
#2009-10-27| 757.96
#2009-10-28| 719.13
#2009-10-29| 749.93
#2009-10-30| 723.44
#2009-11-02| 730.96
#2009-11-03| 700.35
#2009-11-04| 729.19
#2009-11-05| 738.51
#2009-11-06| 744.42
#2009-11-09| 765.71
#2009-11-10| 743.20
#2009-11-11| 752.77
#2009-11-12| 743.01
#2009-11-13| 746.82
#2009-11-16| 777.39
#2009-11-17| 757.51
#2009-11-18| 769.78
#2009-11-19| 748.17
#2009-11-20| 733.66
#2009-11-23| 754.68
#2009-11-24| 743.84
#2009-11-25| 747.20
#2009-11-26| .
#2009-11-27| 726.27
#2009-11-30| 714.55
#2009-12-01| 741.37
#2009-12-02| 742.61
#2009-12-03| 749.73
#2009-12-04| 749.45
#2009-12-07| 749.76
#2009-12-08| 730.30
#2009-12-09| 722.80
#2009-12-10| 725.22
#2009-12-11| 726.27
#2009-12-14| 736.90
#2009-12-15| 735.91
#2009-12-16| 746.04
#2009-12-17| 728.19
#2009-12-18| 716.56
#2009-12-21| 720.54
#2009-12-22| 722.97
#2009-12-23| 727.92
#2009-12-24| 729.37
#2009-12-25| .
#2009-12-28| 732.55
#2009-12-29| 735.12
#2009-12-30| 726.73
#2009-12-31| 729.93
#2010-01-01| .
#2010-01-04| 742.99
#2010-01-05| 746.22
#2010-01-06| 752.47
#2010-01-07| 752.16
#2010-01-08| 754.60
#2010-01-11| 766.78
#2010-01-12| 748.21
#2010-01-13| 751.36
#2010-01-14| 762.10
#2010-01-15| 745.02
#2010-01-18| .
#2010-01-19| 744.65
#2010-01-20| 717.10
#2010-01-21| 699.38
#2010-01-22| 693.33
#2010-01-25| 681.48
#2010-01-26| 680.14
#2010-01-27| 663.19
#2010-01-28| 651.43
#2010-01-29| 664.69
#2010-02-01| 673.48
#2010-02-02| 678.84
#2010-02-03| 682.54
#2010-02-04| 652.21
#2010-02-05| 627.32
#2010-02-08| 631.44
#2010-02-09| 633.83
#2010-02-10| 635.16
#2010-02-11| 615.90
#2010-02-12| 604.20
#2010-02-15| .
#2010-02-16| 616.20
#2010-02-17| 626.66
#2010-02-18| 613.79
#2010-02-19| 618.47
#2010-02-22| 614.22
#2010-02-23| 604.55
#2010-02-24| 604.29
#2010-02-25| 590.37
#2010-02-26| 602.96
#2010-03-01| 606.45
#2010-03-02| 622.51
#2010-03-03| 635.01
#2010-03-04| 631.91
#2010-03-05| 653.31
#2010-03-08| 654.46
#2010-03-09| 647.48
#2010-03-10| 660.19
#2010-03-11| 669.79
#2010-03-12| 678.95
#2010-03-15| 667.46
#2010-03-16| 684.78
#2010-03-17| 687.32
#2010-03-18| 680.00
#2010-03-19| 673.78
#2010-03-22| 676.86
#2010-03-23| 677.69
#2010-03-24| 671.93
#2010-03-25| 681.50
#2010-03-26| 685.72
#2010-03-29| 689.79
#2010-03-30| 675.54
#2010-03-31| 683.78
#2010-04-01| 695.00
#2010-04-02| .
#2010-04-05| 693.53
#2010-04-06| 693.84
#2010-04-07| 685.63
#2010-04-08| 676.07
#2010-04-09| 684.67
#2010-04-12| 693.48
#2010-04-13| 696.64
#2010-04-14| 710.09
#2010-04-15| 708.28
#2010-04-16| 701.60
#2010-04-19| 692.39
#2010-04-20| 728.81
#2010-04-21| 723.83
#2010-04-22| 711.30
#2010-04-23| 729.68
#2010-04-26| 737.08
#2010-04-27| 713.11
#2010-04-28| 695.44
#2010-04-29| 712.21
#2010-04-30| 714.70
#2010-05-03| 709.46
#2010-05-04| 672.89
#2010-05-05| 655.46
#2010-05-06| 645.38
#2010-05-07| 620.05
#2010-05-10| 670.83
#2010-05-11| 671.02
#2010-05-12| 685.90
#2010-05-13| 692.42
#2010-05-14| 663.01
#2010-05-17| 657.68
#2010-05-18| 671.85
#2010-05-19| 642.20
#2010-05-20| 619.05
#2010-05-21| 633.93
#2010-05-24| 625.36
#2010-05-25| 594.13
#2010-05-26| 611.53
#2010-05-27| 638.73
#2010-05-28| 645.02
#2010-05-31| .
#2010-06-01| 647.82
#2010-06-02| 643.36
#2010-06-03| 656.14
#2010-06-04| 631.07
#2010-06-07| 621.67
#2010-06-08| 616.72
#2010-06-09| 642.26
#2010-06-10| 666.77
#2010-06-11| 664.95
#2010-06-14| 679.13
#2010-06-15| 680.47
#2010-06-16| 668.99
#2010-06-17| 687.06
#2010-06-18| 699.09
#2010-06-21| 717.03
#2010-06-22| 707.76
#2010-06-23| 699.06
#2010-06-24| 693.03
#2010-06-25| 674.33
#2010-06-28| 692.92
#2010-06-29| 655.01
#2010-06-30| 664.27
#2010-07-01| 650.81
#2010-07-02| 659.93
#2010-07-05| .
#2010-07-06| 680.52
#2010-07-07| 689.52
#2010-07-08| 692.77
#2010-07-09| 695.28
#2010-07-12| 695.83
#2010-07-13| 733.79
#2010-07-14| 732.46
#2010-07-15| 736.52
#2010-07-16| 736.61
#2010-07-19| 728.77
#2010-07-20| 711.39
#2010-07-21| 713.07
#2010-07-22| 740.94
#2010-07-23| 740.35
#2010-07-26| 754.29
#2010-07-27| 739.61
#2010-07-28| 738.79
#2010-07-29| 742.49
#2010-07-30| 739.76
#2010-08-02| 758.54
#2010-08-03| 772.39
#2010-08-04| 764.00
#2010-08-05| 773.46
#2010-08-06| 766.37
#2010-08-09| 773.95
#2010-08-10| 753.24
#2010-08-11| 722.73
#2010-08-12| 707.53
#2010-08-13| 703.16
#2010-08-16| 714.46
#2010-08-17| 732.30
#2010-08-18| 730.28
#2010-08-19| 721.31
#2010-08-20| 699.82
#2010-08-23| 700.33
#2010-08-24| 692.49
#2010-08-25| 680.70
#2010-08-26| 692.80
#2010-08-27| 697.49
#2010-08-30| 690.04
#2010-08-31| 694.23
#2010-09-01| 729.87
#2010-09-02| 739.46
#2010-09-03| 749.25
#2010-09-06| .
#2010-09-07| 733.69
#2010-09-08| 744.78
#2010-09-09| 760.63
#2010-09-10| 773.10
#2010-09-13| 784.71
#2010-09-14| 797.57
#2010-09-15| 802.45
#2010-09-16| 803.68
#2010-09-17| 808.52
#2010-09-20| 829.10
#2010-09-21| 831.15
#2010-09-22| 835.52
#2010-09-23| 824.83
#2010-09-24| 862.42
#2010-09-27| 862.35
#2010-09-28| 858.07
#2010-09-29| 861.85
#2010-09-30| 870.83
#2010-10-01| 860.58
#2010-10-04| 832.89
#2010-10-05| 858.38
#2010-10-06| 859.81
#2010-10-07| 879.43
#2010-10-08| 880.44
#2010-10-11| 884.42
#2010-10-12| 897.83
#2010-10-13| 915.04
#2010-10-14| 920.44
#2010-10-15| 920.32
#2010-10-18| 916.55
#2010-10-19| 895.11
#2010-10-20| 917.45
#2010-10-21| 939.54
#2010-10-22| 944.78
#2010-10-25| 965.28
#2010-10-26| 947.71
#2010-10-27| 925.09
#2010-10-28| 930.63
#2010-10-29| 940.41
#2010-11-01| 942.72
#2010-11-02| 953.51
#2010-11-03| 952.44
#2010-11-04| 991.36
#2010-11-05| 972.40
#2010-11-08| 964.21
#2010-11-09| 988.57
#2010-11-10| 953.80
#2010-11-11| 956.77
#2010-11-12| 966.74
#2010-11-15| 977.06
#2010-11-16| 952.51
#2010-11-17| 953.98
#2010-11-18| 987.85
#2010-11-19| 996.98
#2010-11-22| 999.89
#2010-11-23| 960.52
#2010-11-24| 993.35
#2010-11-25| .
#2010-11-26| 980.21
#2010-11-29| 941.58
#2010-11-30| 935.75
#2010-12-01| 977.70
#2010-12-02|1019.24
#2010-12-03|1046.54
#2010-12-06|1038.42
#2010-12-07|1055.53
#2010-12-08|1026.84
#2010-12-09|1003.33
#2010-12-10|1033.69
#2010-12-13|1055.87
#2010-12-14|1042.83
#2010-12-15|1035.74
#2010-12-16|1025.87
#2010-12-17|1006.22
#2010-12-20|1013.69
#2010-12-21|1036.15
#2010-12-22|1033.22
#2010-12-23|1025.41
#2010-12-24| .
#2010-12-27| 986.47
#2010-12-28| 983.70
#2010-12-29| 986.65
#2010-12-30| 992.85
#2010-12-31|1002.54
#2011-01-03|1026.20
#2011-01-04|1028.42
#2011-01-05|1019.58
#2011-01-06|1016.39
#2011-01-07|1019.55
#2011-01-10|1009.34
#2011-01-11|1035.28
#2011-01-12|1042.77
#2011-01-13|1051.89
#2011-01-14|1066.19
#2011-01-17| .
#2011-01-18|1086.78
#2011-01-19|1073.41
#2011-01-20|1031.95
#2011-01-21|1040.26
#2011-01-24|1039.92
#2011-01-25|1044.96
#2011-01-26|1071.58
#2011-01-27|1070.61
#2011-01-28|1050.81
#2011-01-31|1039.59
#2011-02-01|1049.60
#2011-02-02|1035.80
#2011-02-03|1029.33
#2011-02-04|1021.90
#2011-02-07|1040.65
#2011-02-08|1084.20
#2011-02-09|1083.17
#2011-02-10|1080.16
#2011-02-11|1093.32
#2011-02-14|1085.69
#2011-02-15|1076.21
#2011-02-16|1062.97
#2011-02-17|1055.15
#2011-02-18|1054.43
#2011-02-21| .
#2011-02-22|1054.69
#2011-02-23|1025.95
#2011-02-24|1004.53
#2011-02-25|1028.47
#2011-02-28|1041.82
#2011-03-01|1038.45
#2011-03-02|1023.29
#2011-03-03|1026.18
#2011-03-04|1013.31
#2011-03-07|1016.69
#2011-03-08|1025.18
#2011-03-09|1034.54
#2011-03-10|1000.04
#2011-03-11| 992.38
#2011-03-14| 986.63
#2011-03-15| 955.62
#2011-03-16| 930.50
#2011-03-17| 952.22
#2011-03-18| 979.42
#2011-03-21|1000.80
#2011-03-22| 988.43
#2011-03-23| 991.94
#2011-03-24|1028.55
#2011-03-25|1023.64
#2011-03-28|1017.36
#2011-03-29|1016.67
#2011-03-30|1038.38
#2011-03-31|1040.39
#2011-04-01|1062.28
#2011-04-04|1072.55
#2011-04-05|1079.89
#2011-04-06|1091.80
#2011-04-07|1070.78
#2011-04-08|1076.40
#2011-04-11|1056.50
#2011-04-12|1045.36
#2011-04-13|1061.27
#2011-04-14|1060.49
#2011-04-15|1055.67
#2011-04-18|1020.13
#2011-04-19|1045.34
#2011-04-20|1102.39
#2011-04-21|1114.75
#2011-04-22| .
#2011-04-25|1113.78
#2011-04-26|1137.93
#2011-04-27|1161.34
#2011-04-28|1186.51
#2011-04-29|1190.18
#2011-05-02|1202.73
#2011-05-03|1182.45
#2011-05-04|1165.58
#2011-05-05|1138.71
#2011-05-06|1151.26
#2011-05-09|1119.66
#2011-05-10|1141.09
#2011-05-11|1133.30
#2011-05-12|1119.81
#2011-05-13|1115.41
#2011-05-16|1111.34
#2011-05-17|1085.73
#2011-05-18|1096.51
#2011-05-19|1108.39
#2011-05-20|1086.84
#2011-05-23|1046.68
#2011-05-24|1066.96
#2011-05-25|1072.78
#2011-05-26|1067.74
#2011-05-27|1093.46
#2011-05-30| .
#2011-05-31|1118.65
#2011-06-01|1115.21
#2011-06-02|1096.48
#2011-06-03|1109.29
#2011-06-06|1108.52
#2011-06-07|1110.43
#2011-06-08|1103.02
#2011-06-09|1115.66
#2011-06-10|1085.98
#2011-06-13|1086.90
#2011-06-14|1109.33
#2011-06-15|1086.13
#2011-06-16|1078.65
#2011-06-17|1097.05
#2011-06-20|1101.99
#2011-06-21|1130.73
#2011-06-22|1139.66
#2011-06-23|1108.30
#2011-06-24|1124.15
#2011-06-27|1140.78
#2011-06-28|1171.37
#2011-06-29|1191.29
#2011-06-30|1208.77
#2011-07-01|1204.79
#2011-07-04| .
#2011-07-05|1227.76
#2011-07-06|1213.29
#2011-07-07|1226.27
#2011-07-08|1203.91
#2011-07-11|1145.10
#2011-07-12|1155.21
#2011-07-13|1197.60
#2011-07-14|1194.28
#2011-07-15|1205.60
#2011-07-18|1163.69
#2011-07-19|1192.86
#2011-07-20|1196.62
#2011-07-21|1202.04
#2011-07-22|1213.34
#2011-07-25|1224.94
#2011-07-26|1208.92
#2011-07-27|1177.53
#2011-07-28|1158.62
#2011-07-29|1156.60
#2011-08-01|1116.69
#2011-08-02|1076.67
#2011-08-03|1045.29
#2011-08-04| 984.76
#2011-08-05| 958.68
#2011-08-08| 882.94
#2011-08-09| 907.45
#2011-08-10| 866.94
#2011-08-11| 904.33
#2011-08-12| 937.53
#2011-08-15| 946.36
#2011-08-16| 932.58
#2011-08-17| 935.68
#2011-08-18| 860.27
#2011-08-19| 841.12
#2011-08-22| 816.52
#2011-08-23| 824.90
#2011-08-24| 863.78
#2011-08-25| 858.07
#2011-08-26| 859.78
#2011-08-29| 886.34
#2011-08-30| 884.21
#2011-08-31| 919.24
#2011-09-01| 901.06
#2011-09-02| 858.04
#2011-09-05| .
#2011-09-06| 784.40
#2011-09-07| 830.98
#2011-09-08| 822.13
#2011-09-09| 768.87
#2011-09-12| 743.99
#2011-09-13| 762.14
#2011-09-14| 799.80
#2011-09-15| 835.32
#2011-09-16| 849.07
#2011-09-19| 809.51
#2011-09-20| 842.57
#2011-09-21| 814.68
#2011-09-22| 747.15
#2011-09-23| 745.92
#2011-09-26| 735.43
#2011-09-27| 795.69
#2011-09-28| 787.57
#2011-09-29| 793.74
#2011-09-30| 749.97
#2011-10-03| 714.77
#2011-10-04| 672.23
#2011-10-05| 714.38
#2011-10-06| 748.83
#2011-10-07| 767.90
#2011-10-10| 809.36
#2011-10-11| 815.23
#2011-10-12| 857.53
#2011-10-13| 842.53
#2011-10-14| 871.51
#2011-10-17| 840.31
#2011-10-18| 844.60
#2011-10-19| 844.59
#2011-10-20| 819.76
#2011-10-21| 868.78
#2011-10-24| 892.19
#2011-10-25| 890.88
#2011-10-26| 885.36
#2011-10-27| 954.04
#2011-10-28| 963.05
#2011-10-31| 902.37
#2011-11-01| 835.63
#2011-11-02| 869.49
#2011-11-03| 894.16
#2011-11-04| 865.24
#2011-11-07| 865.41
#2011-11-08| 868.65
#2011-11-09| 835.59
#2011-11-10| 835.40
#2011-11-11| 868.10
#2011-11-14| 850.12
#2011-11-15| 826.51
#2011-11-16| 816.16
#2011-11-17| 798.22
#2011-11-18| 789.02
#2011-11-21| 749.58
#2011-11-22| 742.74
#2011-11-23| 715.57
#2011-11-24| .
#2011-11-25| 720.23
#2011-11-28| 773.01
#2011-11-29| 770.98
#2011-11-30| 823.30
#2011-12-01| 815.62
#2011-12-02| 825.47
#2011-12-05| 841.55
#2011-12-06| 825.40
#2011-12-07| 817.52
#2011-12-08| 786.14
#2011-12-09| 807.15
#2011-12-12| 772.06
#2011-12-13| 764.87
#2011-12-14| 725.93
#2011-12-15| 733.81
#2011-12-16| 728.44
#2011-12-19| 723.21
#2011-12-20| 762.87
#2011-12-21| 763.31
#2011-12-22| 769.64
#2011-12-23| 770.08
#2011-12-26| .
#2011-12-27| 772.10
#2011-12-28| 742.55
#2011-12-29| 745.36
#2011-12-30| 756.83
#2012-01-02| .
#2012-01-03| 809.69
#2012-01-04| 797.39
#2012-01-05| 799.33
#2012-01-06| 788.68
#2012-01-09| 789.28
#2012-01-10| 819.79
#2012-01-11| 816.12
#2012-01-12| 829.83
#2012-01-13| 813.80
#2012-01-16| .
#2012-01-17| 864.96
#2012-01-18| 874.50
#2012-01-19| 895.80
#2012-01-20| 901.17
#2012-01-23| 911.55
#2012-01-24| 902.40
#2012-01-25| 909.13
#2012-01-26| 946.13
#2012-01-27| 927.68
#2012-01-30| 921.35
#2012-01-31| 922.14
#2012-02-01| 962.16
#2012-02-02| 964.33
#2012-02-03| 985.62
#2012-02-06| 984.30
#2012-02-07| 983.34
#2012-02-08| 984.99
#2012-02-09|1016.60
#2012-02-10| 989.66
#2012-02-13|1004.71
#2012-02-14| 989.24
#2012-02-15| 981.71
#2012-02-16| 978.72
#2012-02-17|1015.17
#2012-02-20| .
#2012-02-21|1028.65
#2012-02-22|1021.67
#2012-02-23|1009.45
#2012-02-24|1029.64
#2012-02-27|1006.82
#2012-02-28|1016.35
#2012-02-29|1003.71
#2012-03-01|1016.65
#2012-03-02|1007.94
#2012-03-05|1003.70
#2012-03-06| 946.73
#2012-03-07| 956.85
#2012-03-08|1002.60
#2012-03-09|1003.28
#2012-03-12|1011.67
#2012-03-13|1014.18
#2012-03-14|1029.59
#2012-03-15|1034.26
#2012-03-16|1028.93
#2012-03-19|1026.95
#2012-03-20| 984.09
#2012-03-21| 984.09
#2012-03-22| 970.25
#2012-03-23| 987.90
#2012-03-26|1007.88
#2012-03-27|1008.93
#2012-03-28| 989.59
#2012-03-29| 962.06
#2012-03-30| 984.26
#2012-04-02|1000.04
#2012-04-03| 993.17
#2012-04-04| 948.99
#2012-04-05| 947.74
#2012-04-06| .
#2012-04-09| 948.03
#2012-04-10| 911.86
#2012-04-11| 931.36
#2012-04-12| 952.46
#2012-04-13| 923.40
#2012-04-16| 932.77
#2012-04-17| 961.14
#2012-04-18| 947.56
#2012-04-19| 926.92
#2012-04-20| 936.46
#2012-04-23| 897.29
#2012-04-24| 920.92
#2012-04-25| 945.85
#2012-04-26| 977.41
#2012-04-27| 989.67
#2012-04-30| 983.28
#2012-05-01| 982.80
#2012-05-02| 972.26
#2012-05-03| 973.72
#2012-05-04| 936.85
#2012-05-07| 938.04
#2012-05-08| 906.19
#2012-05-09| 904.31
#2012-05-10| 900.72
#2012-05-11| 920.76
#2012-05-14| 892.22
#2012-05-15| 880.04
#2012-05-16| 877.19
#2012-05-17| 859.44
#2012-05-18| 842.65
#2012-05-21| 856.13
#2012-05-22| 882.22
#2012-05-23| 847.98
#2012-05-24| 849.44
#2012-05-25| 844.74
#2012-05-28| .
#2012-05-29| 874.80
#2012-05-30| 841.36
#2012-05-31| 828.18
#2012-06-01| 796.67
#2012-06-04| 787.03
#2012-06-05| 788.07
#2012-06-06| 808.21
#2012-06-07| 823.30
#2012-06-08| 807.70
#2012-06-11| 810.63
#2012-06-12| 803.97
#2012-06-13| 794.72
#2012-06-14| 782.79
#2012-06-15| 795.16
#2012-06-18| 802.81
#2012-06-19| 824.66
#2012-06-20| 835.30
#2012-06-21| 814.40
#2012-06-22| 797.76
#2012-06-25| 771.72
#2012-06-26| 761.89
#2012-06-27| 771.28
#2012-06-28| 768.33
#2012-06-29| 822.45
#2012-07-02| 824.71
#2012-07-03| 846.69
#2012-07-04| .
#2012-07-05| 842.18
#2012-07-06| 810.19
#2012-07-09| 807.05
#2012-07-10| 816.88
#2012-07-11| 808.28
#2012-07-12| 800.74
#2012-07-13| 824.18
#2012-07-16| 827.46
#2012-07-17| 825.96
#2012-07-18| 843.42
#2012-07-19| 856.49
#2012-07-20| 834.53
#2012-07-23| 805.86
#2012-07-24| 795.24
#2012-07-25| 812.29
#2012-07-26| 833.81
#2012-07-27| 860.78
#2012-07-30| 872.01
#2012-07-31| 878.97
#2012-08-01| 868.71
#2012-08-02| 839.23
#2012-08-03| 882.52
#2012-08-06| 905.72
#2012-08-07| 921.14
#2012-08-08| 911.17
#2012-08-09| 906.67
#2012-08-10| 905.65
#2012-08-13| 898.50
#2012-08-14| 902.78
#2012-08-15| 893.54
#2012-08-16| 905.03
#2012-08-17| 918.41
#2012-08-20| 916.73
#2012-08-21| 935.56
#2012-08-22| 930.06
#2012-08-23| 930.60
#2012-08-24| 911.73
#2012-08-27| 921.34
#2012-08-28| 921.80
#2012-08-29| 920.63
#2012-08-30| 880.52
#2012-08-31| 893.39
#2012-09-03| .
#2012-09-04| 864.47
#2012-09-05| 867.96
#2012-09-06| 905.48
#2012-09-07| 921.49
#2012-09-10| 920.64
#2012-09-11| 935.02
#2012-09-12| 950.16
#2012-09-13| 944.97
#2012-09-14| 998.12
#2012-09-17| 988.32
#2012-09-18| 960.71
#2012-09-19| 977.44
#2012-09-20| 956.70
#2012-09-21| 975.73
#2012-09-24| 964.97
#2012-09-25| 956.29
#2012-09-26| 917.61
#2012-09-27| 914.52
#2012-09-28| 907.49
#2012-10-01| 919.70
#2012-10-02| 922.90
#2012-10-03| 921.39
#2012-10-04| 945.74
#2012-10-05| 966.14
#2012-10-08| 936.33
#2012-10-09| 929.25
#2012-10-10| 928.29
#2012-10-11| 945.48
#2012-10-12| 936.96
#2012-10-15| 935.73
#2012-10-16| 937.63
#2012-10-17| 951.91
#2012-10-18| 959.61
#2012-10-19| 952.40
#2012-10-22| 945.01
#2012-10-23| 924.54
#2012-10-24| 933.08
#2012-10-25| 928.34
#2012-10-26| 926.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.27
#2012-11-01| 951.31
#2012-11-02| 954.81
#2012-11-05| 942.24
#2012-11-06| 939.94
#2012-11-07| 925.22
#2012-11-08| 911.60
#2012-11-09| 912.47
#2012-11-12| 910.52
#2012-11-13| 908.85
#2012-11-14| 900.96
#2012-11-15| 901.55
#2012-11-16| 888.71
#2012-11-19| 928.71
#2012-11-20| 933.93
#2012-11-21| 945.55
#2012-11-22| .
#2012-11-23| 966.76
#2012-11-26| 966.64
#2012-11-27| 968.26
#2012-11-28| 967.88
#2012-11-29| 987.79
#2012-11-30|1000.00
#2012-12-03|1002.36
#2012-12-04|1002.89
#2012-12-05| 999.39
#2012-12-06|1003.35
#2012-12-07|1002.17
#2012-12-10|1003.42
#2012-12-11|1022.46
#2012-12-12|1031.29
#2012-12-13|1034.10
#2012-12-14|1045.31
#2012-12-17|1057.14
#2012-12-18|1065.25
#2012-12-19|1063.31
#2012-12-20|1064.11
#2012-12-21|1061.73
#2012-12-24|1062.20
#2012-12-25|1062.43
#2012-12-26|1064.53
#2012-12-27|1071.19
#2012-12-28|1067.94
#2012-12-31|1066.03
#2013-01-01|1066.03
#2013-01-02|1102.73
#2013-01-03|1091.43
#2013-01-04|1087.11
#2013-01-07|1088.43
#2013-01-08|1069.88
#2013-01-09|1066.19
#2013-01-10|1087.32
#2013-01-11|1102.76
#2013-01-14|1112.90
#2013-01-15|1112.30
#2013-01-16|1108.36
#2013-01-17|1121.73
#2013-01-18|1113.57
#2013-01-21|1123.43
#2013-01-22|1118.28
#2013-01-23|1120.55
#2013-01-24|1127.59
#2013-01-25|1149.52
#2013-01-28|1148.82
#2013-01-29|1151.45
#2013-01-30|1147.74
#2013-01-31|1137.46
#2013-02-01|1167.95
#2013-02-04|1120.38
#2013-02-05|1115.92
#2013-02-06|1122.87
#2013-02-07|1122.09
#2013-02-08|1148.97
#2013-02-11|1140.23
#2013-02-12|1136.28
#2013-02-13|1145.70
#2013-02-14|1127.84
#2013-02-15|1128.98
#2013-02-18|1130.78
#2013-02-19|1148.81
#2013-02-20|1148.50
#2013-02-21|1108.01
#2013-02-22|1087.46
#2013-02-25|1106.81
#2013-02-26|1076.32
#2013-02-27|1102.79
#2013-02-28|1106.43
#2013-03-01|1088.00
#2013-03-04|1081.64
#2013-03-05|1118.58
#2013-03-06|1119.97
#2013-03-07|1128.19
#2013-03-08|1124.66
#2013-03-11|1129.24
#2013-03-12|1122.20
#2013-03-13|1113.76
#2013-03-14|1114.44
#2013-03-15|1111.25
#2013-03-18|1105.14
#2013-03-19|1080.53
#2013-03-20|1091.49
#2013-03-21|1065.78
#2013-03-22|1074.23
#2013-03-25|1060.54
#2013-03-26|1064.22
#2013-03-27|1043.86
#2013-03-28|1036.26
#2013-03-29|1036.35
#2013-04-01|1037.03
#2013-04-02|1051.72
#2013-04-03|1047.53
#2013-04-04|1035.93
#2013-04-05|1031.17
#2013-04-08|1029.09
#2013-04-09|1024.53
#2013-04-10|1053.95
#2013-04-11|1066.46
#2013-04-12|1036.05
#2013-04-15|1012.57
#2013-04-16|1017.82
#2013-04-17| 986.03
#2013-04-18| 981.31
#2013-04-19| 993.25
#2013-04-22|1003.28
#2013-04-23|1032.53
#2013-04-24|1043.95
#2013-04-25|1062.63
#2013-04-26|1064.35
#2013-04-29|1086.40
#2013-04-30|1091.50
#2013-05-01|1092.43
#2013-05-02|1084.91
#2013-05-03|1120.50
#2013-05-06|1112.02
#2013-05-07|1116.11
#2013-05-08|1132.65
#2013-05-09|1129.34
#2013-05-10|1120.03
#2013-05-13|1124.86
#2013-05-14|1149.76
#2013-05-15|1155.99
#2013-05-16|1165.18
#2013-05-17|1190.36
#2013-05-20|1219.71
#2013-05-21|1214.59
#2013-05-22|1216.02
#2013-05-23|1180.13
#2013-05-24|1174.48
#2013-05-27|1188.60
#2013-05-28|1196.19
#2013-05-29|1191.14
#2013-05-30|1210.20
#2013-05-31|1213.06
#2013-06-03|1210.45
#2013-06-04|1211.83
#2013-06-05|1201.82
#2013-06-06|1195.08
#2013-06-07|1224.12
#2013-06-10|1225.71
#2013-06-11|1210.62
#2013-06-12|1192.94
#2013-06-13|1182.27
#2013-06-14|1201.93
#2013-06-17|1214.24
#2013-06-18|1212.56
#2013-06-19|1203.85
#2013-06-20|1132.64
#2013-06-21|1099.76
#2013-06-24|1088.45
#2013-06-25|1126.35
#2013-06-26|1130.38
#2013-06-27|1149.74
#2013-06-28|1142.76
#2013-07-01|1153.91
#2013-07-02|1153.14
#2013-07-03|1146.68
#2013-07-04|1185.22
#2013-07-05|1151.06
#2013-07-08|1173.09
#2013-07-09|1182.61
#2013-07-10|1191.32
#2013-07-11|1215.94
#2013-07-12|1246.73
#2013-07-15|1240.09
#2013-07-16|1257.87
#2013-07-17|1261.66
#2013-07-18|1283.35
#2013-07-19|1287.84
#2013-07-22|1287.68
#2013-07-23|1289.47
#2013-07-24|1311.37
#2013-07-25|1308.81
#2013-07-26|1297.15
#2013-07-29|1305.68
#2013-07-30|1317.53
#2013-07-31|1313.04
#2013-08-01|1326.82
#2013-08-02|1332.73
#2013-08-05|1335.72
#2013-08-06|1331.24
#2013-08-07|1320.86
#2013-08-08|1340.34
#2013-08-09|1346.50
#2013-08-12|1346.55
#2013-08-13|1353.74
#2013-08-14|1369.10
#2013-08-15|1353.14
#2013-08-16|1369.64
#2013-08-19|1365.98
#2013-08-20|1354.14
#2013-08-21|1350.27
#2013-08-22|1370.13
#2013-08-23|1374.79
#2013-08-26|1366.60
#2013-08-27|1317.44
#2013-08-28|1284.58
#2013-08-29|1297.53
#2013-08-30|1271.79
#2013-09-02|1299.41
#2013-09-03|1285.39
#2013-09-04|1294.78
#2013-09-05|1317.17
#2013-09-06|1326.56
#2013-09-09|1344.44
#2013-09-10|1379.87
#2013-09-11|1396.06
#2013-09-12|1390.53
#2013-09-13|1397.59
#2013-09-16|1419.40
#2013-09-17|1400.46
#2013-09-18|1406.42
#2013-09-19|1444.25
#2013-09-20|1428.12
#2013-09-23|1419.65
#2013-09-24|1427.12
#2013-09-25|1427.62
#2013-09-26|1418.37
#2013-09-27|1432.46
#2013-09-30|1417.29
#2013-10-01|1435.75
#2013-10-02|1420.16
#2013-10-03|1419.57
#2013-10-04|1420.40
#2013-10-07|1419.49
#2013-10-08|1414.77
#2013-10-09|1401.80
#2013-10-10|1435.38
#2013-10-11|1446.84
#2013-10-14|1445.35
#2013-10-15|1461.07
#2013-10-16|1454.89
#2013-10-17|1468.13
#2013-10-18|1477.63
#2013-10-21|1473.71
#2013-10-22|1489.42
#2013-10-23|1487.62
#2013-10-24|1513.44
#2013-10-25|1501.43
#2013-10-28|1475.82
#2013-10-29|1471.52
#2013-10-30|1489.77
#2013-10-31|1490.10
#2013-11-01|1468.02
#2013-11-04|1480.74
#2013-11-05|1462.51
#2013-11-06|1476.03
#2013-11-07|1480.57
#2013-11-08|1465.66
#2013-11-11|1468.86
#2013-11-12|1468.77
#2013-11-13|1453.88
#2013-11-14|1476.40
#2013-11-15|1483.42
#2013-11-18|1510.91
#2013-11-19|1507.04
#2013-11-20|1498.88
#2013-11-21|1497.69
#2013-11-22|1516.93
#2013-11-25|1527.70
#2013-11-26|1530.77
#2013-11-27|1543.03
#2013-11-28|1543.00
#2013-11-29|1545.07
#2013-12-02|1540.53
#2013-12-03|1508.69
#2013-12-04|1499.24
#2013-12-05|1490.92
#2013-12-06|1509.92
#2013-12-09|1519.42
#2013-12-10|1504.50
#2013-12-11|1503.68
#2013-12-12|1486.55
#2013-12-13|1483.48
#2013-12-16|1502.09
#2013-12-17|1493.66
#2013-12-18|1514.46
#2013-12-19|1523.84
#2013-12-20|1537.08
#2013-12-23|1555.35
#2013-12-24|1552.33
#2013-12-25|1551.76
#2013-12-26|1554.45
#2013-12-27|1578.55
#2013-12-30|1578.10
#2013-12-31|1576.07
#2014-01-01|1576.07
#2014-01-02|1546.70
#2014-01-03|1543.18
#2014-01-06|1539.73
#2014-01-07|1552.13
#2014-01-08|1554.93
#2014-01-09|1549.18
#2014-01-10|1564.77
#2014-01-13|1581.93
#2014-01-14|1586.79
#2014-01-15|1609.14
#2014-01-16|1615.07
#2014-01-17|1625.47
#2014-01-20|1620.15
#2014-01-21|1610.95
#2014-01-22|1614.91
#2014-01-23|1611.78
#2014-01-24|1562.45
#2014-01-27|1547.58
#2014-01-28|1567.87
#2014-01-29|1548.65
#2014-01-30|1547.86
#2014-01-31|1529.46
#2014-02-03|1507.05
#2014-02-04|1502.76
#2014-02-05|1503.61
#2014-02-06|1544.10
#2014-02-07|1561.57
#2014-02-10|1569.54
#2014-02-11|1615.93
#2014-02-12|1630.20
#2014-02-13|1648.54
#2014-02-14|1666.41
#2014-02-17|1666.67
#2014-02-18|1666.82
#2014-02-19|1663.30
#2014-02-20|1654.90
#2014-02-21|1684.84
#2014-02-24|1664.42
#2014-02-25|1665.98
#2014-02-26|1659.58
#2014-02-27|1653.68
#2014-02-28|1679.03
#2014-03-03|1621.49
#2014-03-04|1666.69
#2014-03-05|1674.28
#2014-03-06|1704.82
#2014-03-07|1672.03
#2014-03-10|1644.15
#2014-03-11|1654.86
#2014-03-12|1636.22
#2014-03-13|1617.17
#2014-03-14|1606.33
#2014-03-17|1634.15
#2014-03-18|1648.89
#2014-03-19|1663.07
#2014-03-20|1642.96
#2014-03-21|1647.32
#2014-03-24|1616.27
#2014-03-25|1634.33
#2014-03-26|1667.51
#2014-03-27|1666.25
#2014-03-28|1698.02
#2014-03-31|1700.62
#2014-04-01|1731.08
#2014-04-02|1727.91
#2014-04-03|1721.95
#2014-04-04|1741.78
#2014-04-07|1720.12
#2014-04-08|1713.18
#2014-04-09|1742.88
#2014-04-10|1729.45
#2014-04-11|1710.52
#2014-04-14|1686.73
#2014-04-15|1649.48
#2014-04-16|1693.97
#2014-04-17|1732.47
#2014-04-18|1729.93
#2014-04-21|1728.52
#2014-04-22|1764.09
#2014-04-23|1744.05
#2014-04-24|1729.91
#2014-04-25|1698.70
#2014-04-28|1704.58
#2014-04-29|1712.55
#2014-04-30|1711.38
#2014-05-01|1712.04
#2014-05-02|1698.53
#2014-05-05|1689.86
#2014-05-06|1681.41
#2014-05-07|1664.92
#2014-05-08|1674.15
#2014-05-09|1651.60
#2014-05-12|1661.40
#2014-05-13|1670.38
#2014-05-14|1674.72
#2014-05-15|1649.67
#2014-05-16|1631.78
#2014-05-19|1654.05
#2014-05-20|1665.60
#2014-05-21|1675.38
#2014-05-22|1685.25
#2014-05-23|1696.78
#2014-05-26|1727.69
#2014-05-27|1724.20
#2014-05-28|1720.36
#2014-05-29|1725.54
#2014-05-30|1731.66
#2014-06-02|1725.13
#2014-06-03|1725.70
#2014-06-04|1717.23
#2014-06-05|1741.26
#2014-06-06|1755.10
#2014-06-09|1745.85
#2014-06-10|1733.08
#2014-06-11|1721.89
#2014-06-12|1723.49
#2014-06-13|1708.57
#2014-06-16|1708.04
#2014-06-17|1713.33
#2014-06-18|1718.65
#2014-06-19|1737.17
#2014-06-20|1726.06
#2014-06-23|1711.44
#2014-06-24|1711.50
#2014-06-25|1703.51
#2014-06-26|1689.33
#2014-06-27|1698.57
#2014-06-30|1700.16
#2014-07-01|1719.29
#2014-07-02|1727.17
#2014-07-03|1736.07
#2014-07-04|1727.39
#2014-07-07|1706.53
#2014-07-08|1677.06
#2014-07-09|1680.48
#2014-07-10|1658.59
#2014-07-11|1663.38
#2014-07-14|1684.77
#2014-07-15|1673.44
#2014-07-16|1691.38
#2014-07-17|1667.38
#2014-07-18|1648.09
#2014-07-21|1630.55
#2014-07-22|1642.66
#2014-07-23|1645.80
#2014-07-24|1656.90
#2014-07-25|1625.10
#2014-07-28|1595.68
#2014-07-29|1597.98
#2014-07-30|1577.53
#2014-07-31|1550.43
#2014-08-01|1534.53
#2014-08-04|1540.32
#2014-08-05|1521.53
#2014-08-06|1499.34
#2014-08-07|1476.90
#2014-08-08|1485.74
#2014-08-11|1517.29
#2014-08-12|1494.17
#2014-08-13|1504.95
#2014-08-14|1514.81
#2014-08-15|1490.41
#2014-08-18|1517.04
#2014-08-19|1535.13
#2014-08-20|1528.13
#2014-08-21|1548.11
#2014-08-22|1532.90
#2014-08-25|1550.89
#2014-08-26|1565.36
#2014-08-27|1558.75
#2014-08-28|1533.61
#2014-08-29|1525.64
#2014-09-01|1511.76
#2014-09-02|1513.06
#2014-09-03|1541.33
#2014-09-04|1544.26
#2014-09-05|1555.79
#2014-09-08|1549.58
#2014-09-09|1532.87
#2014-09-10|1520.94
#2014-09-11|1516.37
#2014-09-12|1507.09
#2014-09-15|1502.44
#2014-09-16|1497.75
#2014-09-17|1502.39
#2014-09-18|1513.00
#2014-09-19|1499.58
#2014-09-22|1472.44
#2014-09-23|1439.90
#2014-09-24|1443.33
#2014-09-25|1419.33
#2014-09-26|1418.27
#2014-09-29|1409.49
#2014-09-30|1395.66
#2014-10-01|1374.23
#2014-10-02|1357.51
#2014-10-03|1349.68
#2014-10-06|1351.06
#2014-10-07|1349.02
#2014-10-08|1331.43
#2014-10-09|1334.34
#2014-10-10|1288.67
#2014-10-13|1304.44
#2014-10-14|1328.83
#2014-10-15|1298.62
#2014-10-16|1319.64
#2014-10-17|1364.61
#2014-10-20|1346.26
#2014-10-21|1367.22
#2014-10-22|1371.41
#2014-10-23|1369.55
#2014-10-24|1362.43
#2014-10-27|1347.99
#2014-10-28|1374.90
#2014-10-29|1381.08
#2014-10-30|1379.00
#2014-10-31|1398.34
#2014-11-03|1390.44
#2014-11-04|1387.11
#2014-11-05|1397.02
#2014-11-06|1406.23
#2014-11-07|1388.62
#2014-11-10|1402.30
#2014-11-11|1395.03
#2014-11-12|1376.32
#2014-11-13|1377.88
#2014-11-14|1386.19
#2014-11-17|1385.39
#2014-11-18|1414.06
#2014-11-19|1417.53
#2014-11-20|1423.04
#2014-11-21|1448.46
#2014-11-24|1469.10
#2014-11-25|1493.81
#2014-11-26|1498.07
#2014-11-27|1502.80
#2014-11-28|1508.69
#2014-12-01|1512.41
#2014-12-02|1497.29
#2014-12-03|1493.44
#2014-12-04|1497.86
#2014-12-05|1527.57
#2014-12-08|1509.95
#2014-12-09|1495.43
#2014-12-10|1490.37
#2014-12-11|1493.89
#2014-12-12|1464.74
#2014-12-15|1418.50
#2014-12-16|1464.44
#2014-12-17|1448.84
#2014-12-18|1481.88
#2014-12-19|1485.24
#2014-12-22|1490.70
#2014-12-23|1495.79
#2014-12-24|1496.32
#2014-12-25|1496.32
#2014-12-26|1494.03
#2014-12-29|1496.41
#2014-12-30|1477.86
#2014-12-31|1471.23
#2015-01-01|1471.23
#2015-01-02|1448.53
#2015-01-05|1396.07
#2015-01-06|1396.43
#2015-01-07|1389.00
#2015-01-08|1437.66
#2015-01-09|1427.39
#2015-01-12|1448.88
#2015-01-13|1476.56
#2015-01-14|1452.43
#2015-01-15|1461.76
#2015-01-16|1477.69
#2015-01-19|1506.33
#2015-01-20|1503.85
#2015-01-21|1516.61
#2015-01-22|1539.25
#2015-01-23|1555.84
#2015-01-26|1573.41
#2015-01-27|1558.52
#2015-01-28|1569.36
#2015-01-29|1575.85
#2015-01-30|1561.94
#2015-02-02|1585.52
#2015-02-03|1624.05
#2015-02-04|1631.32
#2015-02-05|1643.83
#2015-02-06|1629.52
#2015-02-09|1582.77
#2015-02-10|1604.74
#2015-02-11|1601.80
#2015-02-12|1646.11
#2015-02-13|1653.58
#2015-02-16|1650.27
#2015-02-17|1643.83
#2015-02-18|1668.91
#2015-02-19|1688.16
#2015-02-20|1698.58
#2015-02-23|1705.81
#2015-02-24|1698.23
#2015-02-25|1681.04
#2015-02-26|1677.56
#2015-02-27|1693.37
#2015-03-02|1694.50
#2015-03-03|1659.78
#2015-03-04|1669.81
#2015-03-05|1683.02
#2015-03-06|1671.75
#2015-03-09|1674.65
#2015-03-10|1642.87
#2015-03-11|1683.39
#2015-03-12|1687.52
#2015-03-13|1692.54
#2015-03-16|1739.43
#2015-03-17|1700.29
#2015-03-18|1664.77
#2015-03-19|1679.05
#2015-03-20|1718.36
#2015-03-23|1692.34
#2015-03-24|1701.24
#2015-03-25|1698.54
#2015-03-26|1704.43
#2015-03-27|1698.36
#2015-03-30|1728.23
#2015-03-31|1696.57
#2015-04-01|1695.06
#2015-04-02|1710.63
#2015-04-03|1727.17
#2015-04-06|1734.49
#2015-04-07|1708.36
#2015-04-08|1689.05
#2015-04-09|1704.79
#2015-04-10|1717.28
#2015-04-13|1694.82
#2015-04-14|1697.23
#2015-04-15|1690.29
#2015-04-16|1695.36
#2015-04-17|1676.71
#2015-04-20|1688.07
#2015-04-21|1696.04
#2015-04-22|1686.79
#2015-04-23|1695.14
#2015-04-24|1723.68
#2015-04-27|1769.39
#2015-04-28|1752.38
#2015-04-29|1721.19
#2015-04-30|1735.31
#2015-05-01|1736.58
#2015-05-04|1739.36
#2015-05-05|1715.72
#2015-05-06|1724.37
#2015-05-07|1728.47
#2015-05-08|1774.96
#2015-05-11|1758.89
#2015-05-12|1731.74
#2015-05-13|1735.15
#2015-05-14|1768.27
#2015-05-15|1751.67
#2015-05-18|1770.10
#2015-05-19|1794.39
#2015-05-20|1792.01
#2015-05-21|1793.65
#2015-05-22|1772.93
#2015-05-25|1764.56
#2015-05-26|1733.64
#2015-05-27|1750.05
#2015-05-28|1727.37
#2015-05-29|1694.68
#2015-06-01|1690.55
#2015-06-02|1701.32
#2015-06-03|1730.08
#2015-06-04|1716.44
#2015-06-05|1671.64
#2015-06-08|1652.82
#2015-06-09|1675.67
#2015-06-10|1731.03
#2015-06-11|1732.89
#2015-06-12|1720.40
#2015-06-15|1682.17
#2015-06-16|1690.42
#2015-06-17|1661.74
#2015-06-18|1690.61
#2015-06-19|1691.05
#2015-06-22|1761.43
#2015-06-23|1751.41
#2015-06-24|1733.41
#2015-06-25|1742.01
#2015-06-26|1740.00
#2015-06-29|1676.53
#2015-06-30|1656.06
#2015-07-01|1696.99
#2015-07-02|1675.28
#2015-07-03|1668.68
#2015-07-06|1645.42
#2015-07-07|1580.70
#2015-07-08|1566.43
#2015-07-09|1600.78
#2015-07-10|1648.06
#2015-07-13|1633.16
#2015-07-14|1618.31
#2015-07-15|1602.40
#2015-07-16|1625.68
#2015-07-17|1615.45
#2015-07-20|1626.31
#2015-07-21|1633.40
#2015-07-22|1612.87
#2015-07-23|1617.34
#2015-07-24|1580.81
#2015-07-27|1558.13
#2015-07-28|1564.66
#2015-07-29|1561.72
#2015-07-30|1533.14
#2015-07-31|1557.04
#2015-08-03|1557.33
#2015-08-04|1566.94
#2015-08-05|1592.61
#2015-08-06|1588.13
#2015-08-07|1594.13
#2015-08-10|1608.80
#2015-08-11|1552.09
#2015-08-12|1511.78
#2015-08-13|1517.08
#2015-08-14|1519.24
#2015-08-17|1507.56
#2015-08-18|1490.90
#2015-08-19|1457.57
#2015-08-20|1442.37
#2015-08-21|1425.77
#2015-08-24|1396.48
#2015-08-25|1448.88
#2015-08-26|1433.14
#2015-08-27|1455.01
#2015-08-28|1448.96
#2015-08-31|1432.46
#2015-09-01|1402.40
#2015-09-02|1390.77
#2015-09-03|1419.30
#2015-09-04|1385.43
#2015-09-07|1403.42
#2015-09-08|1442.85
#2015-09-09|1463.36
#2015-09-10|1459.40
#2015-09-11|1458.75
#2015-09-14|1457.85
#2015-09-15|1474.74
#2015-09-16|1490.66
#2015-09-17|1499.52
#2015-09-18|1460.27
#2015-09-21|1378.40
#2015-09-22|1268.37
#2015-09-23|1280.50
#2015-09-24|1255.04
#2015-09-25|1274.43
#2015-09-28|1233.45
#2015-09-29|1232.36
#2015-09-30|1265.72
#2015-10-01|1267.30
#2015-10-02|1272.38
#2015-10-05|1294.99
#2015-10-06|1327.47
#2015-10-07|1363.41
#2015-10-08|1379.14
#2015-10-09|1414.52
#2015-10-12|1432.26
#2015-10-13|1410.25
#2015-10-14|1400.97
#2015-10-15|1411.91
#2015-10-16|1400.04
#2015-10-19|1398.67
#2015-10-20|1398.38
#2015-10-21|1421.61
#2015-10-22|1435.65
#2015-10-23|1467.04
#2015-10-26|1457.45
#2015-10-27|1446.85
#2015-10-28|1464.90
#2015-10-29|1446.72
#2015-10-30|1476.54
#2015-11-02|1498.32
#2015-11-03|1481.77
#2015-11-04|1441.73
#2015-11-05|1446.55
#2015-11-06|1456.76
#2015-11-09|1425.48
#2015-11-10|1430.28
#2015-11-11|1430.64
#2015-11-12|1413.13
#2015-11-13|1407.43
#2015-11-16|1408.71
#2015-11-17|1432.08
#2015-11-18|1435.50
#2015-11-19|1462.91
#2015-11-20|1463.00
#2015-11-23|1454.87
#2015-11-24|1446.92
#2015-11-25|1467.60
#2015-11-26|1501.33
#2015-11-27|1501.61
#2015-11-30|1531.51
#2015-12-01|1524.22
#2015-12-02|1509.21
#2015-12-03|1494.26
#2015-12-04|1506.31
#2015-12-07|1519.36
#2015-12-08|1486.87
#2015-12-09|1505.80
#2015-12-10|1504.55
#2015-12-11|1461.18
#2015-12-14|1430.37
#2015-12-15|1459.42
#2015-12-16|1473.98
#2015-12-17|1497.07
#2015-12-18|1479.22
#2015-12-21|1478.37
#2015-12-22|1492.14
#2015-12-23|1515.67
#2015-12-24|1526.30
#2015-12-25|1526.35
#2015-12-28|1510.90
#2015-12-29|1523.88
#2015-12-30|1513.15
#2015-12-31|1502.77
#2016-01-01|1502.77
#2016-01-04|1427.78
#2016-01-05|1410.02
#2016-01-06|1376.76
#2016-01-07|1340.75
#2016-01-08|1334.77
#2016-01-11|1331.76
#2016-01-12|1356.41
#2016-01-13|1345.63
#2016-01-14|1294.48
#2016-01-15|1272.30
#2016-01-18|1264.30
#2016-01-19|1283.41
#2016-01-20|1242.83
#2016-01-21|1272.31
#2016-01-22|1295.56
#2016-01-25|1283.01
#2016-01-26|1300.00
#2016-01-27|1311.70
#2016-01-28|1283.64
#2016-01-29|1263.39
#2016-02-01|1267.01
#2016-02-02|1243.09
#2016-02-03|1247.49
#2016-02-04|1235.19
#2016-02-05|1244.76
#2016-02-08|1196.95
#2016-02-09|1202.63
#2016-02-10|1209.88
#2016-02-11|1194.20
#2016-02-12|1209.98
#2016-02-15|1249.74
#2016-02-16|1248.09
#2016-02-17|1293.93
#2016-02-18|1294.07
#2016-02-19|1279.80
#2016-02-22|1295.62
#2016-02-23|1268.12
#2016-02-24|1222.46
#2016-02-25|1231.25
#2016-02-26|1251.30
#2016-02-29|1265.71
#2016-03-01|1300.78
#2016-03-02|1320.75
#2016-03-03|1348.96
#2016-03-04|1371.11
#2016-03-07|1360.20
#2016-03-08|1332.07
#2016-03-09|1329.39
#2016-03-10|1292.47
#2016-03-11|1344.56
#2016-03-14|1358.11
#2016-03-15|1351.56
#2016-03-16|1375.61
#2016-03-17|1389.97
#2016-03-18|1400.68
#2016-03-21|1389.12
#2016-03-22|1395.36
#2016-03-23|1387.42
#2016-03-24|1358.51
#2016-03-25|1358.60
#2016-03-28|1364.94
#2016-03-29|1368.62
#2016-03-30|1422.13
#2016-03-31|1413.42
#2016-04-01|1372.71
#2016-04-04|1369.69
#2016-04-05|1316.67
#2016-04-06|1316.14
#2016-04-07|1301.79
#2016-04-08|1319.01
#2016-04-11|1337.59
#2016-04-12|1346.66
#2016-04-13|1379.81
#2016-04-14|1385.07
#2016-04-15|1364.59
#2016-04-18|1387.73
#2016-04-19|1431.85
#2016-04-20|1442.10
#2016-04-21|1444.49
#2016-04-22|1409.75
#2016-04-25|1407.62
#2016-04-26|1417.44
#2016-04-27|1430.74
#2016-04-28|1438.15
#2016-04-29|1408.03
#2016-05-02|1423.43
#2016-05-03|1387.36
#2016-05-04|1366.58
#2016-05-05|1350.70
#2016-05-06|1364.42
#2016-05-09|1368.40
#2016-05-10|1393.00
#2016-05-11|1389.07
#2016-05-12|1371.82
#2016-05-13|1367.85
#2016-05-16|1368.18
#2016-05-17|1338.85
#2016-05-18|1330.15
#2016-05-19|1319.04
#2016-05-20|1336.01
#2016-05-23|1319.67
#2016-05-24|1346.41
#2016-05-25|1367.90
#2016-05-26|1391.25
#2016-05-27|1380.56
#2016-05-30|1394.00
#2016-05-31|1386.24
#2016-06-01|1373.70
#2016-06-02|1385.70
#2016-06-03|1376.64
#2016-06-06|1382.58
#2016-06-07|1407.61
#2016-06-08|1397.32
#2016-06-09|1366.82
#2016-06-10|1336.59
#2016-06-13|1309.22
#2016-06-14|1273.49
#2016-06-15|1285.45
#2016-06-16|1266.79
#2016-06-17|1296.44
#2016-06-20|1363.82
#2016-06-21|1354.76
#2016-06-22|1355.95
#2016-06-23|1396.98
#2016-06-24|1255.03
#2016-06-27|1167.88
#2016-06-28|1193.60
#2016-06-29|1200.16
#2016-06-30|1200.88
#2016-07-01|1244.68
#2016-07-04|1221.18
#2016-07-05|1178.95
#2016-07-06|1164.81
#2016-07-07|1172.54
#2016-07-08|1210.93
#2016-07-11|1234.42
#2016-07-12|1281.65
#2016-07-13|1271.96
#2016-07-14|1299.80
#2016-07-15|1288.66
#2016-07-18|1294.12
#2016-07-19|1273.33
#2016-07-20|1304.03
#2016-07-21|1305.58
#2016-07-22|1294.26
#2016-07-25|1306.49
#2016-07-26|1328.96
#2016-07-27|1359.04
#2016-07-28|1337.38
#2016-07-29|1363.28
#2016-08-01|1358.61
#2016-08-02|1328.10
#2016-08-03|1323.54
#2016-08-04|1326.45
#2016-08-05|1356.10
#2016-08-08|1355.60
#2016-08-09|1388.73
#2016-08-10|1392.62
#2016-08-11|1402.62
#2016-08-12|1391.88
#2016-08-15|1403.11
#2016-08-16|1391.17
#2016-08-17|1377.30
#2016-08-18|1391.43
#2016-08-19|1377.62
#2016-08-22|1378.24
#2016-08-23|1387.55
#2016-08-24|1382.42
#2016-08-25|1366.43
#2016-08-26|1380.89
#2016-08-29|1358.73
#2016-08-30|1373.04
#2016-08-31|1367.43
#2016-09-01|1375.73
#2016-09-02|1391.38
#2016-09-05|1389.81
#2016-09-06|1404.67
#2016-09-07|1420.37
#2016-09-08|1412.06
#2016-09-09|1396.65
#2016-09-12|1375.15
#2016-09-13|1369.66
#2016-09-14|1367.54
#2016-09-15|1373.07
#2016-09-16|1334.37
#2016-09-19|1354.73
#2016-09-20|1349.82
#2016-09-21|1355.56
#2016-09-22|1397.23
#2016-09-23|1386.65
#2016-09-26|1362.36
#2016-09-27|1346.29
#2016-09-28|1362.32
#2016-09-29|1366.01
#2016-09-30|1380.18
#2016-10-03|1377.82
#2016-10-04|1397.71
#2016-10-05|1408.41
#2016-10-06|1400.62
#2016-10-07|1385.89
#2016-10-10|1398.65
#2016-10-11|1374.86
#2016-10-12|1361.69
#2016-10-13|1343.51
#2016-10-14|1356.41
#2016-10-17|1351.83
#2016-10-18|1356.45
#2016-10-19|1364.39
#2016-10-20|1372.38
#2016-10-21|1357.04
#2016-10-24|1370.07
#2016-10-25|1364.08
#2016-10-26|1377.87
#2016-10-27|1375.55
#2016-10-28|1378.23
#2016-10-31|1376.16
#2016-11-01|1369.99
#2016-11-02|1345.44
#2016-11-03|1337.73
#2016-11-04|1332.99
#2016-11-07|1348.55
#2016-11-08|1351.12
#2016-11-09|1334.09
#2016-11-10|1307.30
#2016-11-11|1327.19
#2016-11-14|1314.35
#2016-11-15|1326.55
#2016-11-16|1315.29
#2016-11-17|1321.47
#2016-11-18|1312.97
#2016-11-21|1330.46
#2016-11-22|1334.40
#2016-11-23|1316.69
#2016-11-24|1324.98
#2016-11-25|1331.69
#2016-11-28|1318.84
#2016-11-29|1323.21
#2016-11-30|1315.04
#2016-12-01|1310.55
#2016-12-02|1310.40
#2016-12-05|1346.53
#2016-12-06|1357.19
#2016-12-07|1407.04
#2016-12-08|1416.41
#2016-12-09|1403.61
#2016-12-12|1403.18
#2016-12-13|1419.70
#2016-12-14|1423.48
#2016-12-15|1405.89
#2016-12-16|1411.72
#2016-12-19|1418.80
#2016-12-20|1419.95
#2016-12-21|1432.24
#2016-12-22|1430.96
#2016-12-23|1432.53
#2016-12-26|1432.51
#2016-12-27|1431.18
#2016-12-28|1421.77
#2016-12-29|1420.58
#2016-12-30|1431.16
#2017-01-02|1450.12
#2017-01-03|1443.73
#2017-01-04|1444.45
#2017-01-05|1466.08
#2017-01-06|1464.53
#2017-01-09|1465.63
#2017-01-10|1479.24
#2017-01-11|1480.51
#2017-01-12|1472.70
#2017-01-13|1479.38
#2017-01-16|1457.81
#2017-01-17|1471.14
#2017-01-18|1473.61
#2017-01-19|1467.02
#2017-01-20|1475.54
#2017-01-23|1484.01
#2017-01-24|1501.84
#2017-01-25|1520.20
#2017-01-26|1499.47
#2017-01-27|1489.51
#2017-01-30|1468.13
#2017-01-31|1466.01
#2017-02-01|1479.26
#2017-02-02|1469.28
#2017-02-03|1470.98
#2017-02-06|1443.91
#2017-02-07|1431.73
#2017-02-08|1433.05
#2017-02-09|1433.37
#2017-02-10|1434.52
#2017-02-13|1460.68
#2017-02-14|1468.03
#2017-02-15|1467.88
#2017-02-16|1468.96
#2017-02-17|1455.23
#2017-02-20|1456.65
#2017-02-21|1463.97
#2017-02-22|1467.20
#2017-02-23|1469.49
#2017-02-24|1448.53
#2017-02-27|1451.50
#2017-02-28|1453.65
#2017-03-01|1475.69
#2017-03-02|1473.81
#2017-03-03|1479.49
#2017-03-06|1476.48
#2017-03-07|1482.02
#2017-03-08|1474.98
#2017-03-09|1463.24
#2017-03-10|1472.92
#2017-03-13|1490.57
#2017-03-14|1482.84
#2017-03-15|1477.84
#2017-03-16|1497.14
#2017-03-17|1491.24
#2017-03-20|1490.57
#2017-03-21|1486.39
#2017-03-22|1480.84
#2017-03-23|1491.73
#2017-03-24|1500.52
#2017-03-27|1503.14
#2017-03-28|1523.70
#2017-03-29|1514.41
#2017-03-30|1515.89
#2017-03-31|1512.04
#2017-04-03|1492.98
#2017-04-04|1484.32
#2017-04-05|1470.91
#2017-04-06|1469.44
#2017-04-07|1464.67
#2017-04-10|1460.63
#2017-04-11|1457.96
#2017-04-12|1461.79
#2017-04-13|1453.54
#2017-04-14|1453.53
#2017-04-17|1459.01
#2017-04-18|1458.88
#2017-04-19|1479.00
#2017-04-20|1500.14
#2017-04-21|1493.09
#2017-04-24|1559.57
#2017-04-25|1572.82
#2017-04-26|1573.21
#2017-04-27|1564.49
#2017-04-28|1576.93
#2017-05-01|1580.83
#2017-05-02|1572.74
#2017-05-03|1562.65
#2017-05-04|1580.65
#2017-05-05|1603.56
#2017-05-08|1596.96
#2017-05-09|1584.74
#2017-05-10|1592.68
#2017-05-11|1589.34
#2017-05-12|1597.88
#2017-05-15|1607.49
#2017-05-16|1612.21
#2017-05-17|1604.29
#2017-05-18|1586.24
#2017-05-19|1607.20
#2017-05-22|1609.94
#2017-05-23|1603.95
#2017-05-24|1591.18
#2017-05-25|1593.20
#2017-05-26|1581.13
#2017-05-29|1577.78
#2017-05-30|1576.29
#2017-05-31|1563.09
#2017-06-01|1582.35
#2017-06-02|1608.51
#2017-06-05|1602.10
#2017-06-06|1587.14
#2017-06-07|1582.73
#2017-06-08|1567.72
#2017-06-09|1570.81
#2017-06-12|1580.43
#2017-06-13|1584.13
#2017-06-14|1582.80
#2017-06-15|1552.50
#2017-06-16|1564.57
#2017-06-19|1569.95
#2017-06-20|1556.92
#2017-06-21|1560.76
#2017-06-22|1572.68
#2017-06-23|1567.98
#2017-06-26|1573.56
#2017-06-27|1563.48
#2017-06-28|1578.37
#2017-06-29|1564.36
#2017-06-30|1553.30
#2017-07-03|1572.43
#2017-07-04|1565.50
#2017-07-05|1557.62
#2017-07-06|1575.83
#2017-07-07|1575.75
#2017-07-10|1580.36
#2017-07-11|1598.91
#2017-07-12|1625.56
#2017-07-13|1626.54
#2017-07-14|1634.65
#2017-07-17|1638.44
#2017-07-18|1637.75
#2017-07-19|1635.32
#2017-07-20|1645.77
#2017-07-21|1600.37
#2017-07-24|1577.69
#2017-07-25|1580.07
#2017-07-26|1582.21
#2017-07-27|1577.31
#2017-07-28|1567.41
#2017-07-31|1560.42
#2017-08-01|1575.94
#2017-08-02|1575.80
#2017-08-03|1577.91
#2017-08-04|1576.09
#2017-08-07|1579.64
#2017-08-08|1579.22
#2017-08-09|1567.75
#2017-08-10|1566.06
#2017-08-11|1563.50
#2017-08-14|1573.83
#2017-08-15|1564.48
#2017-08-16|1574.51
#2017-08-17|1573.98
#2017-08-18|1563.08
#2017-08-21|1563.95
#2017-08-22|1573.70
#2017-08-23|1578.17
#2017-08-24|1582.60
#2017-08-25|1589.91
#2017-08-28|1600.85
#2017-08-29|1591.28
#2017-08-30|1582.74
#2017-08-31|1573.98
#2017-09-01|1588.71
#2017-09-04|1596.16
#2017-09-05|1613.23
#2017-09-06|1639.31
#2017-09-07|1663.57
#2017-09-08|1665.67
#2017-09-11|1668.25
#2017-09-12|1684.34
#2017-09-13|1678.87
#2017-09-14|1688.92
#2017-09-15|1716.19
#2017-09-18|1715.67
#2017-09-19|1726.10
#2017-09-20|1727.92
#2017-09-21|1734.21
#2017-09-22|1741.17
#2017-09-25|1724.90
#2017-09-26|1720.31
#2017-09-27|1711.88
#2017-09-28|1713.77
#2017-09-29|1733.71
#2017-10-02|1723.96
#2017-10-03|1727.14
#2017-10-04|1753.52
#2017-10-05|1747.71
#2017-10-06|1751.97
#2017-10-09|1750.65
#2017-10-10|1755.35
#2017-10-11|1761.52
#2017-10-12|1765.18
#2017-10-13|1755.32
#2017-10-16|1751.27
#2017-10-17|1745.70
#2017-10-18|1762.03
#2017-10-19|1751.27
#2017-10-20|1733.12
#2017-10-23|1731.90
#2017-10-24|1748.10
#2017-10-25|1742.28
#2017-10-26|1744.99
#2017-10-27|1752.62
#2017-10-30|1763.42
#2017-10-31|1768.71
#2017-11-01|1802.22
#2017-11-02|1813.48
#2017-11-03|1810.17
#2017-11-06|1803.79
#2017-11-07|1787.96
#2017-11-08|1767.98
#2017-11-09|1756.15
#2017-11-10|1747.56
#2017-11-13|1740.11
#2017-11-14|1748.98
#2017-11-15|1739.28
#2017-11-16|1747.46
#2017-11-17|1742.76
#2017-11-20|1759.80
#2017-11-21|1777.40
#2017-11-22|1769.64
#2017-11-23|1779.97
#2017-11-24|1801.43
#2017-11-27|1796.23
#2017-11-28|1798.72
#2017-11-29|1806.22
#2017-11-30|1818.53
#2017-12-01|1778.05
#2017-12-04|1802.47
#2017-12-05|1798.72
#2017-12-06|1775.73
#2017-12-07|1781.70
#2017-12-08|1791.45
#2017-12-11|1790.63
#2017-12-12|1786.18
#2017-12-13|1791.51
#2017-12-14|1792.97
#2017-12-15|1789.21
#2017-12-18|1820.26
#2017-12-19|1816.15
#2017-12-20|1821.36
#2017-12-21|1828.53
#2017-12-22|1818.85
#2017-12-25|1818.96
#2017-12-26|1823.44
#2017-12-27|1826.36
#2017-12-28|1827.11
#2017-12-29|1831.74
#2018-01-01|1831.74
#2018-01-02|1833.25
#2018-01-03|1854.53
#2018-01-04|1885.66
#2018-01-05|1913.61
#2018-01-08|1920.08
#2018-01-09|1937.50
#2018-01-10|1927.78
#2018-01-11|1931.86
#2018-01-12|1973.62
#2018-01-15|1989.39
#2018-01-16|2009.30
#2018-01-17|2004.83
#2018-01-18|2008.46
#2018-01-19|2028.33
#2018-01-22|2046.93
#2018-01-23|2046.25
#2018-01-24|2048.64
#2018-01-25|2046.79
#2018-01-26|2050.56
#2018-01-29|2035.39
#2018-01-30|2025.47
#2018-01-31|2027.40
#2018-02-01|2014.44
#2018-02-02|1971.27
#2018-02-05|1944.04
#2018-02-06|1901.74
#2018-02-07|1935.99
#2018-02-08|1887.25
#2018-02-09|1866.53
#2018-02-12|1894.59
#2018-02-13|1893.29
#2018-02-14|1931.18
#2018-02-15|1945.06
#2018-02-16|1961.17
#2018-02-19|1931.10
#2018-02-20|1921.13
#2018-02-21|1919.39
#2018-02-22|1918.44
#2018-02-23|1901.12
#2018-02-26|1907.71
#2018-02-27|1900.12
#2018-02-28|1888.75
#2018-03-01|1853.61
#2018-03-02|1838.25
#2018-03-05|1844.61
#2018-03-06|1871.94
#2018-03-07|1882.51
#2018-03-08|1885.99
#2018-03-09|1882.33
#2018-03-12|1890.31
#2018-03-13|1882.45
#2018-03-14|1882.02
#2018-03-15|1897.16
#2018-03-16|1897.31
#2018-03-19|1883.88
#2018-03-20|1892.02
#2018-03-21|1889.37
#2018-03-22|1865.86
#2018-03-23|1838.24
#2018-03-26|1852.48
#2018-03-27|1866.31
#2018-03-28|1845.19
#2018-03-29|1901.22
#2018-03-30|1901.45
#2018-04-02|1903.14
#2018-04-03|1890.19
#2018-04-04|1877.12
#2018-04-05|1906.07
#2018-04-06|1897.81
#2018-04-09|1892.11
#2018-04-10|1937.65
#2018-04-11|1932.85
#2018-04-12|1942.35
#2018-04-13|1947.91
#2018-04-16|1933.72
#2018-04-17|1955.81
#2018-04-18|1942.78
#2018-04-19|1943.61
#2018-04-20|1920.88
#2018-04-23|1912.60
#2018-04-24|1911.80
#2018-04-25|1875.90
#2018-04-26|1885.30
#2018-04-27|1882.93
#2018-04-30|1882.69
#2018-05-01|1868.02
#2018-05-02|1897.09
#2018-05-03|1881.38
#2018-05-04|1882.31
#2018-05-07|1891.84
#2018-05-08|1882.74
#2018-05-09|1872.25
#2018-05-10|1878.43
#2018-05-11|1888.77
#2018-05-14|1886.99
#2018-05-15|1878.30
#2018-05-16|1866.34
#2018-05-17|1893.24
#2018-05-18|1880.35
#2018-05-21|1881.03
#2018-05-22|1903.59
#2018-05-23|1857.17
#2018-05-24|1828.09
#2018-05-25|1822.98
#2018-05-28|1806.68
#2018-05-29|1757.32
#2018-05-30|1771.01
#2018-05-31|1756.91
#2018-06-01|1769.01
#2018-06-04|1780.09
#2018-06-05|1786.74
#2018-06-06|1812.17
#2018-06-07|1821.31
#2018-06-08|1794.88
#2018-06-11|1790.62
#2018-06-12|1786.19
#2018-06-13|1781.05
#2018-06-14|1789.94
#2018-06-15|1771.41
#2018-06-18|1750.41
#2018-06-19|1716.07
#2018-06-20|1713.62
#2018-06-21|1666.70
#2018-06-22|1667.13
#2018-06-25|1633.19
#2018-06-26|1623.56
#2018-06-27|1618.18
#2018-06-28|1580.04
#2018-06-29|1575.87
#2018-07-02|1573.20
#2018-07-03|1587.87
#2018-07-04|1589.35
#2018-07-05|1648.33
#2018-07-06|1645.18
#2018-07-09|1646.96
#2018-07-10|1647.01
#2018-07-11|1618.22
#2018-07-12|1623.16
#2018-07-13|1631.38
#2018-07-16|1628.58
#2018-07-17|1637.88
#2018-07-18|1653.56
#2018-07-19|1650.17
#2018-07-20|1630.46
#2018-07-23|1631.79
#2018-07-24|1673.87
#2018-07-25|1635.53
#2018-07-26|1673.73
#2018-07-27|1669.75
#2018-07-30|1681.98
#2018-07-31|1677.44
#2018-08-01|1638.51
#2018-08-02|1607.91
#2018-08-03|1616.70
#2018-08-06|1620.08
#2018-08-07|1637.26
#2018-08-08|1647.78
#2018-08-09|1648.08
#2018-08-10|1597.58
#2018-08-13|1589.78
#2018-08-14|1573.72
#2018-08-15|1531.57
#2018-08-16|1550.31
#2018-08-17|1547.10
#2018-08-20|1561.55
#2018-08-21|1586.29
#2018-08-22|1552.97
#2018-08-23|1525.88
#2018-08-24|1538.34
#2018-08-27|1578.73
#2018-08-28|1599.54
#2018-08-29|1594.75
#2018-08-30|1590.63
#2018-08-31|1564.53
#2018-09-03|1545.51
#2018-09-04|1518.43
#2018-09-05|1518.12
#2018-09-06|1513.57
#2018-09-07|1510.54
#2018-09-10|1517.45
#2018-09-11|1499.87
#2018-09-12|1515.82
#2018-09-13|1541.35
#2018-09-14|1561.99
#2018-09-17|1567.01
#2018-09-18|1583.98
#2018-09-19|1606.61
#2018-09-20|1646.37
#2018-09-21|1654.15
#2018-09-24|1629.92
#2018-09-25|1586.33
#2018-09-26|1584.44
#2018-09-27|1583.93
#2018-09-28|1555.35
#2018-10-01|1555.96
#2018-10-02|1554.64
#2018-10-03|1554.84
#2018-10-04|1533.10
#2018-10-05|1514.49
#2018-10-08|1490.24
#2018-10-09|1487.51
#2018-10-10|1458.34
#2018-10-11|1442.06
#2018-10-12|1448.71
#2018-10-15|1461.67
#2018-10-16|1486.13
#2018-10-17|1458.03
#2018-10-18|1442.27
#2018-10-19|1401.15
#2018-10-22|1394.01
#2018-10-23|1379.10
#2018-10-24|1335.91
#2018-10-25|1372.33
#2018-10-26|1359.55
#2018-10-29|1407.86
#2018-10-30|1412.76
#2018-10-31|1420.88
#2018-11-01|1437.04
#2018-11-02|1458.86
#2018-11-05|1447.16
#2018-11-06|1443.37
#2018-11-07|1446.60
#2018-11-08|1422.26
#2018-11-09|1385.67
#2018-11-12|1359.01
#2018-11-13|1385.98
#2018-11-14|1401.07
#2018-11-15|1380.39
#2018-11-16|1374.54
#2018-11-19|1382.62
#2018-11-20|1365.56
#2018-11-21|1397.28
#2018-11-22|1391.14
#2018-11-23|1386.92
#2018-11-26|1416.72
#2018-11-27|1374.40
#2018-11-28|1367.47
#2018-11-29|1384.60
#2018-11-30|1365.14
#2018-12-03|1409.04
#2018-12-04|1371.56
#2018-12-05|1360.12
#2018-12-06|1309.43
#2018-12-07|1310.29
#2018-12-10|1274.03
#2018-12-11|1299.07
#2018-12-12|1334.17
#2018-12-13|1337.91
#2018-12-14|1312.20
#2018-12-17|1308.72
#2018-12-18|1310.41
#2018-12-19|1321.86
#2018-12-20|1296.82
#2018-12-21|1304.61
#2018-12-24|1303.20
#2018-12-25|1303.19
#2018-12-26|1302.39
#2018-12-27|1260.09
#2018-12-28|1281.07
#2018-12-31|1287.91
#2019-01-01|1287.91
#2019-01-02|1258.71
#2019-01-03|1248.50
#2019-01-04|1303.60
#2019-01-07|1317.23
#2019-01-08|1333.05
#2019-01-09|1374.52
#2019-01-10|1369.51
#2019-01-11|1345.97
#2019-01-14|1359.08
#2019-01-15|1358.71
#2019-01-16|1361.11
#2019-01-17|1345.73
#2019-01-18|1380.99
#2019-01-21|1376.68
#2019-01-22|1368.39
#2019-01-23|1362.23
#2019-01-24|1387.77
#2019-01-25|1432.15
#2019-01-28|1422.11
#2019-01-29|1408.94
#2019-01-30|1410.89
#2019-01-31|1421.32
#2019-02-01|1431.25
#2019-02-04|1406.04
#2019-02-05|1419.64
#2019-02-06|1411.96
#2019-02-07|1349.74
#2019-02-08|1314.16
#2019-02-11|1316.74
#2019-02-12|1357.99
#2019-02-13|1365.89
#2019-02-14|1347.62
#2019-02-15|1375.79
#2019-02-18|1377.96
#2019-02-19|1383.83
#2019-02-20|1421.51
#2019-02-21|1422.49
#2019-02-22|1422.27
#2019-02-25|1455.49
#2019-02-26|1450.65
#2019-02-27|1452.19
#2019-02-28|1448.42
#2019-03-01|1469.50
#2019-03-04|1463.01
#2019-03-05|1451.77
#2019-03-06|1434.38
#2019-03-07|1392.11
#2019-03-08|1373.92
#2019-03-11|1383.51
#2019-03-12|1381.30
#2019-03-13|1397.36
#2019-03-14|1395.38
#2019-03-15|1412.59
#2019-03-18|1410.70
#2019-03-19|1445.14
#2019-03-20|1405.92
#2019-03-21|1401.25
#2019-03-22|1359.10
#2019-03-25|1359.14
#2019-03-26|1347.05
#2019-03-27|1354.12
#2019-03-28|1344.10
#2019-03-29|1362.39
#2019-04-01|1407.94
#2019-04-02|1422.98
#2019-04-03|1453.05
#2019-04-04|1464.04
#2019-04-05|1463.33
#2019-04-08|1465.43
#2019-04-09|1451.39
#2019-04-10|1447.39
#2019-04-11|1472.02
#2019-04-12|1505.83
#2019-04-15|1511.42
#2019-04-16|1523.16
#2019-04-17|1552.61
#2019-04-18|1559.85
#2019-04-19|1559.80
#2019-04-22|1561.21
#2019-04-23|1538.75
#2019-04-24|1517.27
#2019-04-25|1489.05
#2019-04-26|1505.66
#2019-04-29|1505.62
#2019-04-30|1502.48
#2019-05-01|1506.70
#2019-05-02|1512.66
#2019-05-03|1507.25
#2019-05-06|1476.19
#2019-05-07|1447.77
#2019-05-08|1453.23
#2019-05-09|1416.08
#2019-05-10|1403.30
#2019-05-13|1365.38
#2019-05-14|1374.69
#2019-05-15|1406.00
#2019-05-16|1391.26
#2019-05-17|1377.23
#2019-05-20|1349.78
#2019-05-21|1357.57
#2019-05-22|1338.89
#2019-05-23|1311.30
#2019-05-24|1325.83
#2019-05-27|1337.15
#2019-05-28|1345.82
#2019-05-29|1321.22
#2019-05-30|1318.11
#2019-05-31|1293.60
#2019-06-03|1301.16
#2019-06-04|1348.83
#2019-06-05|1342.88
#2019-06-06|1330.46
#2019-06-07|1340.50
#2019-06-10|1345.80
#2019-06-11|1367.47
#2019-06-12|1354.82
#2019-06-13|1354.11
#2019-06-14|1334.80
#2019-06-17|1335.12
#2019-06-18|1359.00
#2019-06-19|1379.65
#2019-06-20|1398.11
#2019-06-21|1405.17
#2019-06-24|1396.17
#2019-06-25|1380.93
#2019-06-26|1397.11
#2019-06-27|1399.40
#2019-06-28|1413.45
#2019-07-01|1408.26
#2019-07-02|1398.77
#2019-07-03|1408.89
#2019-07-04|1416.43
#2019-07-05|1406.76
#2019-07-08|1401.01
#2019-07-09|1377.14
#2019-07-10|1370.16
#2019-07-11|1362.85
#2019-07-12|1376.60
#2019-07-15|1387.84
#2019-07-16|1389.99
#2019-07-17|1368.24
#2019-07-18|1352.57
#2019-07-19|1362.38
#2019-07-22|1371.66
#2019-07-23|1417.69
#2019-07-24|1435.94
#2019-07-25|1410.97
#2019-07-26|1402.16
#2019-07-29|1391.96
#2019-07-30|1365.36
#2019-07-31|1358.54
#2019-08-01|1347.33
#2019-08-02|1307.55
#2019-08-05|1288.22
#2019-08-06|1284.29
#2019-08-07|1290.03
#2019-08-08|1301.60
#2019-08-09|1270.23
#2019-08-12|1264.60
#2019-08-13|1272.64
#2019-08-14|1233.01
#2019-08-15|1206.94
#2019-08-16|1221.17
#2019-08-19|1237.70
#2019-08-20|1221.63
#2019-08-21|1241.03
#2019-08-22|1242.57
#2019-08-23|1220.64
#2019-08-26|1230.57
#2019-08-27|1239.27
#2019-08-28|1235.20
#2019-08-29|1248.37
#2019-08-30|1257.75
#2019-09-02|1250.66
#2019-09-03|1250.50
#2019-09-04|1285.76
#2019-09-05|1326.09
#2019-09-06|1328.58
#2019-09-09|1362.84
#2019-09-10|1374.20
#2019-09-11|1370.99
#2019-09-12|1386.24
#2019-09-13|1413.92
#2019-09-16|1394.83
#2019-09-17|1381.94
#2019-09-18|1384.74
#2019-09-19|1392.74
#2019-09-20|1382.70
#2019-09-23|1352.77
#2019-09-24|1333.70
#2019-09-25|1326.02
#2019-09-26|1322.09
#2019-09-27|1335.68
#2019-09-30|1335.56
#2019-10-01|1324.33
#2019-10-02|1293.15
#2019-10-03|1294.39
#2019-10-04|1286.60
#2019-10-07|1289.98
#2019-10-08|1274.91
#2019-10-09|1289.02
#2019-10-10|1321.67
#2019-10-11|1374.08
#2019-10-14|1376.39
#2019-10-15|1402.92
#2019-10-16|1426.99
#2019-10-17|1438.07
#2019-10-18|1419.87
#2019-10-21|1437.22
#2019-10-22|1446.56
#2019-10-23|1448.44
#2019-10-24|1462.66
#2019-10-25|1472.00
#2019-10-28|1498.40
#2019-10-29|1493.03
#2019-10-30|1478.40
#2019-10-31|1451.34
#2019-11-01|1471.87
#2019-11-04|1510.54
#2019-11-05|1515.15
#2019-11-06|1510.70
#2019-11-07|1536.85
#2019-11-08|1524.58
#2019-11-11|1523.38
#2019-11-12|1523.62
#2019-11-13|1503.27
#2019-11-14|1481.17
#2019-11-15|1500.85
#2019-11-18|1469.61
#2019-11-19|1475.52
#2019-11-20|1464.03
#2019-11-21|1471.19
#2019-11-22|1476.27
#2019-11-25|1483.15
#2019-11-26|1477.41
#2019-11-27|1480.31
#2019-11-28|1470.40
#2019-11-29|1456.86
#2019-12-02|1443.87
#2019-12-03|1433.35
#2019-12-04|1444.48
#2019-12-05|1442.47
#2019-12-06|1452.15
#2019-12-09|1443.84
#2019-12-10|1438.74
#2019-12-11|1453.17
#2019-12-12|1475.24
#2019-12-13|1496.52
#2019-12-16|1499.38
#2019-12-17|1496.98
#2019-12-18|1483.68
#2019-12-19|1469.71
#2019-12-20|1463.62
#2019-12-23|1456.41
#2019-12-24|1455.12
#2019-12-25|1455.12
#2019-12-26|1456.30
#2019-12-27|1465.63
#2019-12-30|1460.98
#2019-12-31|1462.49
#2020-01-01|1462.49
#2020-01-02|1478.54
#2020-01-03|1449.46
#2020-01-06|1447.47
#2020-01-07|1454.89
#2020-01-08|1459.77
#2020-01-09|1468.76
#2020-01-10|1475.05
#2020-01-13|1462.60
#2020-01-14|1458.48
#2020-01-15|1440.27
#2020-01-16|1425.54
#2020-01-17|1421.35
#2020-01-20|1425.02
#2020-01-21|1418.74
#2020-01-22|1400.01
#2020-01-23|1367.00
#2020-01-24|1354.02
#2020-01-27|1313.03
#2020-01-28|1327.06
#2020-01-29|1326.33
#2020-01-30|1306.72
#2020-01-31|1293.38
#2020-02-03|1290.59
#2020-02-04|1309.29
#2020-02-05|1333.73
#2020-02-06|1332.77
#2020-02-07|1305.25
#2020-02-10|1288.88
#2020-02-11|1292.17
#2020-02-12|1341.04
#2020-02-13|1325.96
#2020-02-14|1312.85
#2020-02-17|1328.23
#2020-02-18|1298.59
#2020-02-19|1303.01
#2020-02-20|1310.25
#2020-02-21|1292.07
#2020-02-24|1221.87
#2020-02-25|1203.82
#2020-02-26|1218.28
#2020-02-27|1189.32
#2020-02-28|1165.94
#2020-03-02|1166.16
#2020-03-03|1175.54
#2020-03-04|1181.52
#2020-03-05|1143.25
#2020-03-06|1134.09
#2020-03-09|1028.65
#2020-03-10|1019.02
#2020-03-11|1015.57
#2020-03-12| 837.95
#2020-03-13| 848.85
#2020-03-16| 773.36
#2020-03-17| 776.44
#2020-03-18| 708.40
#2020-03-19| 699.94
#2020-03-20| 745.85
#2020-03-23| 731.82
#2020-03-24| 847.90
#2020-03-25| 875.87
#2020-03-26| 894.16
#2020-03-27| 842.68
#2020-03-30| 836.87
#2020-03-31| 857.52
#2020-04-01| 801.51
#2020-04-02| 801.63
#2020-04-03| 784.93
#2020-04-06| 862.71
#2020-04-07| 901.66
#2020-04-08| 907.75
#2020-04-09| 942.19
#2020-04-10| 942.24
#2020-04-13| 938.65
#2020-04-14| 938.23
#2020-04-15| 881.35
#2020-04-16| 880.22
#2020-04-17| 928.76
#2020-04-20| 922.53
#2020-04-21| 880.34
#2020-04-22| 886.61
#2020-04-23| 905.06
#2020-04-24| 887.76
#2020-04-27| 935.21
#2020-04-28| 954.25
#2020-04-29|1011.83
#2020-04-30| 992.37
#2020-05-01| 997.04
#2020-05-04| 938.68
#2020-05-05| 964.75
#2020-05-06| 947.17
#2020-05-07| 944.68
#2020-05-08| 982.79
#2020-05-11| 963.82
#2020-05-12| 961.10
#2020-05-13| 905.87
#2020-05-14| 876.02
#2020-05-15| 897.87
#2020-05-18| 975.34
#2020-05-19| 975.87
#2020-05-20| 993.66
#2020-05-21| 979.50
#2020-05-22| 977.05
#2020-05-25| 994.47
#2020-05-26|1037.72
#2020-05-27|1090.73
#2020-05-28|1090.19
#2020-05-29|1055.88
#2020-06-01|1068.06
#2020-06-02|1119.95
#2020-06-03|1172.58
#2020-06-04|1165.48
#2020-06-05|1226.73
#2020-06-08|1225.06
#2020-06-09|1200.98
#2020-06-10|1179.29
#2020-06-11|1093.62
#2020-06-12|1098.47
#2020-06-15|1103.78
#2020-06-16|1124.97
#2020-06-17|1112.10
#2020-06-18|1101.57
#2020-06-19|1088.50
#2020-06-22|1101.78
#2020-06-23|1142.46
#2020-06-24|1082.22
#2020-06-25|1098.15
#2020-06-26|1085.94
#2020-06-29|1109.67
#2020-06-30|1111.00
#2020-07-01|1098.08
#2020-07-02|1133.42
#2020-07-03|1117.95
#2020-07-06|1155.03
#2020-07-07|1147.56
#2020-07-08|1126.72
#2020-07-09|1113.96
#2020-07-10|1143.46
#2020-07-13|1158.31
#2020-07-14|1150.50
#2020-07-15|1173.66
#2020-07-16|1175.09
#2020-07-17|1194.48
#2020-07-20|1194.42
#2020-07-21|1217.78
#2020-07-22|1212.66
#2020-07-23|1240.13
#2020-07-24|1217.16
#2020-07-27|1233.57
#2020-07-28|1228.57
#2020-07-29|1213.08
#2020-07-30|1169.16
#2020-07-31|1137.34
#2020-08-03|1168.60
#2020-08-04|1198.60
#2020-08-05|1218.32
#2020-08-06|1199.91
#2020-08-07|1190.38
#2020-08-10|1203.73
#2020-08-11|1260.60
#2020-08-12|1273.53
#2020-08-13|1265.75
#2020-08-14|1262.01
#2020-08-17|1263.67
#2020-08-18|1265.07
#2020-08-19|1271.97
#2020-08-20|1237.25
#2020-08-21|1216.76
#2020-08-24|1252.36
#2020-08-25|1248.08
#2020-08-26|1267.47
#2020-08-27|1267.88
#2020-08-28|1275.60
#2020-08-31|1276.46
#2020-09-01|1270.89
#2020-09-02|1273.93
#2020-09-03|1284.72
#2020-09-04|1292.68
#2020-09-07|1328.72
#2020-09-08|1333.15
#2020-09-09|1341.99
#2020-09-10|1354.22
#2020-09-11|1347.43
#2020-09-14|1353.50
#2020-09-15|1344.21
#2020-09-16|1342.29
#2020-09-17|1335.33
#2020-09-18|1306.12
#2020-09-21|1229.11
#2020-09-22|1236.80
#2020-09-23|1245.92
#2020-09-24|1243.43
#2020-09-25|1224.89
#2020-09-28|1274.98
#2020-09-29|1277.44
#2020-09-30|1278.18
#2020-10-01|1289.68
#2020-10-02|1282.29
#2020-10-05|1319.68
#2020-10-06|1336.10
#2020-10-07|1348.75
#2020-10-08|1344.89
#2020-10-09|1338.07
#2020-10-12|1352.19
#2020-10-13|1330.28
#2020-10-14|1333.72
#2020-10-15|1292.76
#2020-10-16|1337.52
#2020-10-19|1346.76
#2020-10-20|1350.79
#2020-10-21|1343.62
#2020-10-22|1344.70
#2020-10-23|1360.88
#2020-10-26|1335.08
#2020-10-27|1302.59
#2020-10-28|1229.36
#2020-10-29|1220.63
#2020-10-30|1228.42
#2020-11-02|1248.71
#2020-11-03|1298.44
#2020-11-04|1303.05
#2020-11-05|1350.54
#2020-11-06|1331.38
#2020-11-09|1413.63
#2020-11-10|1467.37
#2020-11-11|1467.28
#2020-11-12|1461.01
#2020-11-13|1471.66
#2020-11-16|1516.25
#2020-11-17|1529.51
#2020-11-18|1550.78
#2020-11-19|1532.67
#2020-11-20|1538.06
#2020-11-23|1537.76
#2020-11-24|1604.19
#2020-11-25|1590.44
#2020-11-26|1565.50
#2020-11-27|1571.74
#2020-11-30|1547.25
#2020-12-01|1596.47
#2020-12-02|1590.84
#2020-12-03|1595.96
#2020-12-04|1614.85
#2020-12-07|1598.51
#2020-12-08|1591.59
#2020-12-09|1602.97
#2020-12-10|1585.04
#2020-12-11|1554.56
#2020-12-14|1576.05
#2020-12-15|1629.09
#2020-12-16|1658.26
#2020-12-17|1665.76
#2020-12-18|1661.52
#2020-12-21|1612.42
#2020-12-22|1616.06
#2020-12-23|1650.77
#2020-12-24|1652.24
#2020-12-25|1652.18
#2020-12-28|1661.35
#2020-12-29|1659.26
#2020-12-30|1658.33
#2020-12-31|1647.54
#2021-01-01|1647.54
#2021-01-04|1634.96
#2021-01-05|1628.19
#2021-01-06|1620.67
#2021-01-07|1643.59
#2021-01-08|1637.01
#2021-01-11|1602.62
#2021-01-12|1635.28
#2021-01-13|1615.19
#2021-01-14|1637.95
#2021-01-15|1603.82
#2021-01-18|1572.92
#2021-01-19|1568.58
#2021-01-20|1612.38
#2021-01-21|1644.39
#2021-01-22|1641.61
#2021-01-25|1588.15
#2021-01-26|1629.56
#2021-01-27|1586.44
#2021-01-28|1603.46
#2021-01-29|1606.52
#2021-02-01|1603.25
#2021-02-02|1634.13
#2021-02-03|1682.43
#2021-02-04|1687.66
#2021-02-05|1704.15
#2021-02-08|1711.62
#2021-02-09|1706.76
#2021-02-10|1697.01
#2021-02-11|1705.88
#2021-02-12|1693.22
#2021-02-15|1704.15
#2021-02-16|1708.39
#2021-02-17|1681.76
#2021-02-18|1710.92
#2021-02-19|1736.20
#2021-02-22|1734.65
#2021-02-23|1711.40
#2021-02-24|1722.02
#2021-02-25|1734.90
#2021-02-26|1722.76
#2021-03-01|1733.40
#2021-03-02|1749.38
#2021-03-03|1801.71
#2021-03-04|1808.68
#2021-03-05|1782.40
#2021-03-08|1838.73
#2021-03-09|1828.38
#2021-03-10|1850.30
#2021-03-11|1840.50
#2021-03-12|1826.70
#2021-03-15|1830.10
#2021-03-16|1866.89
#2021-03-17|1934.14
#2021-03-18|1957.84
#2021-03-19|1922.53
#2021-03-22|1956.84
#2021-03-23|1893.74
#2021-03-24|1858.68
#2021-03-25|1880.18
#2021-03-26|1890.04
#2021-03-29|1898.39
#2021-03-30|1952.57
#2021-03-31|1944.73
#2021-04-01|1967.25
#2021-04-02|1967.29
#2021-04-05|1973.61
#2021-04-06|1999.89
#2021-04-07|1996.68
#2021-04-08|1969.68
#2021-04-09|1958.31
#2021-04-12|1967.96
#2021-04-13|1964.65
#2021-04-14|1967.41
#2021-04-15|1976.90
#2021-04-16|2024.23
#2021-04-19|1995.77
#2021-04-20|1956.03
#2021-04-21|1939.03
#2021-04-22|1960.77
#2021-04-23|1970.04
#2021-04-26|1985.79
#2021-04-27|1980.18
#2021-04-28|1972.53
#2021-04-29|1924.50
#2021-04-30|1910.32
#2021-05-03|1934.53
#2021-05-04|1871.05
#2021-05-05|1896.48
#2021-05-06|1901.05
#2021-05-07|1926.72
#2021-05-10|1942.76
#2021-05-11|1906.93
#2021-05-12|1888.35
#2021-05-13|1875.69
#2021-05-14|1924.48
#2021-05-17|1935.83
#2021-05-18|1959.05
#2021-05-19|1914.08
#2021-05-20|1950.73
#2021-05-21|1960.91
#2021-05-24|1969.64
#2021-05-25|1989.14
#2021-05-26|2001.02
#2021-05-27|2031.82
#2021-05-28|2022.29
#2021-05-31|2027.18
#2021-06-01|2083.39
#2021-06-02|2103.54
#2021-06-03|2121.70
#2021-06-04|2122.73
#2021-06-07|2141.92
#2021-06-08|2112.34
#2021-06-09|2096.11
#2021-06-10|2084.07
#2021-06-11|2108.25
#2021-06-14|2090.11
#2021-06-15|2078.59
#2021-06-16|2065.42
#2021-06-17|2037.35
#2021-06-18|1974.90
#2021-06-21|2041.12
#2021-06-22|2027.02
#2021-06-23|2012.76
#2021-06-24|2025.63
#2021-06-25|2013.10
#2021-06-28|1978.20
#2021-06-29|1995.19
#2021-06-30|1946.22
#2021-07-01|1961.51
#2021-07-02|1961.49
#2021-07-05|1965.07
#2021-07-06|1893.42
#2021-07-07|1892.76
#2021-07-08|1858.67
#2021-07-09|1929.17
#2021-07-12|1945.10
#2021-07-13|1932.41
#2021-07-14|1934.59
#2021-07-15|1910.68
#2021-07-16|1879.24
#2021-07-19|1826.44
#2021-07-20|1833.71
#2021-07-21|1876.02
#2021-07-22|1870.86
#2021-07-23|1923.04
#2021-07-26|1923.41
#2021-07-27|1898.11
#2021-07-28|1903.75
#2021-07-29|1952.59
#2021-07-30|1931.97
#2021-08-02|1951.94
#2021-08-03|1923.49
#2021-08-04|1930.74
#2021-08-05|1935.44
#2021-08-06|1936.37
#2021-08-09|1916.07
#2021-08-10|1914.92
#2021-08-11|1923.25
#2021-08-12|1940.18
#2021-08-13|1951.42
#2021-08-16|1927.09
#2021-08-17|1884.31
#2021-08-18|1876.13
#2021-08-19|1822.52
#2021-08-20|1814.16
#2021-08-23|1828.61
#2021-08-24|1852.28
#2021-08-25|1853.85
#2021-08-26|1849.41
#2021-08-27|1866.74
#2021-08-30|1872.68
#2021-08-31|1870.93
#2021-09-01|1868.04
#2021-09-02|1873.50
#2021-09-03|1865.48
#2021-09-06|1861.02
#2021-09-07|1860.42
#2021-09-08|1811.52
#2021-09-09|1818.44
#2021-09-10|1824.16
#2021-09-13|1856.50
#2021-09-14|1865.31
#2021-09-15|1863.27
#2021-09-16|1817.86
#2021-09-17|1791.25
#2021-09-20|1729.16
#2021-09-21|1741.40
#2021-09-22|1790.02
#2021-09-23|1818.11
#2021-09-24|1822.55
#2021-09-27|1843.33
#2021-09-28|1828.38
#2021-09-29|1848.17
#2021-09-30|1828.50
#2021-10-01|1832.32
#2021-10-04|1822.93
#2021-10-05|1828.70
#2021-10-06|1777.87
#2021-10-07|1834.13
#2021-10-08|1860.62
#2021-10-11|1884.57
#2021-10-12|1873.18
#2021-10-13|1882.96
#2021-10-14|1904.56
#2021-10-15|1930.64
#2021-10-18|1892.69
#2021-10-19|1890.97
#2021-10-20|1879.76
#2021-10-21|1890.77
#2021-10-22|1904.92
#2021-10-25|1932.38
#2021-10-26|1938.92
#2021-10-27|1943.62
#2021-10-28|1939.42
#2021-10-29|1934.37
#2021-11-01|1952.25
#2021-11-02|1946.17
#2021-11-03|1943.64
#2021-11-04|1945.27
#2021-11-05|1967.77
#2021-11-08|1958.64
#2021-11-09|1960.47
#2021-11-10|1957.08
#2021-11-11|1937.34
#2021-11-12|1954.42
#2021-11-15|1960.36
#2021-11-16|1964.05
#2021-11-17|1958.79
#2021-11-18|1969.17
#2021-11-19|1931.15
#2021-11-22|1939.30
#2021-11-23|1921.20
#2021-11-24|1878.13
#2021-11-25|1872.85
#2021-11-26|1780.50
#2021-11-29|1764.06
#2021-11-30|1761.50
#2021-12-01|1839.60
#2021-12-02|1821.14
#2021-12-03|1802.33
#2021-12-06|1823.53
#2021-12-07|1877.43
#2021-12-08|1891.10
#2021-12-09|1880.74
#2021-12-10|1805.37
#2021-12-13|1798.84
#2021-12-14|1772.80
#2021-12-15|1758.09
#2021-12-16|1783.80
#2021-12-17|1728.38
#2021-12-20|1693.74
#2021-12-21|1723.76
#2021-12-22|1749.70
#2021-12-23|1772.18
#2021-12-24|1776.87
#2021-12-27|1782.46
#2021-12-28|1777.80
#2021-12-29|1769.55
#2021-12-30|1760.97
#2021-12-31|1768.39
#2022-01-03|1793.10
#2022-01-04|1851.56
#2022-01-05|1903.51
#2022-01-06|1887.93
#2022-01-07|1880.33
#2022-01-10|1868.66
#2022-01-11|1872.75
#2022-01-12|1885.73
#2022-01-13|1925.78
#2022-01-14|1920.98
#2022-01-17|1911.65
#2022-01-18|1888.31
#2022-01-19|1884.49
#2022-01-20|1866.80
#2022-01-21|1831.35
#2022-01-24|1734.35
#2022-01-25|1745.65
#2022-01-26|1783.45
#2022-01-27|1775.09
#2022-01-28|1747.68
#2022-01-31|1762.59
#2022-02-01|1792.22
#2022-02-02|1786.14
#2022-02-03|1802.06
#2022-02-04|1754.51
#2022-02-07|1756.85
#2022-02-08|1764.22
#2022-02-09|1832.39
#2022-02-10|1838.52
#2022-02-11|1855.54
#2022-02-14|1803.62
#2022-02-15|1847.37
#2022-02-16|1835.89
#2022-02-17|1840.59
#2022-02-18|1808.14
#2022-02-21|1758.74
#2022-02-22|1780.31
#2022-02-23|1779.02
#2022-02-24|1636.41
#2022-02-25|1711.22
#2022-02-28|1661.68
#2022-03-01|1546.61
#2022-03-02|1504.73
#2022-03-03|1444.04
#2022-03-04|1347.79
#2022-03-07|1297.54
#2022-03-08|1290.82
#2022-03-09|1419.51
#2022-03-10|1361.14
#2022-03-11|1355.25
#2022-03-14|1402.56
#2022-03-15|1417.06
#2022-03-16|1487.53
#2022-03-17|1482.90
#2022-03-18|1462.75
#2022-03-21|1468.03
#2022-03-22|1485.45
#2022-03-23|1462.28
#2022-03-24|1456.71
#2022-03-25|1450.45
#2022-03-28|1457.16
#2022-03-29|1562.64
#2022-03-30|1534.00
#2022-03-31|1502.51
#2022-04-01|1492.28
#2022-04-04|1503.11
#2022-04-05|1464.08
#2022-04-06|1424.71
#2022-04-07|1414.23
#2022-04-08|1427.53
#2022-04-11|1414.46
#2022-04-12|1414.77
#2022-04-13|1415.34
#2022-04-14|1405.74
#2022-04-15|1405.98
#2022-04-18|1408.28
#2022-04-19|1435.23
#2022-04-20|1463.03
#2022-04-21|1479.97
#2022-04-22|1435.35
#2022-04-25|1403.22
#2022-04-26|1363.22
#2022-04-27|1363.86
#2022-04-28|1392.37
#2022-04-29|1412.32
#2022-05-02|1387.00
#2022-05-03|1414.66
#2022-05-04|1403.07
#2022-05-05|1374.14
#2022-05-06|1389.71
#2022-05-09|1349.07
#2022-05-10|1358.82
#2022-05-11|1411.06
#2022-05-12|1385.74
#2022-05-13|1411.45
#2022-05-16|1406.55
#2022-05-17|1439.84
#2022-05-18|1427.09
#2022-05-19|1427.68
#2022-05-20|1427.79
#2022-05-23|1462.78
#2022-05-24|1449.22
#2022-05-25|1458.52
#2022-05-26|1496.83
#2022-05-27|1508.81
#2022-05-30|1532.27
#2022-05-31|1521.50
#2022-06-01|1540.02
#2022-06-02|1561.51
#2022-06-03|1543.37
#2022-06-06|1566.25
#2022-06-07|1550.16
#2022-06-08|1561.05
#2022-06-09|1532.74
#2022-06-10|1470.87
#2022-06-13|1389.59
#2022-06-14|1378.78
#2022-06-15|1410.29
#2022-06-16|1376.15
#2022-06-17|1376.85
#2022-06-20|1413.36
#2022-06-21|1435.17
#2022-06-22|1411.61
#2022-06-23|1341.82
#2022-06-24|1343.78
#2022-06-27|1365.88
#2022-06-28|1367.86
#2022-06-29|1327.30
#2022-06-30|1279.14
#2022-07-01|1273.64
#2022-07-04|1261.70
#2022-07-05|1190.49
#2022-07-06|1188.20
#2022-07-07|1247.00
#2022-07-08|1290.22
#2022-07-11|1238.28
#2022-07-12|1242.32
#2022-07-13|1219.93
#2022-07-14|1188.56
#2022-07-15|1250.69
#2022-07-18|1291.30
#2022-07-19|1340.03
#2022-07-20|1326.34
#2022-07-21|1313.00
#2022-07-22|1315.72
#2022-07-25|1318.37
#2022-07-26|1281.38
#2022-07-27|1286.12
#2022-07-28|1315.05
#2022-07-29|1343.37
#2022-08-01|1358.48
#2022-08-02|1352.42
#2022-08-03|1356.66
#2022-08-04|1359.92
#2022-08-05|1349.89
#2022-08-08|1383.82
#2022-08-09|1354.68
#2022-08-10|1399.46
#2022-08-11|1394.48
#2022-08-12|1389.30
#2022-08-15|1377.96
#2022-08-16|1392.19
#2022-08-17|1352.71
#2022-08-18|1360.28
#2022-08-19|1312.58
#2022-08-22|1251.57
#2022-08-23|1269.42
#2022-08-24|1265.02
#2022-08-25|1268.41
#2022-08-26|1247.03
#2022-08-29|1258.70
#2022-08-30|1274.68
#2022-08-31|1267.51
#2022-09-01|1232.50
#2022-09-02|1295.25
#2022-09-05|1220.12
#2022-09-06|1242.77
#2022-09-07|1260.59
#2022-09-08|1245.57
#2022-09-09|1274.11
#2022-09-12|1328.12
#2022-09-13|1284.70
#2022-09-14|1281.49
#2022-09-15|1279.02
#2022-09-16|1273.46
#2022-09-19|1284.70
#2022-09-20|1273.55
#2022-09-21|1262.12
#2022-09-22|1236.70
#2022-09-23|1169.61
#2022-09-26|1172.44
#2022-09-27|1164.30
#2022-09-28|1167.16
#2022-09-29|1124.76
#2022-09-30|1138.61
#2022-10-03|1151.68
#2022-10-04|1208.82
#2022-10-05|1165.60
#2022-10-06|1178.58
#2022-10-07|1159.28
#2022-10-10|1139.59
#2022-10-11|1141.56
#2022-10-12|1138.53
#2022-10-13|1156.97
#2022-10-14|1168.58
#2022-10-17|1205.49
#2022-10-18|1232.03
#2022-10-19|1225.26
#2022-10-20|1230.61
#2022-10-21|1221.43
#2022-10-24|1251.16
#2022-10-25|1268.05
#2022-10-26|1285.85
#2022-10-27|1285.01
#2022-10-28|1272.18
#2022-10-31|1268.82
#2022-11-01|1279.02
#2022-11-02|1270.64
#2022-11-03|1217.98
#2022-11-04|1286.12
#2022-11-07|1319.93
#2022-11-08|1329.85
#2022-11-09|1314.73
#2022-11-10|1385.64
#2022-11-11|1432.36
#2022-11-14|1440.34
#2022-11-15|1446.57
#2022-11-16|1397.54
#2022-11-17|1382.33
#2022-11-18|1416.40
#2022-11-21|1389.89
#2022-11-22|1401.14
#2022-11-23|1407.24
#2022-11-24|1418.61
#2022-11-25|1417.57
#2022-11-28|1403.43
#2022-11-29|1411.34
#2022-11-30|1427.59
#2022-12-01|1449.30
#2022-12-02|1446.55
#2022-12-05|1457.28
#2022-12-06|1443.08
#2022-12-07|1423.74
#2022-12-08|1421.28
#2022-12-09|1441.18
#2022-12-12|1428.74
#2022-12-13|1455.34
#2022-12-14|1456.15
#2022-12-15|1418.80
#2022-12-16|1410.20
#2022-12-19|1412.86
#2022-12-20|1406.18
#2022-12-21|1420.96
#2022-12-22|1385.08
#2022-12-23|1397.40
#2022-12-26|1397.78
#2022-12-27|1408.26
#2022-12-28|1396.79
#2022-12-29|1420.07
#2022-12-30|1406.55
#2023-01-02|1456.35
#2023-01-03|1453.38
#2023-01-04|1496.04
#2023-01-05|1493.96
#2023-01-06|1520.22
#2023-01-09|1551.60
#2023-01-10|1547.33
#2023-01-11|1561.93
#2023-01-12|1587.80
#2023-01-13|1568.06
#2023-01-16|1574.97
#2023-01-17|1576.90
#2023-01-18|1574.94
#2023-01-19|1532.99
#2023-01-20|1539.17
#2023-01-23|1569.69
#2023-01-24|1570.99
#2023-01-25|1571.92
#2023-01-26|1577.57
#2023-01-27|1593.63
#2023-01-30|1576.78
#2023-01-31|1589.67
#2023-02-01|1620.79
#2023-02-02|1680.19
#2023-02-03|1667.19
#2023-02-06|1635.87
#2023-02-07|1633.50
#2023-02-08|1631.53
#2023-02-09|1660.88
#2023-02-10|1616.82
#2023-02-13|1621.72
#2023-02-14|1629.22
#2023-02-15|1646.19
#2023-02-16|1655.04
#2023-02-17|1662.76
#2023-02-20|1668.00
#2023-02-21|1654.54
#2023-02-22|1636.82
#2023-02-23|1642.89
#2023-02-24|1594.27
#2023-02-27|1629.98
#2023-02-28|1627.57
#2023-03-01|1649.09
#2023-03-02|1640.18
#2023-03-03|1697.12
#2023-03-06|1719.43
#2023-03-07|1690.77
#2023-03-08|1694.37
#2023-03-09|1676.66
#2023-03-10|1668.19
#2023-03-13|1613.29
#2023-03-14|1623.13
#2023-03-15|1535.50
#2023-03-16|1559.03
#2023-03-17|1535.04
#2023-03-20|1547.49
#2023-03-21|1586.94
#2023-03-22|1600.19
#2023-03-23|1608.26
#2023-03-24|1560.04
#2023-03-27|1589.11
#2023-03-28|1603.73
#2023-03-29|1604.07
#2023-03-30|1642.20
#2023-03-31|1637.82
#2023-04-03|1641.93
#2023-04-04|1656.97
#2023-04-05|1606.04
#2023-04-06|1603.96
#2023-04-07|1603.68
#2023-04-10|1591.77
#2023-04-11|1630.19
#2023-04-12|1648.43
#2023-04-13|1667.13
#2023-04-14|1681.75
#2023-04-17|1656.19
#2023-04-18|1675.00
#2023-04-19|1669.97
#2023-04-20|1613.29
#2023-04-21|1619.46
#2023-04-24|1632.06
#2023-04-25|1614.15
#2023-04-26|1622.50
#2023-04-27|1620.51
#2023-04-28|1641.04
#2023-05-01|1632.30
#2023-05-02|1613.80
#2023-05-03|1632.60
#2023-05-04|1620.30
#2023-05-05|1663.21
#2023-05-08|1670.47
#2023-05-09|1660.15
#2023-05-10|1670.29
#2023-05-11|1660.08
#2023-05-12|1647.73
#2023-05-15|1650.18
#2023-05-16|1635.35
#2023-05-17|1638.69
#2023-05-18|1671.66
#2023-05-19|1683.70
#2023-05-22|1688.21
#2023-05-23|1686.84
#2023-05-24|1648.56
#2023-05-25|1641.02
#2023-05-26|1668.15
#2023-05-29|1663.74
#2023-05-30|1662.18
#2023-05-31|1611.29
#2023-06-01|1638.47
#2023-06-02|1686.62
#2023-06-05|1688.39
#2023-06-06|1689.44
#2023-06-07|1694.92
#2023-06-08|1723.82
#2023-06-09|1722.55
#2023-06-12|1744.36
#2023-06-13|1772.85
#2023-06-14|1797.93
#2023-06-15|1799.44
#2023-06-16|1799.43
#2023-06-19|1786.24
#2023-06-20|1759.18
#2023-06-21|1753.77
#2023-06-22|1733.30
#2023-06-23|1712.75
#2023-06-26|1721.40
#2023-06-27|1720.36
#2023-06-28|1732.25
#2023-06-29|1742.98
#2023-06-30|1762.08
#2023-07-03|1759.16
#2023-07-04|1747.01
#2023-07-05|1756.40
#2023-07-06|1709.76
#2023-07-07|1732.38
#2023-07-10|1734.51
#2023-07-11|1742.07
#2023-07-12|1780.34
#2023-07-13|1798.84
#2023-07-14|1799.65
#2023-07-17|1792.92
#2023-07-18|1804.23
#2023-07-19|1802.78
#2023-07-20|1798.88
#2023-07-21|1799.43
#2023-07-24|1806.63
#2023-07-25|1793.70
#2023-07-26|1783.45
#2023-07-27|1803.39
#2023-07-28|1820.29
#2023-07-31|1807.44
#2023-08-01|1767.74
#2023-08-02|1751.65
#2023-08-03|1733.25
#2023-08-04|1755.36
#2023-08-07|1748.44
#2023-08-08|1713.28
#2023-08-09|1710.34
#2023-08-10|1725.89
#2023-08-11|1691.94
#2023-08-14|1678.98
#2023-08-15|1670.18
#2023-08-16|1666.26
#2023-08-17|1651.68
#2023-08-18|1639.72
#2023-08-21|1654.42
#2023-08-22|1655.36
#2023-08-23|1642.45
#2023-08-24|1624.43
#2023-08-25|1611.61
#2023-08-28|1628.66
#2023-08-29|1645.74
#2023-08-30|1654.06
#2023-08-31|1643.82
#2023-09-01|1602.02
#2023-09-04|1605.02
#2023-09-05|1610.74
#2023-09-06|1605.63
#2023-09-07|1587.12
#2023-09-08|1592.24
#2023-09-11|1612.97
#2023-09-12|1617.29
#2023-09-13|1621.37
#2023-09-14|1603.43
#2023-09-15|1621.42
#2023-09-18|1598.27
#2023-09-19|1614.56
#2023-09-20|1645.89
#2023-09-21|1623.52
#2023-09-22|1618.73
#2023-09-25|1589.43
#2023-09-26|1566.01
#2023-09-27|1555.00
#2023-09-28|1572.11
#2023-09-29|1574.88
#2023-10-02|1556.62
#2023-10-03|1529.23
#2023-10-04|1529.38
#2023-10-05|1523.98
#2023-10-06|1533.54
#2023-10-09|1522.67
#2023-10-10|1564.24
#2023-10-11|1572.89
#2023-10-12|1560.83
#2023-10-13|1530.78
#2023-10-16|1547.78
#2023-10-17|1552.37
#2023-10-18|1530.50
#2023-10-19|1504.12
#2023-10-20|1479.22
#2023-10-23|1480.71
#2023-10-24|1468.13
#2023-10-25|1451.08
#2023-10-26|1411.05
#2023-10-27|1405.71
#2023-10-30|1404.87
#2023-10-31|1403.23
#2023-11-01|1408.24
#2023-11-02|1451.72
#2023-11-03|1488.58
#2023-11-06|1487.17
#2023-11-07|1461.49
#2023-11-08|1478.57
#2023-11-09|1481.08
#2023-11-10|1456.93
#2023-11-13|1468.65
#2023-11-14|1531.47
#2023-11-15|1557.95
#2023-11-16|1535.59
#2023-11-17|1553.24
#2023-11-20|1566.37
#2023-11-21|1539.64
#2023-11-22|1536.35
#2023-11-23|1540.39
#2023-11-24|1551.72
#2023-11-27|1542.88
#2023-11-28|1546.99
#2023-11-29|1580.73
#2023-11-30|1569.25
#2023-12-01|1570.30
#2023-12-04|1570.50
#2023-12-05|1583.92
#2023-12-06|1614.09
#2023-12-07|1610.76
#2023-12-08|1627.51
#2023-12-11|1626.44
#2023-12-12|1620.94
#2023-12-13|1605.07
#2023-12-14|1681.10
#2023-12-15|1680.42
#2023-12-18|1663.30
#2023-12-19|1669.97
#2023-12-20|1667.53
#2023-12-21|1659.61
#2023-12-22|1663.11
#2023-12-25|1662.15
#2023-12-26|1664.33
#2023-12-27|1674.74
#2023-12-28|1671.33
#2023-12-29|1664.83
#2024-01-01|1664.83
#2024-01-02|1665.34
#2024-01-03|1623.27
#2024-01-04|1635.79
#2024-01-05|1640.94
#2024-01-08|1660.32
#2024-01-09|1645.73
#2024-01-10|1639.96
#2024-01-11|1622.81
#2024-01-12|1608.03
#2024-01-15|1600.95
#2024-01-16|1582.97
#2024-01-17|1541.74
#2024-01-18|1549.28
#2024-01-19|1537.69
#2024-01-22|1550.13
#2024-01-23|1566.83
#2024-01-24|1585.77
#2024-01-25|1567.54
#2024-01-26|1594.42
#2024-01-29|1592.16
#2024-01-30|1600.64
#2024-01-31|1621.68
#2024-02-01|1610.69
#2024-02-02|1626.84
#2024-02-05|1595.28
#2024-02-06|1609.27
#2024-02-07|1613.85
#2024-02-08|1641.38
#2024-02-09|1642.33
#2024-02-12|1650.61
#2024-02-13|1645.39
#2024-02-14|1649.35
#2024-02-15|1677.39
#2024-02-16|1688.72
#2024-02-19|1672.72
#2024-02-20|1662.74
#2024-02-21|1687.80
#2024-02-22|1725.47
#2024-02-23|1742.55
#2024-02-26|1743.84
#2024-02-27|1760.36
#2024-02-28|1774.12
#2024-02-29|1768.68
#2024-03-01|1763.09
#2024-03-04|1765.85
#2024-03-05|1761.97
#2024-03-06|1755.13
#2024-03-07|1752.09
#2024-03-08|1755.89
#2024-03-11|1746.32
#2024-03-12|1779.08
#2024-03-13|1761.17
#2024-03-14|1739.60
#2024-03-15|1750.23
#2024-03-18|1760.29
#2024-03-19|1776.66
#2024-03-20|1777.16
#2024-03-21|1770.95
#2024-03-22|1763.04
#2024-03-25|1776.08
#2024-03-26|1781.93
#2024-03-27|1780.18
#2024-03-28|1784.24
#2024-03-29|1784.22
#2024-04-01|1775.36
#2024-04-02|1769.00
#2024-04-03|1810.88
#2024-04-04|1848.31
#2024-04-05|1824.25
#2024-04-08|1855.16
#2024-04-09|1849.21
#2024-04-10|1820.79
#2024-04-11|1808.51
#2024-04-12|1782.10
#2024-04-15|1786.28
#2024-04-16|1750.74
#2024-04-17|1741.59
#2024-04-18|1763.00
#2024-04-19|1752.51
#2024-04-22|1752.73
#2024-04-23|1767.26
#2024-04-24|1765.02
#2024-04-25|1749.77
#2024-04-26|1761.54
#2024-04-29|1780.74
#2024-04-30|1717.68
#2024-05-01|1715.99
#2024-05-02|1720.82
#2024-05-03|1742.49
#2024-05-06|1763.47
#2024-05-07|1780.74
#2024-05-08|1754.00
#2024-05-09|1759.87
#2024-05-10|1754.15
#2024-05-13|1776.37
#2024-05-14|1799.46
#2024-05-15|1799.99
#2024-05-16|1784.85
#2024-05-17|1782.36
#2024-05-20|1767.37
#2024-05-21|1760.72
#2024-05-22|1737.96
#2024-05-23|1731.75
#2024-05-24|1741.32
#2024-05-27|1756.77
#2024-05-28|1773.86
#2024-05-29|1743.64
#2024-05-30|1759.89
#2024-05-31|1769.40
#2024-06-03|1773.28
#2024-06-04|1754.10
#2024-06-05|1750.97
#2024-06-06|1754.37
#2024-06-07|1732.96
#2024-06-10|1728.19
#2024-06-11|1713.42
#2024-06-12|1727.06
#2024-06-13|1678.44
#2024-06-14|1633.60
#2024-06-17|1650.39
#2024-06-18|1656.58
#2024-06-19|1660.95
#2024-06-20|1668.96
#2024-06-21|1644.79
#2024-06-24|1673.81
#2024-06-25|1666.51
#2024-06-26|1639.59
#2024-06-27|1633.70
#2024-06-28|1647.00
#2024-07-01|1655.39
#2024-07-02|1645.49
#2024-07-03|1670.05
#2024-07-04|1685.20
#2024-07-05|1680.51
#2024-07-08|1677.74
#2024-07-09|1650.58
#2024-07-10|1662.28
#2024-07-11|1683.51
#2024-07-12|1705.53
#2024-07-15|1694.23
#2024-07-16|1674.94
#2024-07-17|1676.80
#2024-07-18|1693.41
#2024-07-19|1659.08
#2024-07-22|1675.34
#2024-07-23|1656.93
#2024-07-24|1648.17
#2024-07-25|1644.40
#2024-07-26|1647.60
#2024-07-29|1624.82
#2024-07-30|1625.74
#2024-07-31|1622.97
#2024-08-01|1576.91
#2024-08-02|1560.78
#2024-08-05|1524.56
#2024-08-06|1509.48
#2024-08-07|1533.24
#2024-08-08|1528.99
#2024-08-09|1530.19
#2024-08-12|1525.53
#2024-08-13|1527.56
#2024-08-14|1552.20
#2024-08-15|1571.72
#2024-08-16|1578.27
#2024-08-19|1605.83
#2024-08-20|1611.39
#2024-08-21|1629.56
#2024-08-22|1625.17
#2024-08-23|1648.39
#2024-08-26|1650.02
#2024-08-27|1652.23
#2024-08-28|1634.88
#2024-08-29|1631.99
#2024-08-30|1632.43
#2024-09-02|1630.46
#2024-09-03|1603.30
#2024-09-04|1592.75
#2024-09-05|1595.30
#2024-09-06|1563.89
#2024-09-09|1553.12
#2024-09-10|1475.53
#2024-09-11|1479.49
#2024-09-12|1488.59
#2024-09-13|1529.10
#2024-09-16|1522.63
#2024-09-17|1537.64
#2024-09-18|1547.58
#2024-09-19|1576.05
#2024-09-20|1517.85
#2024-09-23|1539.94
#2024-09-24|1564.67
#2024-09-25|1545.28
#2024-09-26|1587.82
#2024-09-27|1631.97
#2024-09-30|1586.71
#2024-10-01|1553.69
#2024-10-02|1536.28
#2024-10-03|1509.67
#2024-10-04|1528.79
#2024-10-07|1529.78
#2024-10-08|1506.42
#2024-10-09|1520.63
#2024-10-10|1513.13
#2024-10-11|1517.46
#2024-10-14|1513.78
#2024-10-15|1498.24
#2024-10-16|1491.60
#2024-10-17|1482.54
#2024-10-18|1503.62
#2024-10-21|1491.64
#2024-10-22|1495.23
#2024-10-23|1484.55
#2024-10-24|1490.11
#2024-10-25|1489.69
#2024-10-28|1481.56
#2024-10-29|1458.31
#2024-10-30|1455.83
#2024-10-31|1442.41
#2024-11-01|1444.93
#2024-11-04|1452.21
#2024-11-05|1449.82
#2024-11-06|1372.50
#2024-11-07|1415.13
#2024-11-08|1383.57
#2024-11-11|1388.22
#2024-11-12|1363.14
#2024-11-13|1340.83
#2024-11-14|1361.59
#2024-11-15|1362.48
#2024-11-18|1372.28
#2024-11-19|1360.31
#2024-11-20|1330.85
#2024-11-21|1326.37
#2024-11-22|1324.78
#2024-11-25|1347.77
#2024-11-26|1330.19
#2024-11-27|1339.34
#2024-11-28|1343.85
#2024-11-29|1352.11
#2024-12-02|1346.83
#2024-12-03|1343.79
#2024-12-04|1366.85
#2024-12-05|1391.04
#2024-12-06|1407.69
#2024-12-09|1439.94
#2024-12-10|1440.26
#2024-12-11|1432.36
#2024-12-12|1441.54
#2024-12-13|1450.41
#2024-12-16|1416.54
#2024-12-17|1416.56
#2024-12-18|1416.18
#2024-12-19|1390.52
#2024-12-20|1397.69
#2024-12-23|1382.29
#2024-12-24|1385.22
#2024-12-25|1385.48
#2024-12-26|1388.13
#2024-12-27|1407.29
#2024-12-30|1402.54
#2024-12-31|1402.11
#2025-01-01|1402.11
#2025-01-02|1383.16
#2025-01-03|1364.92
#2025-01-06|1419.99
#2025-01-07|1414.66
#2025-01-08|1385.86
#2025-01-09|1373.23
#2025-01-10|1381.90
#2025-01-13|1379.21
#2025-01-14|1404.04
#2025-01-15|1431.50
#2025-01-16|1418.32
#2025-01-17|1427.41
#2025-01-20|1461.43
#2025-01-21|1452.41
#2025-01-22|1456.68
#2025-01-23|1453.78
#2025-01-24|1490.98
#2025-01-27|1503.53
#2025-01-28|1492.18
#2025-01-29|1491.10
#2025-01-30|1507.95
#2025-01-31|1494.20
#2025-02-03|1445.82
#2025-02-04|1454.93
#2025-02-05|1442.43
#2025-02-06|1459.18
#2025-02-07|1437.69
#2025-02-10|1443.12
#2025-02-11|1435.58
#2025-02-12|1443.72
#2025-02-13|1524.79
#2025-02-14|1544.63
#2025-02-17|1544.92
#2025-02-18|1550.26
#2025-02-19|1517.84
#2025-02-20|1509.94
#2025-02-21|1507.06
#2025-02-24|1531.22
#2025-02-25|1546.61
#2025-02-26|1566.31
#2025-02-27|1525.64
#2025-02-28|1516.55
#2025-03-03|1547.50
#2025-03-04|1476.13
#2025-03-05|1555.08
#2025-03-06|1616.72
#2025-03-07|1596.66
#2025-03-10|1617.83
#2025-03-11|1605.26
#2025-03-12|1604.97
#2025-03-13|1570.45
#2025-03-14|1579.63
#2025-03-17|1594.59
#2025-03-18|1616.02
#2025-03-19|1586.86
#2025-03-20|1549.02
#2025-03-21|1529.44
#2025-03-24|1536.62
#2025-03-25|1553.92
#2025-03-26|1513.35
#2025-03-27|1493.07
#2025-03-28|1474.64
#2025-03-31|1431.95
#2025-04-01|1441.31
#2025-04-02|1442.46
#2025-04-03|1392.52
#2025-04-04|1357.18
#2025-04-07|1315.69
#2025-04-08|1314.35
#2025-04-09|1288.93
#2025-04-10|1331.87
#2025-04-11|1364.29
#2025-04-14|1400.04
#2025-04-15|1422.61
#2025-04-16|1424.52
#2025-04-17|1423.13
#2025-04-18|1423.38
#2025-04-21|1442.12
#2025-04-22|1466.30
#2025-04-23|1486.05
#2025-04-24|1510.95
#2025-04-25|1530.54
#2025-04-28|1537.12
#2025-04-29|1530.09
#2025-04-30|1508.12
#2025-05-01|1496.99
#2025-05-02|1531.05
#2025-05-05|1532.18
#2025-05-06|1532.30
#2025-05-07|1535.86
#2025-05-08|1552.61
#2025-05-09|1566.66
#2025-05-12|1582.78
#2025-05-13|1624.23
#2025-05-14|1616.88
#2025-05-15|1602.27
#2025-05-16|1586.87
#2025-05-19|1603.71
#2025-05-20|1627.82
#2025-05-21|1630.48
#2025-05-22|1603.52
#2025-05-23|1570.72
#2025-05-26|1605.53
#2025-05-27|1593.35
#2025-05-28|1612.65
#2025-05-29|1613.63
#2025-05-30|1603.08
#2025-06-02|1582.57
#2025-06-03|1586.11
#2025-06-04|1581.82
#2025-06-05|1585.91
#2025-06-06|1568.49
#2025-06-09|1576.26
#2025-06-10|1598.73
#2025-06-11|1599.43
#2025-06-12|1604.26
#2025-06-13|1571.37
#2025-06-16|1565.88
#2025-06-17|1542.70
#2025-06-18|1525.66
#2025-06-19|1501.24
#2025-06-20|1515.34
#2025-06-23|1512.58
#2025-06-24|1548.42
#2025-06-25|1540.04
#2025-06-26|1538.16
#2025-06-27|1599.01
#2025-06-30|1581.87
#2025-07-01|1588.38
#2025-07-02|1625.93
#2025-07-03|1620.82
#2025-07-04|1609.62
#2025-07-07|1603.57
#2025-07-08|1622.46
#2025-07-09|1655.09
#2025-07-10|1682.76
#2025-07-11|1676.33
#2025-07-14|1646.80
#2025-07-15|1654.00
#2025-07-16|1609.34
#2025-07-17|1614.87
#2025-07-18|1615.62
#2025-07-21|1633.08
#2025-07-22|1620.08
#2025-07-23|1687.58
#2025-07-24|1693.18
#2025-07-25|1711.98
#2025-07-28|1666.74
#2025-07-29|1647.26
#2025-07-30|1605.98
#2025-07-31|1586.04
#2025-08-01|1568.91
#2025-08-04|1565.58
#2025-08-05|1582.76
#2025-08-06|1597.65
#2025-08-07|1626.27
#2025-08-08|1654.75
#2025-08-11|1640.80
#2025-08-12|1666.02
#2025-08-13|1689.43
#2025-08-14|1686.26
#2025-08-15|1706.92
#2025-08-18|1686.75
#2025-08-19|1728.64
#2025-08-20|1721.56
#2025-08-21|1712.37
#2025-08-22|1748.82
#2025-08-25|1731.76
#2025-08-26|1715.61
#2025-08-27|1686.88
#2025-08-28|1708.25
#2025-08-29|1700.17
#2025-09-01|1710.33
#2025-09-02|1679.22
#2025-09-03|1673.76
#2025-09-04|1665.71
#2025-09-05|1682.16
#2025-09-08|1690.94
#2025-09-09|1674.91
#2025-09-10|1667.57
#2025-09-11|1677.51
#2025-09-12|1666.81
#2025-09-15|1670.34
#2025-09-16|1675.34
#2025-09-17|1675.92
#2025-09-18|1670.46
#2025-09-19|1666.66
#2025-09-22|1629.56
#2025-09-23|1655.47
#2025-09-24|1651.99
#2025-09-25|1637.78
#2025-09-26|1649.53
#2025-09-29|1658.25
#2025-09-30|1654.10
#2025-10-01|1670.27
#2025-10-02|1687.06
#2025-10-03|1693.63
#2025-10-06|1696.61
#2025-10-07|1677.18
#2025-10-08|1626.42
#2025-10-09|1603.11
#2025-10-10|1584.22
#2025-10-13|1580.83
#2025-10-14|1551.91
#2025-10-15|1559.61
#2025-10-16|1582.99
#2025-10-17|1600.65
#2025-10-20|1612.69
#2025-10-21|1617.42
#2025-10-22|1599.85
#2025-10-23|1614.13
#2025-10-24|1636.48
#2025-10-27|1646.07
#2025-10-28|1660.18
#2025-10-29|1681.31
#2025-10-30|1647.65
#2025-10-31|1636.72
#2025-11-03|1660.68
#2025-11-04|1631.52
#2025-11-05|1672.11
#2025-11-06|1670.72
#2025-11-07|1689.44
#2025-11-10|1698.24
#2025-11-11|1721.13
#2025-11-12|1738.07
#2025-11-13|1747.37
#2025-11-14|1726.30
#2025-11-17|1698.85
#2025-11-18|1654.96
#2025-11-19|1656.50
#2025-11-20|1629.12
#2025-11-21|1642.79
#2025-11-24|1661.66
#2025-11-25|1684.82
#2025-11-26|1686.24
#2025-11-27|1699.15
#2025-11-28|1704.19
#2025-12-01|1725.80
#2025-12-02|1728.03
#2025-12-03|1730.04
#2025-12-04|1781.90
#2025-12-05|1807.43
#2025-12-08|1804.67
#2025-12-09|1796.43
#2025-12-10|1786.26
#2025-12-11|1814.72
#2025-12-12|1827.84
#2025-12-15|1820.56
#2025-12-16|1814.76
#2025-12-17|1797.84
#2025-12-18|1793.96
#2025-12-19|1793.25
#2025-12-22|1794.76
#2025-12-23|1786.80
#2025-12-24|1788.52
#2025-12-25|1788.59
#2025-12-26|1788.45
#2025-12-29|1798.66
#2025-12-30|1803.30
#2025-12-31|1801.21
#2026-01-01|1801.21
#2026-01-02|1849.58
#2026-01-05|1810.19
#2026-01-06|1819.48
#2026-01-07|1809.45
#2026-01-08|1803.07
#2026-01-09|1811.05
#2026-01-12|1803.19
#2026-01-13|1790.58
#2026-01-14|1815.06
#2026-01-15|1791.29
#2026-01-16|1768.45
#2026-01-19|1735.98
#2026-01-20|1741.28
#2026-01-21|1760.89
#2026-01-22|1813.13
#2026-01-23|1815.46
#2026-01-26|1823.82
#2026-01-27|1818.13
#2026-01-28|1816.56
#2026-01-29|1817.63
#2026-01-30|1810.00
#2026-02-02|1805.13
#2026-02-03|1808.10
#2026-02-04|1870.51
#2026-02-05|1825.04
#2026-02-06|1817.88
#2026-02-09|1831.88
#2026-02-10|1853.47
#2026-02-11|1837.14
#2026-02-12|1844.45
#2026-02-13|1855.35
#2026-02-16|1851.20
#2026-02-17|1854.50
#2026-02-18|1868.26
#2026-02-19|1836.17
#2026-02-20|1845.91
#2026-02-23|1814.36
#2026-02-24|1839.06
#2026-02-25|1835.03
#2026-02-26|1839.01
#2026-02-27|1835.81
#2026-03-02|1743.32
#2026-03-03|1667.94
#2026-03-04|1693.76
#2026-03-05|1659.16
#2026-03-06|1631.61
#2026-03-09|1597.26
#2026-03-10|1643.81
#2026-03-11|1636.60
#2026-03-12|1622.03
#2026-03-13|1592.56
#2026-03-16|1574.67
#2026-03-17|1590.50
#2026-03-18|1581.00
#2026-03-19|1525.04
#2026-03-20|1516.73