Table Data - NASDAQ Europe Real Estate Total Return Index
| Title | NASDAQ Europe Real Estate Total Return Index |
|---|---|
| Series ID | NASDAQNQEU35T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEU35T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 359.02 |
| 2001-04-02 | 357.40 |
| 2001-04-03 | 358.23 |
| 2001-04-04 | 360.31 |
| 2001-04-05 | 363.21 |
| 2001-04-06 | 366.99 |
| 2001-04-09 | 370.78 |
| 2001-04-10 | 365.92 |
| 2001-04-11 | 364.84 |
| 2001-04-12 | 369.13 |
| 2001-04-13 | . |
| 2001-04-16 | 366.69 |
| 2001-04-17 | 364.84 |
| 2001-04-18 | 362.89 |
| 2001-04-19 | 368.29 |
| 2001-04-20 | 371.37 |
| 2001-04-23 | 368.88 |
| 2001-04-24 | 368.22 |
| 2001-04-25 | 369.33 |
| 2001-04-26 | 369.07 |
| 2001-04-27 | 366.04 |
| 2001-04-30 | 365.47 |
| 2001-05-01 | 364.88 |
| 2001-05-02 | 365.98 |
| 2001-05-03 | 367.78 |
| 2001-05-04 | 370.33 |
| 2001-05-07 | 369.71 |
| 2001-05-08 | 367.49 |
| 2001-05-09 | 366.60 |
| 2001-05-10 | 364.46 |
| 2001-05-11 | 362.88 |
| 2001-05-14 | 361.43 |
| 2001-05-15 | 363.06 |
| 2001-05-16 | 367.30 |
| 2001-05-17 | 367.65 |
| 2001-05-18 | 366.89 |
| 2001-05-21 | 369.75 |
| 2001-05-22 | 367.15 |
| 2001-05-23 | 366.37 |
| 2001-05-24 | 363.47 |
| 2001-05-25 | 364.78 |
| 2001-05-28 | . |
| 2001-05-29 | 363.29 |
| 2001-05-30 | 366.24 |
| 2001-05-31 | 364.36 |
| 2001-06-01 | 363.99 |
| 2001-06-04 | 363.60 |
| 2001-06-05 | 363.31 |
| 2001-06-06 | 360.57 |
| 2001-06-07 | 362.25 |
| 2001-06-08 | 360.09 |
| 2001-06-11 | 357.22 |
| 2001-06-12 | 359.70 |
| 2001-06-13 | 360.70 |
| 2001-06-14 | 362.41 |
| 2001-06-15 | 361.17 |
| 2001-06-18 | 361.65 |
| 2001-06-19 | 360.30 |
| 2001-06-20 | 356.42 |
| 2001-06-21 | 356.30 |
| 2001-06-22 | 354.12 |
| 2001-06-25 | 356.53 |
| 2001-06-26 | 353.36 |
| 2001-06-27 | 353.31 |
| 2001-06-28 | 351.37 |
| 2001-06-29 | 352.81 |
| 2001-07-02 | 352.97 |
| 2001-07-03 | 346.36 |
| 2001-07-04 | . |
| 2001-07-05 | 343.38 |
| 2001-07-06 | 343.25 |
| 2001-07-09 | 343.59 |
| 2001-07-10 | 346.57 |
| 2001-07-11 | 346.94 |
| 2001-07-12 | 345.95 |
| 2001-07-13 | 345.89 |
| 2001-07-16 | 345.75 |
| 2001-07-17 | 344.39 |
| 2001-07-18 | 349.03 |
| 2001-07-19 | 349.16 |
| 2001-07-20 | 351.17 |
| 2001-07-23 | 350.68 |
| 2001-07-24 | 352.54 |
| 2001-07-25 | 352.31 |
| 2001-07-26 | 349.99 |
| 2001-07-27 | 350.07 |
| 2001-07-30 | 352.05 |
| 2001-07-31 | 352.11 |
| 2001-08-01 | 355.05 |
| 2001-08-02 | 356.64 |
| 2001-08-03 | 356.81 |
| 2001-08-06 | 355.42 |
| 2001-08-07 | 355.22 |
| 2001-08-08 | 351.92 |
| 2001-08-09 | 353.97 |
| 2001-08-10 | 355.95 |
| 2001-08-13 | 355.56 |
| 2001-08-14 | 354.61 |
| 2001-08-15 | 359.32 |
| 2001-08-16 | 360.19 |
| 2001-08-17 | 360.64 |
| 2001-08-20 | 359.83 |
| 2001-08-21 | 360.34 |
| 2001-08-22 | 364.58 |
| 2001-08-23 | 363.27 |
| 2001-08-24 | 364.54 |
| 2001-08-27 | 363.73 |
| 2001-08-28 | 365.19 |
| 2001-08-29 | 364.91 |
| 2001-08-30 | 363.52 |
| 2001-08-31 | 362.42 |
| 2001-09-03 | . |
| 2001-09-04 | 358.17 |
| 2001-09-05 | 356.18 |
| 2001-09-06 | 355.52 |
| 2001-09-07 | 355.48 |
| 2001-09-10 | 350.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 340.70 |
| 2001-09-18 | 336.80 |
| 2001-09-19 | 339.28 |
| 2001-09-20 | 329.95 |
| 2001-09-21 | 317.59 |
| 2001-09-24 | 323.45 |
| 2001-09-25 | 328.74 |
| 2001-09-26 | 331.16 |
| 2001-09-27 | 331.68 |
| 2001-09-28 | 332.87 |
| 2001-10-01 | 334.58 |
| 2001-10-02 | 334.59 |
| 2001-10-03 | 337.70 |
| 2001-10-04 | 341.31 |
| 2001-10-05 | 344.93 |
| 2001-10-08 | 341.53 |
| 2001-10-09 | 341.37 |
| 2001-10-10 | 338.71 |
| 2001-10-11 | 337.86 |
| 2001-10-12 | 341.15 |
| 2001-10-15 | 340.54 |
| 2001-10-16 | 340.66 |
| 2001-10-17 | 340.49 |
| 2001-10-18 | 335.64 |
| 2001-10-19 | 333.72 |
| 2001-10-22 | 331.10 |
| 2001-10-23 | 332.50 |
| 2001-10-24 | 335.02 |
| 2001-10-25 | 335.44 |
| 2001-10-26 | 336.32 |
| 2001-10-29 | 337.58 |
| 2001-10-30 | 337.18 |
| 2001-10-31 | 336.99 |
| 2001-11-01 | 341.72 |
| 2001-11-02 | 341.88 |
| 2001-11-05 | 344.16 |
| 2001-11-06 | 345.58 |
| 2001-11-07 | 349.41 |
| 2001-11-08 | 345.90 |
| 2001-11-09 | 345.78 |
| 2001-11-12 | 344.96 |
| 2001-11-13 | 343.44 |
| 2001-11-14 | 341.81 |
| 2001-11-15 | 337.53 |
| 2001-11-16 | 336.02 |
| 2001-11-19 | 335.60 |
| 2001-11-20 | 333.12 |
| 2001-11-21 | 331.72 |
| 2001-11-22 | . |
| 2001-11-23 | 330.84 |
| 2001-11-26 | 331.72 |
| 2001-11-27 | 331.34 |
| 2001-11-28 | 330.96 |
| 2001-11-29 | 332.01 |
| 2001-11-30 | 334.67 |
| 2001-12-03 | 332.54 |
| 2001-12-04 | 331.53 |
| 2001-12-05 | 330.61 |
| 2001-12-06 | 334.16 |
| 2001-12-07 | 332.76 |
| 2001-12-10 | 332.62 |
| 2001-12-11 | 330.57 |
| 2001-12-12 | 333.06 |
| 2001-12-13 | 330.63 |
| 2001-12-14 | 333.18 |
| 2001-12-17 | 333.76 |
| 2001-12-18 | 333.50 |
| 2001-12-19 | 331.78 |
| 2001-12-20 | 330.68 |
| 2001-12-21 | 330.01 |
| 2001-12-24 | 330.35 |
| 2001-12-25 | . |
| 2001-12-26 | 331.46 |
| 2001-12-27 | 334.56 |
| 2001-12-28 | 333.28 |
| 2001-12-31 | 337.29 |
| 2002-01-01 | . |
| 2002-01-02 | 339.50 |
| 2002-01-03 | 339.69 |
| 2002-01-04 | 339.98 |
| 2002-01-07 | 337.99 |
| 2002-01-08 | 336.21 |
| 2002-01-09 | 336.60 |
| 2002-01-10 | 336.70 |
| 2002-01-11 | 337.20 |
| 2002-01-14 | 341.25 |
| 2002-01-15 | 340.25 |
| 2002-01-16 | 339.73 |
| 2002-01-17 | 340.23 |
| 2002-01-18 | 343.36 |
| 2002-01-21 | . |
| 2002-01-22 | 348.44 |
| 2002-01-23 | 349.26 |
| 2002-01-24 | 346.20 |
| 2002-01-25 | 341.46 |
| 2002-01-28 | 342.54 |
| 2002-01-29 | 343.20 |
| 2002-01-30 | 342.47 |
| 2002-01-31 | 342.44 |
| 2002-02-01 | 342.54 |
| 2002-02-04 | 345.19 |
| 2002-02-05 | 345.00 |
| 2002-02-06 | 347.30 |
| 2002-02-07 | 348.70 |
| 2002-02-08 | 352.40 |
| 2002-02-11 | 356.10 |
| 2002-02-12 | 360.92 |
| 2002-02-13 | 362.07 |
| 2002-02-14 | 361.74 |
| 2002-02-15 | 362.11 |
| 2002-02-18 | . |
| 2002-02-19 | 359.26 |
| 2002-02-20 | 358.14 |
| 2002-02-21 | 358.44 |
| 2002-02-22 | 359.29 |
| 2002-02-25 | 358.82 |
| 2002-02-26 | 358.35 |
| 2002-02-27 | 357.13 |
| 2002-02-28 | 355.95 |
| 2002-03-01 | 355.48 |
| 2002-03-04 | 360.27 |
| 2002-03-05 | 360.25 |
| 2002-03-06 | 360.68 |
| 2002-03-07 | 364.03 |
| 2002-03-08 | 362.31 |
| 2002-03-11 | 363.41 |
| 2002-03-12 | 362.63 |
| 2002-03-13 | 362.15 |
| 2002-03-14 | 364.93 |
| 2002-03-15 | 367.01 |
| 2002-03-18 | 367.61 |
| 2002-03-19 | 368.18 |
| 2002-03-20 | 368.57 |
| 2002-03-21 | 368.01 |
| 2002-03-22 | 367.48 |
| 2002-03-25 | 365.25 |
| 2002-03-26 | 366.58 |
| 2002-03-27 | 366.23 |
| 2002-03-28 | 368.29 |
| 2002-03-29 | . |
| 2002-04-01 | 371.72 |
| 2002-04-02 | 374.11 |
| 2002-04-03 | 373.57 |
| 2002-04-04 | 374.28 |
| 2002-04-05 | 374.85 |
| 2002-04-08 | 372.46 |
| 2002-04-09 | 374.39 |
| 2002-04-10 | 377.14 |
| 2002-04-11 | 381.12 |
| 2002-04-12 | 382.62 |
| 2002-04-15 | 384.43 |
| 2002-04-16 | 384.59 |
| 2002-04-17 | 387.34 |
| 2002-04-18 | 388.55 |
| 2002-04-19 | 390.00 |
| 2002-04-22 | 391.66 |
| 2002-04-23 | 393.71 |
| 2002-04-24 | 394.51 |
| 2002-04-25 | 395.06 |
| 2002-04-26 | 396.02 |
| 2002-04-29 | 397.94 |
| 2002-04-30 | 398.52 |
| 2002-05-01 | 402.30 |
| 2002-05-02 | 404.39 |
| 2002-05-03 | 410.15 |
| 2002-05-06 | 411.16 |
| 2002-05-07 | 408.59 |
| 2002-05-08 | 410.38 |
| 2002-05-09 | 410.19 |
| 2002-05-10 | 411.31 |
| 2002-05-13 | 410.65 |
| 2002-05-14 | 406.55 |
| 2002-05-15 | 411.40 |
| 2002-05-16 | 415.97 |
| 2002-05-17 | 419.46 |
| 2002-05-20 | 419.40 |
| 2002-05-21 | 418.01 |
| 2002-05-22 | 420.83 |
| 2002-05-23 | 419.61 |
| 2002-05-24 | 422.04 |
| 2002-05-27 | . |
| 2002-05-28 | 423.94 |
| 2002-05-29 | 423.15 |
| 2002-05-30 | 424.43 |
| 2002-05-31 | 423.04 |
| 2002-06-03 | 422.55 |
| 2002-06-04 | 422.55 |
| 2002-06-05 | 419.24 |
| 2002-06-06 | 416.32 |
| 2002-06-07 | 415.18 |
| 2002-06-10 | 415.61 |
| 2002-06-11 | 416.23 |
| 2002-06-12 | 415.88 |
| 2002-06-13 | 414.07 |
| 2002-06-14 | 405.87 |
| 2002-06-17 | 410.65 |
| 2002-06-18 | 409.23 |
| 2002-06-19 | 408.06 |
| 2002-06-20 | 406.52 |
| 2002-06-21 | 407.22 |
| 2002-06-24 | 404.76 |
| 2002-06-25 | 404.45 |
| 2002-06-26 | 406.98 |
| 2002-06-27 | 404.38 |
| 2002-06-28 | 408.09 |
| 2002-07-01 | 412.89 |
| 2002-07-02 | 415.83 |
| 2002-07-03 | 414.17 |
| 2002-07-04 | . |
| 2002-07-05 | 419.71 |
| 2002-07-08 | 425.02 |
| 2002-07-09 | 421.90 |
| 2002-07-10 | 417.00 |
| 2002-07-11 | 410.62 |
| 2002-07-12 | 408.09 |
| 2002-07-15 | 406.16 |
| 2002-07-16 | 401.05 |
| 2002-07-17 | 405.52 |
| 2002-07-18 | 411.63 |
| 2002-07-19 | 413.08 |
| 2002-07-22 | 406.77 |
| 2002-07-23 | 399.51 |
| 2002-07-24 | 391.82 |
| 2002-07-25 | 394.83 |
| 2002-07-26 | 391.48 |
| 2002-07-29 | 392.85 |
| 2002-07-30 | 398.21 |
| 2002-07-31 | 398.69 |
| 2002-08-01 | 390.83 |
| 2002-08-02 | 392.69 |
| 2002-08-05 | 388.44 |
| 2002-08-06 | 381.97 |
| 2002-08-07 | 382.56 |
| 2002-08-08 | 386.39 |
| 2002-08-09 | 386.83 |
| 2002-08-12 | 388.86 |
| 2002-08-13 | 389.75 |
| 2002-08-14 | 394.93 |
| 2002-08-15 | 392.94 |
| 2002-08-16 | 391.35 |
| 2002-08-19 | 392.18 |
| 2002-08-20 | 390.68 |
| 2002-08-21 | 395.63 |
| 2002-08-22 | 392.40 |
| 2002-08-23 | 390.87 |
| 2002-08-26 | 390.33 |
| 2002-08-27 | 393.11 |
| 2002-08-28 | 386.24 |
| 2002-08-29 | 386.48 |
| 2002-08-30 | 386.35 |
| 2002-09-02 | . |
| 2002-09-03 | 388.40 |
| 2002-09-04 | 388.84 |
| 2002-09-05 | 386.85 |
| 2002-09-06 | 384.76 |
| 2002-09-09 | 384.25 |
| 2002-09-10 | 383.37 |
| 2002-09-11 | 382.46 |
| 2002-09-12 | 380.74 |
| 2002-09-13 | 380.08 |
| 2002-09-16 | 376.43 |
| 2002-09-17 | 371.30 |
| 2002-09-18 | 366.38 |
| 2002-09-19 | 367.34 |
| 2002-09-20 | 371.63 |
| 2002-09-23 | 366.72 |
| 2002-09-24 | 362.34 |
| 2002-09-25 | 362.32 |
| 2002-09-26 | 364.67 |
| 2002-09-27 | 364.95 |
| 2002-09-30 | 363.80 |
| 2002-10-01 | 361.95 |
| 2002-10-02 | 367.43 |
| 2002-10-03 | 367.59 |
| 2002-10-04 | 365.35 |
| 2002-10-07 | 364.29 |
| 2002-10-08 | 362.74 |
| 2002-10-09 | 364.83 |
| 2002-10-10 | 365.13 |
| 2002-10-11 | 372.32 |
| 2002-10-14 | 371.95 |
| 2002-10-15 | 375.28 |
| 2002-10-16 | 373.32 |
| 2002-10-17 | 373.34 |
| 2002-10-18 | 371.03 |
| 2002-10-21 | 373.32 |
| 2002-10-22 | 373.10 |
| 2002-10-23 | 374.79 |
| 2002-10-24 | 377.19 |
| 2002-10-25 | 378.62 |
| 2002-10-28 | 380.22 |
| 2002-10-29 | 376.99 |
| 2002-10-30 | 377.92 |
| 2002-10-31 | 381.23 |
| 2002-11-01 | 379.67 |
| 2002-11-04 | 379.42 |
| 2002-11-05 | 380.71 |
| 2002-11-06 | 377.80 |
| 2002-11-07 | 383.52 |
| 2002-11-08 | 385.37 |
| 2002-11-11 | 385.56 |
| 2002-11-12 | 384.62 |
| 2002-11-13 | 381.55 |
| 2002-11-14 | 381.00 |
| 2002-11-15 | 378.50 |
| 2002-11-18 | 379.63 |
| 2002-11-19 | 379.70 |
| 2002-11-20 | 378.80 |
| 2002-11-21 | 387.95 |
| 2002-11-22 | 390.20 |
| 2002-11-25 | 386.17 |
| 2002-11-26 | 382.32 |
| 2002-11-27 | 381.73 |
| 2002-11-28 | . |
| 2002-11-29 | 390.63 |
| 2002-12-02 | 389.42 |
| 2002-12-03 | 391.33 |
| 2002-12-04 | 390.62 |
| 2002-12-05 | 392.30 |
| 2002-12-06 | 394.06 |
| 2002-12-09 | 394.84 |
| 2002-12-10 | 394.44 |
| 2002-12-11 | 394.41 |
| 2002-12-12 | 395.60 |
| 2002-12-13 | 397.00 |
| 2002-12-16 | 397.42 |
| 2002-12-17 | 399.34 |
| 2002-12-18 | 398.02 |
| 2002-12-19 | 398.37 |
| 2002-12-20 | 397.76 |
| 2002-12-23 | 397.45 |
| 2002-12-24 | 400.10 |
| 2002-12-25 | . |
| 2002-12-26 | 400.57 |
| 2002-12-27 | 399.26 |
| 2002-12-30 | 403.84 |
| 2002-12-31 | 406.47 |
| 2003-01-01 | . |
| 2003-01-02 | 405.01 |
| 2003-01-03 | 408.75 |
| 2003-01-06 | 408.81 |
| 2003-01-07 | 403.83 |
| 2003-01-08 | 400.72 |
| 2003-01-09 | 404.94 |
| 2003-01-10 | 406.40 |
| 2003-01-13 | 405.64 |
| 2003-01-14 | 406.74 |
| 2003-01-15 | 405.96 |
| 2003-01-16 | 406.17 |
| 2003-01-17 | 406.09 |
| 2003-01-20 | . |
| 2003-01-21 | 403.63 |
| 2003-01-22 | 402.04 |
| 2003-01-23 | 401.18 |
| 2003-01-24 | 404.82 |
| 2003-01-27 | 399.29 |
| 2003-01-28 | 398.34 |
| 2003-01-29 | 398.66 |
| 2003-01-30 | 400.25 |
| 2003-01-31 | 397.31 |
| 2003-02-03 | 400.59 |
| 2003-02-04 | 403.94 |
| 2003-02-05 | 403.82 |
| 2003-02-06 | 400.93 |
| 2003-02-07 | 400.60 |
| 2003-02-10 | 400.89 |
| 2003-02-11 | 398.75 |
| 2003-02-12 | 395.47 |
| 2003-02-13 | 396.86 |
| 2003-02-14 | 396.19 |
| 2003-02-17 | . |
| 2003-02-18 | 394.25 |
| 2003-02-19 | 396.31 |
| 2003-02-20 | 398.64 |
| 2003-02-21 | 400.20 |
| 2003-02-24 | 398.86 |
| 2003-02-25 | 394.87 |
| 2003-02-26 | 394.94 |
| 2003-02-27 | 393.31 |
| 2003-02-28 | 397.31 |
| 2003-03-03 | 404.29 |
| 2003-03-04 | 399.86 |
| 2003-03-05 | 400.86 |
| 2003-03-06 | 401.89 |
| 2003-03-07 | 398.92 |
| 2003-03-10 | 395.89 |
| 2003-03-11 | 395.75 |
| 2003-03-12 | 387.52 |
| 2003-03-13 | 385.90 |
| 2003-03-14 | 381.09 |
| 2003-03-17 | 379.53 |
| 2003-03-18 | 375.35 |
| 2003-03-19 | 376.61 |
| 2003-03-20 | 380.39 |
| 2003-03-21 | 383.76 |
| 2003-03-24 | 381.86 |
| 2003-03-25 | 381.95 |
| 2003-03-26 | 384.73 |
| 2003-03-27 | 384.90 |
| 2003-03-28 | 387.32 |
| 2003-03-31 | 390.86 |
| 2003-04-01 | 387.94 |
| 2003-04-02 | 385.03 |
| 2003-04-03 | 384.15 |
| 2003-04-04 | 383.79 |
| 2003-04-07 | 384.46 |
| 2003-04-08 | 384.56 |
| 2003-04-09 | 384.23 |
| 2003-04-10 | 390.88 |
| 2003-04-11 | 390.27 |
| 2003-04-14 | 392.22 |
| 2003-04-15 | 392.74 |
| 2003-04-16 | 393.87 |
| 2003-04-17 | 396.86 |
| 2003-04-18 | . |
| 2003-04-21 | 394.14 |
| 2003-04-22 | 399.06 |
| 2003-04-23 | 401.71 |
| 2003-04-24 | 405.98 |
| 2003-04-25 | 403.98 |
| 2003-04-28 | 404.16 |
| 2003-04-29 | 406.48 |
| 2003-04-30 | 414.69 |
| 2003-05-01 | 416.92 |
| 2003-05-02 | 416.54 |
| 2003-05-05 | 419.34 |
| 2003-05-06 | 425.17 |
| 2003-05-07 | 424.29 |
| 2003-05-08 | 425.96 |
| 2003-05-09 | 431.26 |
| 2003-05-12 | 434.78 |
| 2003-05-13 | 438.53 |
| 2003-05-14 | 439.90 |
| 2003-05-15 | 442.15 |
| 2003-05-16 | 448.88 |
| 2003-05-19 | 448.97 |
| 2003-05-20 | 451.11 |
| 2003-05-21 | 454.39 |
| 2003-05-22 | 453.15 |
| 2003-05-23 | 455.60 |
| 2003-05-26 | . |
| 2003-05-27 | 457.31 |
| 2003-05-28 | 457.33 |
| 2003-05-29 | 463.88 |
| 2003-05-30 | 462.74 |
| 2003-06-02 | 460.31 |
| 2003-06-03 | 458.47 |
| 2003-06-04 | 461.13 |
| 2003-06-05 | 467.39 |
| 2003-06-06 | 470.28 |
| 2003-06-09 | 470.15 |
| 2003-06-10 | 464.41 |
| 2003-06-11 | 471.22 |
| 2003-06-12 | 474.71 |
| 2003-06-13 | 475.39 |
| 2003-06-16 | 480.00 |
| 2003-06-17 | 482.77 |
| 2003-06-18 | 477.55 |
| 2003-06-19 | 476.78 |
| 2003-06-20 | 475.01 |
| 2003-06-23 | 470.80 |
| 2003-06-24 | 469.14 |
| 2003-06-25 | 472.50 |
| 2003-06-26 | 464.47 |
| 2003-06-27 | 461.16 |
| 2003-06-30 | 463.46 |
| 2003-07-01 | 467.30 |
| 2003-07-02 | 467.17 |
| 2003-07-03 | 470.32 |
| 2003-07-04 | . |
| 2003-07-07 | 461.81 |
| 2003-07-08 | 458.34 |
| 2003-07-09 | 457.00 |
| 2003-07-10 | 458.62 |
| 2003-07-11 | 460.27 |
| 2003-07-14 | 460.94 |
| 2003-07-15 | 457.02 |
| 2003-07-16 | 454.35 |
| 2003-07-17 | 453.21 |
| 2003-07-18 | 456.81 |
| 2003-07-21 | 460.45 |
| 2003-07-22 | 462.44 |
| 2003-07-23 | 467.73 |
| 2003-07-24 | 470.30 |
| 2003-07-25 | 474.81 |
| 2003-07-28 | 477.25 |
| 2003-07-29 | 476.06 |
| 2003-07-30 | 472.23 |
| 2003-07-31 | 467.08 |
| 2003-08-01 | 467.80 |
| 2003-08-04 | 468.70 |
| 2003-08-05 | 467.42 |
| 2003-08-06 | 466.17 |
| 2003-08-07 | 468.45 |
| 2003-08-08 | 467.57 |
| 2003-08-11 | 468.16 |
| 2003-08-12 | 468.54 |
| 2003-08-13 | 471.55 |
| 2003-08-14 | 470.80 |
| 2003-08-15 | 471.57 |
| 2003-08-18 | 469.40 |
| 2003-08-19 | 467.10 |
| 2003-08-20 | 470.50 |
| 2003-08-21 | 466.86 |
| 2003-08-22 | 463.80 |
| 2003-08-25 | 464.41 |
| 2003-08-26 | 462.86 |
| 2003-08-27 | 465.07 |
| 2003-08-28 | 464.50 |
| 2003-08-29 | 467.45 |
| 2003-09-01 | . |
| 2003-09-02 | 469.35 |
| 2003-09-03 | 469.77 |
| 2003-09-04 | 471.63 |
| 2003-09-05 | 475.93 |
| 2003-09-08 | 476.07 |
| 2003-09-09 | 477.59 |
| 2003-09-10 | 478.21 |
| 2003-09-11 | 480.82 |
| 2003-09-12 | 484.71 |
| 2003-09-15 | 485.63 |
| 2003-09-16 | 481.86 |
| 2003-09-17 | 484.61 |
| 2003-09-18 | 485.95 |
| 2003-09-19 | 489.08 |
| 2003-09-22 | 492.29 |
| 2003-09-23 | 492.70 |
| 2003-09-24 | 489.21 |
| 2003-09-25 | 490.76 |
| 2003-09-26 | 488.00 |
| 2003-09-29 | 490.85 |
| 2003-09-30 | 491.95 |
| 2003-10-01 | 497.10 |
| 2003-10-02 | 498.38 |
| 2003-10-03 | 498.64 |
| 2003-10-06 | 502.72 |
| 2003-10-07 | 504.93 |
| 2003-10-08 | 507.38 |
| 2003-10-09 | 508.51 |
| 2003-10-10 | 511.92 |
| 2003-10-13 | 512.02 |
| 2003-10-14 | 513.12 |
| 2003-10-15 | 514.30 |
| 2003-10-16 | 519.40 |
| 2003-10-17 | 514.06 |
| 2003-10-20 | 514.44 |
| 2003-10-21 | 516.27 |
| 2003-10-22 | 515.25 |
| 2003-10-23 | 512.32 |
| 2003-10-24 | 516.31 |
| 2003-10-27 | 512.42 |
| 2003-10-28 | 509.13 |
| 2003-10-29 | 511.38 |
| 2003-10-30 | 513.72 |
| 2003-10-31 | 513.56 |
| 2003-11-03 | 511.18 |
| 2003-11-04 | 514.96 |
| 2003-11-05 | 516.39 |
| 2003-11-06 | 511.52 |
| 2003-11-07 | 517.12 |
| 2003-11-10 | 518.48 |
| 2003-11-11 | 517.09 |
| 2003-11-12 | 523.02 |
| 2003-11-13 | 527.04 |
| 2003-11-14 | 532.20 |
| 2003-11-17 | 535.75 |
| 2003-11-18 | 543.06 |
| 2003-11-19 | 547.49 |
| 2003-11-20 | 544.70 |
| 2003-11-21 | 546.62 |
| 2003-11-24 | 547.52 |
| 2003-11-25 | 548.31 |
| 2003-11-26 | 550.37 |
| 2003-11-27 | . |
| 2003-11-28 | 555.51 |
| 2003-12-01 | 564.98 |
| 2003-12-02 | 576.00 |
| 2003-12-03 | 572.87 |
| 2003-12-04 | 566.40 |
| 2003-12-05 | 566.95 |
| 2003-12-08 | 570.69 |
| 2003-12-09 | 572.46 |
| 2003-12-10 | 574.12 |
| 2003-12-11 | 575.32 |
| 2003-12-12 | 578.60 |
| 2003-12-15 | 581.18 |
| 2003-12-16 | 580.87 |
| 2003-12-17 | 579.99 |
| 2003-12-18 | 582.26 |
| 2003-12-19 | 582.31 |
| 2003-12-22 | 583.58 |
| 2003-12-23 | 586.99 |
| 2003-12-24 | 589.01 |
| 2003-12-25 | . |
| 2003-12-26 | 589.19 |
| 2003-12-29 | 589.31 |
| 2003-12-30 | 594.37 |
| 2003-12-31 | 597.05 |
| 2004-01-01 | . |
| 2004-01-02 | 600.26 |
| 2004-01-05 | 606.85 |
| 2004-01-06 | 612.33 |
| 2004-01-07 | 610.04 |
| 2004-01-08 | 615.06 |
| 2004-01-09 | 624.82 |
| 2004-01-12 | 622.48 |
| 2004-01-13 | 618.79 |
| 2004-01-14 | 618.18 |
| 2004-01-15 | 612.17 |
| 2004-01-16 | 604.10 |
| 2004-01-19 | . |
| 2004-01-20 | 610.78 |
| 2004-01-21 | 615.35 |
| 2004-01-22 | 619.49 |
| 2004-01-23 | 612.18 |
| 2004-01-26 | 604.74 |
| 2004-01-27 | 606.38 |
| 2004-01-28 | 610.17 |
| 2004-01-29 | 598.67 |
| 2004-01-30 | 601.82 |
| 2004-02-02 | 605.51 |
| 2004-02-03 | 612.82 |
| 2004-02-04 | 611.22 |
| 2004-02-05 | 614.17 |
| 2004-02-06 | 623.24 |
| 2004-02-09 | 625.48 |
| 2004-02-10 | 628.53 |
| 2004-02-11 | 630.04 |
| 2004-02-12 | 640.55 |
| 2004-02-13 | 645.30 |
| 2004-02-16 | . |
| 2004-02-17 | 654.10 |
| 2004-02-18 | 656.58 |
| 2004-02-19 | 649.40 |
| 2004-02-20 | 643.40 |
| 2004-02-23 | 645.14 |
| 2004-02-24 | 652.12 |
| 2004-02-25 | 647.81 |
| 2004-02-26 | 649.63 |
| 2004-02-27 | 649.29 |
| 2004-03-01 | 659.24 |
| 2004-03-02 | 653.38 |
| 2004-03-03 | 643.38 |
| 2004-03-04 | 644.32 |
| 2004-03-05 | 656.41 |
| 2004-03-08 | 658.08 |
| 2004-03-09 | 657.73 |
| 2004-03-10 | 647.70 |
| 2004-03-11 | 640.96 |
| 2004-03-12 | 643.74 |
| 2004-03-15 | 637.31 |
| 2004-03-16 | 646.16 |
| 2004-03-17 | 639.47 |
| 2004-03-18 | 649.12 |
| 2004-03-19 | 650.35 |
| 2004-03-22 | 649.99 |
| 2004-03-23 | 644.43 |
| 2004-03-24 | 641.66 |
| 2004-03-25 | 644.52 |
| 2004-03-26 | 642.48 |
| 2004-03-29 | 649.08 |
| 2004-03-30 | 652.46 |
| 2004-03-31 | 661.20 |
| 2004-04-01 | 671.25 |
| 2004-04-02 | 663.08 |
| 2004-04-05 | 656.84 |
| 2004-04-06 | 662.29 |
| 2004-04-07 | 666.91 |
| 2004-04-08 | 668.05 |
| 2004-04-09 | . |
| 2004-04-12 | 667.10 |
| 2004-04-13 | 657.86 |
| 2004-04-14 | 641.23 |
| 2004-04-15 | 633.11 |
| 2004-04-16 | 640.10 |
| 2004-04-19 | 642.37 |
| 2004-04-20 | 641.53 |
| 2004-04-21 | 630.48 |
| 2004-04-22 | 627.80 |
| 2004-04-23 | 625.96 |
| 2004-04-26 | 631.30 |
| 2004-04-27 | 638.16 |
| 2004-04-28 | 634.52 |
| 2004-04-29 | 634.16 |
| 2004-04-30 | 632.47 |
| 2004-05-03 | 633.09 |
| 2004-05-04 | 642.36 |
| 2004-05-05 | 643.32 |
| 2004-05-06 | 637.30 |
| 2004-05-07 | 626.52 |
| 2004-05-10 | 608.34 |
| 2004-05-11 | 612.19 |
| 2004-05-12 | 614.55 |
| 2004-05-13 | 613.83 |
| 2004-05-14 | 612.57 |
| 2004-05-17 | 610.45 |
| 2004-05-18 | 615.17 |
| 2004-05-19 | 624.37 |
| 2004-05-20 | 616.75 |
| 2004-05-21 | 623.74 |
| 2004-05-24 | 625.96 |
| 2004-05-25 | 639.74 |
| 2004-05-26 | 643.36 |
| 2004-05-27 | 656.21 |
| 2004-05-28 | 658.02 |
| 2004-05-31 | . |
| 2004-06-01 | 655.32 |
| 2004-06-02 | 661.95 |
| 2004-06-03 | 662.39 |
| 2004-06-04 | 664.90 |
| 2004-06-07 | 671.27 |
| 2004-06-08 | 667.51 |
| 2004-06-09 | 664.62 |
| 2004-06-10 | 665.84 |
| 2004-06-11 | . |
| 2004-06-14 | 664.16 |
| 2004-06-15 | 666.45 |
| 2004-06-16 | 665.59 |
| 2004-06-17 | 669.88 |
| 2004-06-18 | 674.91 |
| 2004-06-21 | 674.95 |
| 2004-06-22 | 671.55 |
| 2004-06-23 | 671.78 |
| 2004-06-24 | 673.36 |
| 2004-06-25 | 672.59 |
| 2004-06-28 | 674.75 |
| 2004-06-29 | 673.96 |
| 2004-06-30 | 679.22 |
| 2004-07-01 | 677.44 |
| 2004-07-02 | 684.05 |
| 2004-07-05 | . |
| 2004-07-06 | 685.34 |
| 2004-07-07 | 694.60 |
| 2004-07-08 | 699.70 |
| 2004-07-09 | 700.91 |
| 2004-07-12 | 706.56 |
| 2004-07-13 | 705.58 |
| 2004-07-14 | 705.52 |
| 2004-07-15 | 703.02 |
| 2004-07-16 | 708.49 |
| 2004-07-19 | 706.45 |
| 2004-07-20 | 703.50 |
| 2004-07-21 | 691.03 |
| 2004-07-22 | 690.16 |
| 2004-07-23 | 683.47 |
| 2004-07-26 | 687.31 |
| 2004-07-27 | 684.62 |
| 2004-07-28 | 681.62 |
| 2004-07-29 | 682.83 |
| 2004-07-30 | 682.23 |
| 2004-08-02 | 686.71 |
| 2004-08-03 | 691.61 |
| 2004-08-04 | 693.38 |
| 2004-08-05 | 695.93 |
| 2004-08-06 | 703.55 |
| 2004-08-09 | 694.52 |
| 2004-08-10 | 698.15 |
| 2004-08-11 | 691.16 |
| 2004-08-12 | 691.00 |
| 2004-08-13 | 697.05 |
| 2004-08-16 | 696.64 |
| 2004-08-17 | 696.01 |
| 2004-08-18 | 697.21 |
| 2004-08-19 | 700.66 |
| 2004-08-20 | 700.13 |
| 2004-08-23 | 698.82 |
| 2004-08-24 | 697.08 |
| 2004-08-25 | 699.70 |
| 2004-08-26 | 696.09 |
| 2004-08-27 | 697.92 |
| 2004-08-30 | 698.56 |
| 2004-08-31 | 701.21 |
| 2004-09-01 | 708.50 |
| 2004-09-02 | 713.80 |
| 2004-09-03 | 711.55 |
| 2004-09-06 | . |
| 2004-09-07 | 710.85 |
| 2004-09-08 | 714.18 |
| 2004-09-09 | 718.20 |
| 2004-09-10 | 732.89 |
| 2004-09-13 | 731.64 |
| 2004-09-14 | 736.62 |
| 2004-09-15 | 729.18 |
| 2004-09-16 | 724.53 |
| 2004-09-17 | 726.77 |
| 2004-09-20 | 726.03 |
| 2004-09-21 | 733.88 |
| 2004-09-22 | 733.16 |
| 2004-09-23 | 731.85 |
| 2004-09-24 | 730.70 |
| 2004-09-27 | 727.46 |
| 2004-09-28 | 729.35 |
| 2004-09-29 | 728.88 |
| 2004-09-30 | 728.95 |
| 2004-10-01 | 730.24 |
| 2004-10-04 | 720.79 |
| 2004-10-05 | 718.55 |
| 2004-10-06 | 717.61 |
| 2004-10-07 | 716.75 |
| 2004-10-08 | 726.12 |
| 2004-10-11 | 727.45 |
| 2004-10-12 | 721.24 |
| 2004-10-13 | 718.23 |
| 2004-10-14 | 725.19 |
| 2004-10-15 | 733.25 |
| 2004-10-18 | 733.80 |
| 2004-10-19 | 734.76 |
| 2004-10-20 | 739.28 |
| 2004-10-21 | 741.94 |
| 2004-10-22 | 744.85 |
| 2004-10-25 | 751.47 |
| 2004-10-26 | 756.32 |
| 2004-10-27 | 759.09 |
| 2004-10-28 | 757.45 |
| 2004-10-29 | 758.40 |
| 2004-11-01 | 762.60 |
| 2004-11-02 | 764.94 |
| 2004-11-03 | 772.95 |
| 2004-11-04 | 779.31 |
| 2004-11-05 | 782.61 |
| 2004-11-08 | 788.51 |
| 2004-11-09 | 785.01 |
| 2004-11-10 | 783.86 |
| 2004-11-11 | 783.14 |
| 2004-11-12 | 787.27 |
| 2004-11-15 | 788.52 |
| 2004-11-16 | 791.33 |
| 2004-11-17 | 796.09 |
| 2004-11-18 | 795.02 |
| 2004-11-19 | 803.84 |
| 2004-11-22 | 802.93 |
| 2004-11-23 | 813.35 |
| 2004-11-24 | 815.78 |
| 2004-11-25 | . |
| 2004-11-26 | 831.38 |
| 2004-11-29 | 835.30 |
| 2004-11-30 | 840.82 |
| 2004-12-01 | 850.89 |
| 2004-12-02 | 851.34 |
| 2004-12-03 | 856.65 |
| 2004-12-06 | 859.20 |
| 2004-12-07 | 864.18 |
| 2004-12-08 | 859.75 |
| 2004-12-09 | 854.78 |
| 2004-12-10 | 854.35 |
| 2004-12-13 | 864.71 |
| 2004-12-14 | 869.26 |
| 2004-12-15 | 882.06 |
| 2004-12-16 | 877.59 |
| 2004-12-17 | 881.07 |
| 2004-12-20 | 895.07 |
| 2004-12-21 | 889.86 |
| 2004-12-22 | 891.69 |
| 2004-12-23 | 900.69 |
| 2004-12-24 | . |
| 2004-12-27 | 908.35 |
| 2004-12-28 | 907.47 |
| 2004-12-29 | 911.43 |
| 2004-12-30 | 912.84 |
| 2004-12-31 | 909.10 |
| 2005-01-03 | 902.04 |
| 2005-01-04 | 880.51 |
| 2005-01-05 | 874.89 |
| 2005-01-06 | 865.44 |
| 2005-01-07 | 868.41 |
| 2005-01-10 | 874.46 |
| 2005-01-11 | 878.85 |
| 2005-01-12 | 891.47 |
| 2005-01-13 | 886.76 |
| 2005-01-14 | 885.26 |
| 2005-01-17 | . |
| 2005-01-18 | 887.17 |
| 2005-01-19 | 890.71 |
| 2005-01-20 | 886.40 |
| 2005-01-21 | 886.93 |
| 2005-01-24 | 887.77 |
| 2005-01-25 | 884.70 |
| 2005-01-26 | 895.85 |
| 2005-01-27 | 894.35 |
#2005-01-28| 890.41
#2005-01-31| 885.19
#2005-02-01| 890.86
#2005-02-02| 900.05
#2005-02-03| 897.19
#2005-02-04| 897.71
#2005-02-07| 895.23
#2005-02-08| 894.01
#2005-02-09| 898.02
#2005-02-10| 902.79
#2005-02-11| 906.82
#2005-02-14| 921.33
#2005-02-15| 925.12
#2005-02-16| 923.25
#2005-02-17| 927.27
#2005-02-18| 932.89
#2005-02-21| .
#2005-02-22| 910.16
#2005-02-23| 910.10
#2005-02-24| 906.61
#2005-02-25| 908.26
#2005-02-28| 917.03
#2005-03-01| 910.39
#2005-03-02| 902.12
#2005-03-03| 901.05
#2005-03-04| 913.90
#2005-03-07| 914.27
#2005-03-08| 920.49
#2005-03-09| 914.92
#2005-03-10| 909.86
#2005-03-11| 911.44
#2005-03-14| 902.95
#2005-03-15| 909.98
#2005-03-16| 902.47
#2005-03-17| 890.35
#2005-03-18| 886.18
#2005-03-21| 881.31
#2005-03-22| 881.74
#2005-03-23| 862.80
#2005-03-24| 865.71
#2005-03-25| .
#2005-03-28| 861.47
#2005-03-29| 863.74
#2005-03-30| 868.07
#2005-03-31| 874.27
#2005-04-01| 876.94
#2005-04-04| 868.00
#2005-04-05| 872.15
#2005-04-06| 879.27
#2005-04-07| 885.01
#2005-04-08| 886.53
#2005-04-11| 896.68
#2005-04-12| 893.51
#2005-04-13| 901.61
#2005-04-14| 889.41
#2005-04-15| 890.24
#2005-04-18| 886.59
#2005-04-19| 899.40
#2005-04-20| 902.45
#2005-04-21| 904.11
#2005-04-22| 904.18
#2005-04-25| 904.20
#2005-04-26| 902.36
#2005-04-27| 893.94
#2005-04-28| 887.78
#2005-04-29| 898.95
#2005-05-02| 894.93
#2005-05-03| 899.64
#2005-05-04| 901.36
#2005-05-05| 903.27
#2005-05-06| 898.28
#2005-05-09| 896.89
#2005-05-10| 890.65
#2005-05-11| 895.79
#2005-05-12| 896.46
#2005-05-13| 893.04
#2005-05-16| 888.46
#2005-05-17| 890.90
#2005-05-18| 889.99
#2005-05-19| 893.83
#2005-05-20| 895.27
#2005-05-23| 902.97
#2005-05-24| 906.29
#2005-05-25| 914.18
#2005-05-26| 911.49
#2005-05-27| 913.40
#2005-05-30| .
#2005-05-31| 910.04
#2005-06-01| 912.71
#2005-06-02| 912.05
#2005-06-03| 917.18
#2005-06-06| 920.68
#2005-06-07| 927.73
#2005-06-08| 934.18
#2005-06-09| 919.74
#2005-06-10| 917.45
#2005-06-13| 919.10
#2005-06-14| 921.51
#2005-06-15| 918.33
#2005-06-16| 918.49
#2005-06-17| 940.21
#2005-06-20| 929.11
#2005-06-21| 931.63
#2005-06-22| 938.13
#2005-06-23| 930.77
#2005-06-24| 929.94
#2005-06-27| 927.10
#2005-06-28| 924.98
#2005-06-29| 918.92
#2005-06-30| 920.25
#2005-07-01| 914.04
#2005-07-04| .
#2005-07-05| 911.96
#2005-07-06| 921.52
#2005-07-07| 905.06
#2005-07-08| 911.58
#2005-07-11| 931.90
#2005-07-12| 943.27
#2005-07-13| 935.57
#2005-07-14| 931.57
#2005-07-15| 923.85
#2005-07-18| 921.74
#2005-07-19| 912.78
#2005-07-20| 912.97
#2005-07-21| 921.09
#2005-07-22| 925.33
#2005-07-25| 924.66
#2005-07-26| 922.17
#2005-07-27| 929.96
#2005-07-28| 931.44
#2005-07-29| 932.73
#2005-08-01| 948.69
#2005-08-02| 952.50
#2005-08-03| 958.92
#2005-08-04| 962.66
#2005-08-05| 959.04
#2005-08-08| 961.81
#2005-08-09| 958.76
#2005-08-10| 970.97
#2005-08-11| 962.69
#2005-08-12| 959.24
#2005-08-15| 954.23
#2005-08-16| 954.81
#2005-08-17| 947.75
#2005-08-18| 940.35
#2005-08-19| 942.05
#2005-08-22| 948.41
#2005-08-23| 947.59
#2005-08-24| 946.17
#2005-08-25| 944.92
#2005-08-26| 950.07
#2005-08-29| 945.38
#2005-08-30| 940.67
#2005-08-31| 954.33
#2005-09-01| 974.57
#2005-09-02| 989.40
#2005-09-05| .
#2005-09-06| 986.90
#2005-09-07| 991.17
#2005-09-08| 986.79
#2005-09-09| 987.99
#2005-09-12| 972.31
#2005-09-13| 966.01
#2005-09-14| 974.68
#2005-09-15| 966.32
#2005-09-16| 967.68
#2005-09-19| 969.14
#2005-09-20| 971.17
#2005-09-21| 970.74
#2005-09-22| 958.33
#2005-09-23| 960.27
#2005-09-26| 960.86
#2005-09-27| 955.95
#2005-09-28| 961.67
#2005-09-29| 959.00
#2005-09-30| 972.11
#2005-10-03| 962.81
#2005-10-04| 962.14
#2005-10-05| 955.83
#2005-10-06| 957.51
#2005-10-07| 951.07
#2005-10-10| 945.39
#2005-10-11| 944.74
#2005-10-12| 944.59
#2005-10-13| 920.23
#2005-10-14| 922.73
#2005-10-17| 916.38
#2005-10-18| 912.18
#2005-10-19| 905.02
#2005-10-20| 911.29
#2005-10-21| 907.15
#2005-10-24| 915.87
#2005-10-25| 924.43
#2005-10-26| 919.11
#2005-10-27| 918.61
#2005-10-28| 913.30
#2005-10-31| 918.16
#2005-11-01| 924.23
#2005-11-02| 930.05
#2005-11-03| 940.79
#2005-11-04| 932.49
#2005-11-07| 935.42
#2005-11-08| 933.75
#2005-11-09| 928.85
#2005-11-10| 931.78
#2005-11-11| 940.41
#2005-11-14| 939.30
#2005-11-15| 935.72
#2005-11-16| 940.52
#2005-11-17| 946.41
#2005-11-18| 946.39
#2005-11-21| 943.45
#2005-11-22| 941.91
#2005-11-23| 951.52
#2005-11-24| .
#2005-11-25| 945.61
#2005-11-28| 946.58
#2005-11-29| 941.80
#2005-11-30| 941.34
#2005-12-01| 942.46
#2005-12-02| 945.80
#2005-12-05| 949.93
#2005-12-06| 950.99
#2005-12-07| 949.64
#2005-12-08| 953.75
#2005-12-09| 955.20
#2005-12-12| 962.07
#2005-12-13| 964.75
#2005-12-14| 977.34
#2005-12-15| 982.91
#2005-12-16| 991.69
#2005-12-19| 991.61
#2005-12-20| 985.39
#2005-12-21| 974.70
#2005-12-22| 977.69
#2005-12-23| 983.53
#2005-12-26| .
#2005-12-27| 981.13
#2005-12-28| 983.24
#2005-12-29| 986.84
#2005-12-30| 983.97
#2006-01-02| .
#2006-01-03|1005.90
#2006-01-04|1027.01
#2006-01-05|1023.65
#2006-01-06|1027.28
#2006-01-09|1010.22
#2006-01-10|1010.61
#2006-01-11|1013.80
#2006-01-12|1011.34
#2006-01-13|1014.16
#2006-01-16| .
#2006-01-17|1011.33
#2006-01-18|1009.48
#2006-01-19|1023.87
#2006-01-20|1029.73
#2006-01-23|1038.54
#2006-01-24|1037.77
#2006-01-25|1052.25
#2006-01-26|1056.91
#2006-01-27|1051.80
#2006-01-30|1049.52
#2006-01-31|1064.24
#2006-02-01|1076.76
#2006-02-02|1078.07
#2006-02-03|1060.80
#2006-02-06|1064.95
#2006-02-07|1054.24
#2006-02-08|1056.26
#2006-02-09|1066.34
#2006-02-10|1069.65
#2006-02-13|1072.90
#2006-02-14|1076.87
#2006-02-15|1090.44
#2006-02-16|1089.51
#2006-02-17|1093.26
#2006-02-20| .
#2006-02-21|1105.79
#2006-02-22|1106.70
#2006-02-23|1114.55
#2006-02-24|1112.92
#2006-02-27|1125.88
#2006-02-28|1125.06
#2006-03-01|1144.47
#2006-03-02|1149.39
#2006-03-03|1147.66
#2006-03-06|1162.49
#2006-03-07|1133.50
#2006-03-08|1122.82
#2006-03-09|1121.33
#2006-03-10|1118.62
#2006-03-13|1125.62
#2006-03-14|1140.24
#2006-03-15|1145.55
#2006-03-16|1167.50
#2006-03-17|1170.66
#2006-03-20|1167.97
#2006-03-21|1160.40
#2006-03-22|1209.11
#2006-03-23|1185.73
#2006-03-24|1188.41
#2006-03-27|1186.43
#2006-03-28|1182.56
#2006-03-29|1178.29
#2006-03-30|1192.58
#2006-03-31|1187.24
#2006-04-03|1188.42
#2006-04-04|1206.60
#2006-04-05|1210.41
#2006-04-06|1211.53
#2006-04-07|1201.18
#2006-04-10|1197.30
#2006-04-11|1175.69
#2006-04-12|1162.61
#2006-04-13|1171.24
#2006-04-14| .
#2006-04-17|1188.15
#2006-04-18|1198.97
#2006-04-19|1208.75
#2006-04-20|1208.17
#2006-04-21|1215.20
#2006-04-24|1213.30
#2006-04-25|1212.00
#2006-04-26|1210.39
#2006-04-27|1208.55
#2006-04-28|1211.27
#2006-05-01|1217.24
#2006-05-02|1225.83
#2006-05-03|1224.47
#2006-05-04|1239.45
#2006-05-05|1259.27
#2006-05-08|1264.69
#2006-05-09|1274.69
#2006-05-10|1276.08
#2006-05-11|1272.92
#2006-05-12|1257.20
#2006-05-15|1226.27
#2006-05-16|1222.09
#2006-05-17|1186.83
#2006-05-18|1171.24
#2006-05-19|1166.33
#2006-05-22|1125.40
#2006-05-23|1168.30
#2006-05-24|1148.90
#2006-05-25|1160.08
#2006-05-26|1192.51
#2006-05-29| .
#2006-05-30|1184.46
#2006-05-31|1183.66
#2006-06-01|1183.35
#2006-06-02|1203.40
#2006-06-05|1205.39
#2006-06-06|1166.25
#2006-06-07|1165.94
#2006-06-08|1124.00
#2006-06-09|1129.13
#2006-06-12|1126.28
#2006-06-13|1094.77
#2006-06-14|1112.55
#2006-06-15|1159.11
#2006-06-16|1138.28
#2006-06-19|1144.99
#2006-06-20|1147.83
#2006-06-21|1150.68
#2006-06-22|1147.64
#2006-06-23|1142.98
#2006-06-26|1143.45
#2006-06-27|1144.69
#2006-06-28|1143.39
#2006-06-29|1159.48
#2006-06-30|1200.60
#2006-07-03|1209.97
#2006-07-04| .
#2006-07-05|1207.64
#2006-07-06|1219.61
#2006-07-07|1221.74
#2006-07-10|1212.02
#2006-07-11|1212.05
#2006-07-12|1211.30
#2006-07-13|1199.54
#2006-07-14|1183.76
#2006-07-17|1168.72
#2006-07-18|1170.92
#2006-07-19|1202.64
#2006-07-20|1214.42
#2006-07-21|1215.24
#2006-07-24|1234.96
#2006-07-25|1239.41
#2006-07-26|1243.05
#2006-07-27|1267.06
#2006-07-28|1279.84
#2006-07-31|1270.84
#2006-08-01|1261.11
#2006-08-02|1279.89
#2006-08-03|1262.60
#2006-08-04|1287.41
#2006-08-07|1282.22
#2006-08-08|1289.60
#2006-08-09|1290.84
#2006-08-10|1267.40
#2006-08-11|1278.03
#2006-08-14|1283.53
#2006-08-15|1289.12
#2006-08-16|1296.04
#2006-08-17|1292.74
#2006-08-18|1285.64
#2006-08-21|1289.41
#2006-08-22|1285.45
#2006-08-23|1277.27
#2006-08-24|1275.45
#2006-08-25|1276.97
#2006-08-28|1282.15
#2006-08-29|1280.33
#2006-08-30|1286.61
#2006-08-31|1283.64
#2006-09-01|1296.85
#2006-09-04| .
#2006-09-05|1288.47
#2006-09-06|1278.40
#2006-09-07|1267.58
#2006-09-08|1257.64
#2006-09-11|1260.95
#2006-09-12|1273.10
#2006-09-13|1277.84
#2006-09-14|1288.43
#2006-09-15|1293.60
#2006-09-18|1293.69
#2006-09-19|1298.12
#2006-09-20|1304.40
#2006-09-21|1311.70
#2006-09-22|1313.57
#2006-09-25|1310.29
#2006-09-26|1317.77
#2006-09-27|1334.12
#2006-09-28|1339.32
#2006-09-29|1340.29
#2006-10-02|1362.46
#2006-10-03|1358.21
#2006-10-04|1359.69
#2006-10-05|1367.13
#2006-10-06|1368.53
#2006-10-09|1362.47
#2006-10-10|1359.86
#2006-10-11|1355.50
#2006-10-12|1363.80
#2006-10-13|1363.93
#2006-10-16|1368.57
#2006-10-17|1360.12
#2006-10-18|1368.12
#2006-10-19|1370.04
#2006-10-20|1382.04
#2006-10-23|1382.58
#2006-10-24|1383.53
#2006-10-25|1390.22
#2006-10-26|1399.77
#2006-10-27|1407.28
#2006-10-30|1402.20
#2006-10-31|1420.40
#2006-11-01|1424.71
#2006-11-02|1425.27
#2006-11-03|1423.32
#2006-11-06|1429.89
#2006-11-07|1453.89
#2006-11-08|1445.77
#2006-11-09|1451.53
#2006-11-10|1462.43
#2006-11-13|1460.87
#2006-11-14|1457.30
#2006-11-15|1463.68
#2006-11-16|1474.24
#2006-11-17|1473.44
#2006-11-20|1484.23
#2006-11-21|1499.13
#2006-11-22|1503.39
#2006-11-23| .
#2006-11-24|1511.30
#2006-11-27|1493.27
#2006-11-28|1496.48
#2006-11-29|1502.75
#2006-11-30|1515.67
#2006-12-01|1523.75
#2006-12-04|1538.40
#2006-12-05|1543.15
#2006-12-06|1546.54
#2006-12-07|1544.45
#2006-12-08|1551.98
#2006-12-11|1555.16
#2006-12-12|1558.71
#2006-12-13|1577.01
#2006-12-14|1587.28
#2006-12-15|1591.73
#2006-12-18|1589.60
#2006-12-19|1590.96
#2006-12-20|1599.83
#2006-12-21|1608.43
#2006-12-22|1607.02
#2006-12-25| .
#2006-12-26|1604.20
#2006-12-27|1622.49
#2006-12-28|1638.31
#2006-12-29|1645.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1657.00
#2007-01-04|1638.66
#2007-01-05|1619.51
#2007-01-08|1602.13
#2007-01-09|1604.13
#2007-01-10|1590.93
#2007-01-11|1592.35
#2007-01-12|1604.61
#2007-01-15| .
#2007-01-16|1611.75
#2007-01-17|1614.10
#2007-01-18|1608.25
#2007-01-19|1619.55
#2007-01-22|1636.16
#2007-01-23|1644.78
#2007-01-24|1656.07
#2007-01-25|1660.32
#2007-01-26|1639.21
#2007-01-29|1644.93
#2007-01-30|1642.50
#2007-01-31|1636.24
#2007-02-01|1661.65
#2007-02-02|1689.11
#2007-02-05|1697.49
#2007-02-06|1717.37
#2007-02-07|1739.23
#2007-02-08|1707.87
#2007-02-09|1716.38
#2007-02-12|1711.90
#2007-02-13|1703.52
#2007-02-14|1739.09
#2007-02-15|1751.49
#2007-02-16|1748.36
#2007-02-19| .
#2007-02-20|1764.62
#2007-02-21|1762.83
#2007-02-22|1757.23
#2007-02-23|1763.50
#2007-02-26|1745.93
#2007-02-27|1677.42
#2007-02-28|1656.99
#2007-03-01|1628.25
#2007-03-02|1629.11
#2007-03-05|1587.07
#2007-03-06|1603.06
#2007-03-07|1642.88
#2007-03-08|1659.62
#2007-03-09|1667.47
#2007-03-12|1658.72
#2007-03-13|1639.06
#2007-03-14|1589.39
#2007-03-15|1627.88
#2007-03-16|1646.17
#2007-03-19|1675.32
#2007-03-20|1696.81
#2007-03-21|1721.31
#2007-03-22|1739.88
#2007-03-23|1729.10
#2007-03-26|1728.57
#2007-03-27|1716.80
#2007-03-28|1692.43
#2007-03-29|1707.80
#2007-03-30|1722.27
#2007-04-02|1744.72
#2007-04-03|1752.69
#2007-04-04|1745.58
#2007-04-05|1760.49
#2007-04-06| .
#2007-04-09|1751.02
#2007-04-10|1782.27
#2007-04-11|1767.51
#2007-04-12|1745.78
#2007-04-13|1751.62
#2007-04-16|1766.88
#2007-04-17|1762.32
#2007-04-18|1736.69
#2007-04-19|1729.25
#2007-04-20|1748.12
#2007-04-23|1743.33
#2007-04-24|1727.76
#2007-04-25|1730.47
#2007-04-26|1711.02
#2007-04-27|1713.72
#2007-04-30|1705.10
#2007-05-01|1700.14
#2007-05-02|1711.08
#2007-05-03|1713.53
#2007-05-04|1721.89
#2007-05-07|1726.98
#2007-05-08|1685.12
#2007-05-09|1673.77
#2007-05-10|1681.43
#2007-05-11|1684.88
#2007-05-14|1679.39
#2007-05-15|1682.59
#2007-05-16|1652.27
#2007-05-17|1641.63
#2007-05-18|1646.03
#2007-05-21|1641.98
#2007-05-22|1652.47
#2007-05-23|1676.60
#2007-05-24|1659.94
#2007-05-25|1647.84
#2007-05-28| .
#2007-05-29|1639.54
#2007-05-30|1634.14
#2007-05-31|1685.72
#2007-06-01|1690.32
#2007-06-04|1685.18
#2007-06-05|1663.46
#2007-06-06|1622.17
#2007-06-07|1576.29
#2007-06-08|1554.03
#2007-06-11|1568.70
#2007-06-12|1558.97
#2007-06-13|1562.87
#2007-06-14|1581.21
#2007-06-15|1602.40
#2007-06-18|1581.72
#2007-06-19|1583.53
#2007-06-20|1576.98
#2007-06-21|1539.96
#2007-06-22|1542.69
#2007-06-25|1531.63
#2007-06-26|1529.44
#2007-06-27|1529.60
#2007-06-28|1550.77
#2007-06-29|1538.56
#2007-07-02|1532.58
#2007-07-03|1540.57
#2007-07-04| .
#2007-07-05|1538.84
#2007-07-06|1546.94
#2007-07-09|1534.87
#2007-07-10|1530.62
#2007-07-11|1535.10
#2007-07-12|1535.76
#2007-07-13|1552.54
#2007-07-16|1548.79
#2007-07-17|1536.59
#2007-07-18|1532.06
#2007-07-19|1558.31
#2007-07-20|1551.62
#2007-07-23|1537.38
#2007-07-24|1512.97
#2007-07-25|1490.76
#2007-07-26|1440.41
#2007-07-27|1422.33
#2007-07-30|1407.24
#2007-07-31|1455.98
#2007-08-01|1427.48
#2007-08-02|1430.93
#2007-08-03|1423.30
#2007-08-06|1406.88
#2007-08-07|1434.49
#2007-08-08|1502.01
#2007-08-09|1466.31
#2007-08-10|1435.85
#2007-08-13|1430.51
#2007-08-14|1410.37
#2007-08-15|1396.70
#2007-08-16|1345.30
#2007-08-17|1377.67
#2007-08-20|1375.74
#2007-08-21|1379.72
#2007-08-22|1436.78
#2007-08-23|1426.04
#2007-08-24|1454.62
#2007-08-27|1452.82
#2007-08-28|1419.35
#2007-08-29|1435.61
#2007-08-30|1445.17
#2007-08-31|1462.32
#2007-09-03| .
#2007-09-04|1486.36
#2007-09-05|1462.38
#2007-09-06|1458.98
#2007-09-07|1408.45
#2007-09-10|1384.52
#2007-09-11|1421.68
#2007-09-12|1422.47
#2007-09-13|1428.44
#2007-09-14|1394.09
#2007-09-17|1346.03
#2007-09-18|1377.95
#2007-09-19|1438.25
#2007-09-20|1427.98
#2007-09-21|1450.88
#2007-09-24|1427.09
#2007-09-25|1417.59
#2007-09-26|1430.94
#2007-09-27|1448.12
#2007-09-28|1446.29
#2007-10-01|1456.03
#2007-10-02|1467.83
#2007-10-03|1471.11
#2007-10-04|1470.77
#2007-10-05|1466.15
#2007-10-08|1448.23
#2007-10-09|1468.83
#2007-10-10|1479.07
#2007-10-11|1473.20
#2007-10-12|1458.06
#2007-10-15|1456.08
#2007-10-16|1436.33
#2007-10-17|1442.78
#2007-10-18|1429.44
#2007-10-19|1409.16
#2007-10-22|1381.52
#2007-10-23|1406.67
#2007-10-24|1394.14
#2007-10-25|1410.94
#2007-10-26|1422.71
#2007-10-29|1415.66
#2007-10-30|1412.13
#2007-10-31|1450.11
#2007-11-01|1422.78
#2007-11-02|1407.10
#2007-11-05|1391.77
#2007-11-06|1396.48
#2007-11-07|1387.88
#2007-11-08|1360.28
#2007-11-09|1339.07
#2007-11-12|1336.48
#2007-11-13|1349.87
#2007-11-14|1354.61
#2007-11-15|1317.54
#2007-11-16|1297.92
#2007-11-19|1244.47
#2007-11-20|1288.77
#2007-11-21|1258.17
#2007-11-22| .
#2007-11-23|1318.66
#2007-11-26|1286.26
#2007-11-27|1289.77
#2007-11-28|1308.11
#2007-11-29|1324.05
#2007-11-30|1334.11
#2007-12-03|1338.24
#2007-12-04|1308.93
#2007-12-05|1329.09
#2007-12-06|1325.21
#2007-12-07|1348.58
#2007-12-10|1366.30
#2007-12-11|1348.46
#2007-12-12|1335.74
#2007-12-13|1295.71
#2007-12-14|1264.28
#2007-12-17|1220.73
#2007-12-18|1226.52
#2007-12-19|1208.69
#2007-12-20|1215.34
#2007-12-21|1236.79
#2007-12-24|1243.62
#2007-12-25| .
#2007-12-26|1250.77
#2007-12-27|1256.85
#2007-12-28|1274.44
#2007-12-31|1275.61
#2008-01-01| .
#2008-01-02|1275.90
#2008-01-03|1273.86
#2008-01-04|1247.71
#2008-01-07|1220.15
#2008-01-08|1218.83
#2008-01-09|1191.15
#2008-01-10|1183.37
#2008-01-11|1179.07
#2008-01-14|1218.95
#2008-01-15|1186.30
#2008-01-16|1190.79
#2008-01-17|1209.04
#2008-01-18|1190.63
#2008-01-21| .
#2008-01-22|1207.15
#2008-01-23|1195.00
#2008-01-24|1231.18
#2008-01-25|1242.47
#2008-01-28|1236.51
#2008-01-29|1270.27
#2008-01-30|1258.15
#2008-01-31|1279.54
#2008-02-01|1302.17
#2008-02-04|1301.14
#2008-02-05|1248.66
#2008-02-06|1251.16
#2008-02-07|1217.86
#2008-02-08|1230.93
#2008-02-11|1216.30
#2008-02-12|1266.15
#2008-02-13|1278.98
#2008-02-14|1272.68
#2008-02-15|1254.34
#2008-02-18| .
#2008-02-19|1278.52
#2008-02-20|1261.94
#2008-02-21|1288.04
#2008-02-22|1288.96
#2008-02-25|1310.70
#2008-02-26|1334.58
#2008-02-27|1355.31
#2008-02-28|1342.74
#2008-02-29|1325.78
#2008-03-03|1313.07
#2008-03-04|1306.29
#2008-03-05|1353.93
#2008-03-06|1345.80
#2008-03-07|1320.83
#2008-03-10|1304.73
#2008-03-11|1317.09
#2008-03-12|1338.64
#2008-03-13|1325.68
#2008-03-14|1320.30
#2008-03-17|1292.48
#2008-03-18|1327.11
#2008-03-19|1294.89
#2008-03-20|1255.77
#2008-03-21| .
#2008-03-24|1255.01
#2008-03-25|1315.69
#2008-03-26|1323.05
#2008-03-27|1343.49
#2008-03-28|1322.81
#2008-03-31|1341.54
#2008-04-01|1367.07
#2008-04-02|1374.89
#2008-04-03|1355.50
#2008-04-04|1352.10
#2008-04-07|1348.18
#2008-04-08|1340.94
#2008-04-09|1338.41
#2008-04-10|1322.36
#2008-04-11|1307.11
#2008-04-14|1303.66
#2008-04-15|1304.97
#2008-04-16|1331.12
#2008-04-17|1325.38
#2008-04-18|1335.75
#2008-04-21|1323.82
#2008-04-22|1319.29
#2008-04-23|1317.98
#2008-04-24|1287.35
#2008-04-25|1300.14
#2008-04-28|1321.16
#2008-04-29|1306.22
#2008-04-30|1309.07
#2008-05-01|1295.39
#2008-05-02|1317.75
#2008-05-05|1327.64
#2008-05-06|1330.03
#2008-05-07|1315.46
#2008-05-08|1323.43
#2008-05-09|1309.03
#2008-05-12|1314.67
#2008-05-13|1306.17
#2008-05-14|1302.62
#2008-05-15|1310.68
#2008-05-16|1318.65
#2008-05-19|1313.52
#2008-05-20|1309.67
#2008-05-21|1319.69
#2008-05-22|1313.70
#2008-05-23|1306.27
#2008-05-26| .
#2008-05-27|1280.02
#2008-05-28|1282.90
#2008-05-29|1266.85
#2008-05-30|1268.66
#2008-06-02|1254.40
#2008-06-03|1259.42
#2008-06-04|1257.64
#2008-06-05|1268.07
#2008-06-06|1261.79
#2008-06-09|1238.27
#2008-06-10|1204.88
#2008-06-11|1197.06
#2008-06-12|1187.85
#2008-06-13|1194.63
#2008-06-16|1215.60
#2008-06-17|1219.44
#2008-06-18|1190.83
#2008-06-19|1172.80
#2008-06-20|1177.62
#2008-06-23|1141.27
#2008-06-24|1129.49
#2008-06-25|1141.43
#2008-06-26|1127.51
#2008-06-27|1117.96
#2008-06-30|1121.91
#2008-07-01|1105.61
#2008-07-02|1098.36
#2008-07-03|1098.35
#2008-07-04| .
#2008-07-07|1097.40
#2008-07-08|1079.88
#2008-07-09|1096.56
#2008-07-10|1079.83
#2008-07-11|1054.47
#2008-07-14|1058.70
#2008-07-15|1030.59
#2008-07-16|1011.76
#2008-07-17|1055.99
#2008-07-18|1079.04
#2008-07-21|1109.93
#2008-07-22|1096.58
#2008-07-23|1115.09
#2008-07-24|1107.52
#2008-07-25|1092.25
#2008-07-28|1073.72
#2008-07-29|1059.32
#2008-07-30|1080.38
#2008-07-31|1095.36
#2008-08-01|1097.92
#2008-08-04|1102.61
#2008-08-05|1131.69
#2008-08-06|1118.13
#2008-08-07|1098.98
#2008-08-08|1085.15
#2008-08-11|1105.22
#2008-08-12|1107.06
#2008-08-13|1063.00
#2008-08-14|1062.88
#2008-08-15|1057.50
#2008-08-18|1054.70
#2008-08-19|1019.48
#2008-08-20|1020.28
#2008-08-21|1025.29
#2008-08-22|1044.80
#2008-08-25|1037.20
#2008-08-26|1030.66
#2008-08-27|1019.38
#2008-08-28|1030.83
#2008-08-29|1044.70
#2008-09-01| .
#2008-09-02|1037.56
#2008-09-03|1021.77
#2008-09-04| 993.10
#2008-09-05| 977.93
#2008-09-08|1009.23
#2008-09-09|1014.09
#2008-09-10|1015.32
#2008-09-11| 993.31
#2008-09-12|1025.32
#2008-09-15| 990.12
#2008-09-16| 969.07
#2008-09-17| 955.45
#2008-09-18| 946.20
#2008-09-19|1012.60
#2008-09-22|1005.80
#2008-09-23| 987.73
#2008-09-24| 991.30
#2008-09-25| 989.74
#2008-09-26| 975.60
#2008-09-29| 903.54
#2008-09-30| 897.08
#2008-10-01| 896.74
#2008-10-02| 876.80
#2008-10-03| 880.62
#2008-10-06| 808.26
#2008-10-07| 800.94
#2008-10-08| 759.91
#2008-10-09| 746.97
#2008-10-10| 694.89
#2008-10-13| 730.61
#2008-10-14| 783.31
#2008-10-15| 734.83
#2008-10-16| 714.97
#2008-10-17| 710.39
#2008-10-20| 706.35
#2008-10-21| 702.59
#2008-10-22| 655.54
#2008-10-23| 637.08
#2008-10-24| 587.51
#2008-10-27| 560.61
#2008-10-28| 563.72
#2008-10-29| 601.29
#2008-10-30| 622.91
#2008-10-31| 631.97
#2008-11-03| 643.25
#2008-11-04| 672.11
#2008-11-05| 680.43
#2008-11-06| 636.59
#2008-11-07| 621.77
#2008-11-10| 618.64
#2008-11-11| 576.34
#2008-11-12| 562.43
#2008-11-13| 543.69
#2008-11-14| 547.74
#2008-11-17| 534.49
#2008-11-18| 533.75
#2008-11-19| 517.18
#2008-11-20| 488.12
#2008-11-21| 482.17
#2008-11-24| 512.22
#2008-11-25| 516.54
#2008-11-26| 517.80
#2008-11-27| .
#2008-11-28| 532.50
#2008-12-01| 502.68
#2008-12-02| 514.25
#2008-12-03| 517.93
#2008-12-04| 516.20
#2008-12-05| 505.98
#2008-12-08| 533.89
#2008-12-09| 544.75
#2008-12-10| 549.57
#2008-12-11| 552.93
#2008-12-12| 546.84
#2008-12-15| 566.51
#2008-12-16| 564.47
#2008-12-17| 587.78
#2008-12-18| 602.72
#2008-12-19| 577.42
#2008-12-22| 571.49
#2008-12-23| 581.39
#2008-12-24| 581.85
#2008-12-25| .
#2008-12-26| 583.54
#2008-12-29| 576.69
#2008-12-30| 586.18
#2008-12-31| 581.89
#2009-01-01| .
#2009-01-02| 613.12
#2009-01-05| 616.51
#2009-01-06| 631.32
#2009-01-07| 642.37
#2009-01-08| 632.60
#2009-01-09| 626.55
#2009-01-12| 599.56
#2009-01-13| 569.89
#2009-01-14| 534.10
#2009-01-15| 522.09
#2009-01-16| 538.58
#2009-01-19| .
#2009-01-20| 490.78
#2009-01-21| 486.60
#2009-01-22| 493.51
#2009-01-23| 477.66
#2009-01-26| 508.74
#2009-01-27| 502.86
#2009-01-28| 523.22
#2009-01-29| 515.36
#2009-01-30| 512.91
#2009-02-02| 487.78
#2009-02-03| 498.56
#2009-02-04| 504.67
#2009-02-05| 498.02
#2009-02-06| 513.33
#2009-02-09| 542.75
#2009-02-10| 525.50
#2009-02-11| 515.40
#2009-02-12| 501.35
#2009-02-13| 512.11
#2009-02-16| .
#2009-02-17| 468.65
#2009-02-18| 467.02
#2009-02-19| 467.40
#2009-02-20| 449.84
#2009-02-23| 447.37
#2009-02-24| 446.55
#2009-02-25| 450.68
#2009-02-26| 465.44
#2009-02-27| 466.96
#2009-03-02| 441.30
#2009-03-03| 429.56
#2009-03-04| 433.31
#2009-03-05| 419.81
#2009-03-06| 406.62
#2009-03-09| 388.35
#2009-03-10| 412.24
#2009-03-11| 419.36
#2009-03-12| 424.98
#2009-03-13| 434.54
#2009-03-16| 449.93
#2009-03-17| 447.21
#2009-03-18| 456.55
#2009-03-19| 484.75
#2009-03-20| 476.76
#2009-03-23| 485.92
#2009-03-24| 489.62
#2009-03-25| 501.08
#2009-03-26| 499.38
#2009-03-27| 490.51
#2009-03-30| 464.89
#2009-03-31| 484.65
#2009-04-01| 494.35
#2009-04-02| 536.84
#2009-04-03| 533.21
#2009-04-06| 541.07
#2009-04-07| 525.10
#2009-04-08| 536.75
#2009-04-09| 562.13
#2009-04-10| .
#2009-04-13| 567.17
#2009-04-14| 586.77
#2009-04-15| 579.46
#2009-04-16| 577.54
#2009-04-17| 584.33
#2009-04-20| 550.44
#2009-04-21| 547.78
#2009-04-22| 572.60
#2009-04-23| 574.14
#2009-04-24| 591.29
#2009-04-27| 584.57
#2009-04-28| 569.22
#2009-04-29| 583.61
#2009-04-30| 583.12
#2009-05-01| 579.94
#2009-05-04| 591.29
#2009-05-05| 604.03
#2009-05-06| 623.84
#2009-05-07| 636.62
#2009-05-08| 631.92
#2009-05-11| 628.05
#2009-05-12| 623.94
#2009-05-13| 582.77
#2009-05-14| 588.71
#2009-05-15| 594.42
#2009-05-18| 598.78
#2009-05-19| 617.89
#2009-05-20| 630.02
#2009-05-21| 613.67
#2009-05-22| 626.62
#2009-05-25| .
#2009-05-26| 625.41
#2009-05-27| 627.83
#2009-05-28| 618.06
#2009-05-29| 629.94
#2009-06-01| 649.08
#2009-06-02| 653.01
#2009-06-03| 631.88
#2009-06-04| 630.50
#2009-06-05| 625.62
#2009-06-08| 615.89
#2009-06-09| 627.32
#2009-06-10| 635.95
#2009-06-11| 638.93
#2009-06-12| 641.22
#2009-06-15| 629.77
#2009-06-16| 636.33
#2009-06-17| 620.08
#2009-06-18| 617.29
#2009-06-19| 622.96
#2009-06-22| 604.03
#2009-06-23| 605.60
#2009-06-24| 613.02
#2009-06-25| 611.17
#2009-06-26| 624.50
#2009-06-29| 628.73
#2009-06-30| 618.41
#2009-07-01| 633.49
#2009-07-02| 621.19
#2009-07-03| .
#2009-07-06| 611.23
#2009-07-07| 611.72
#2009-07-08| 589.95
#2009-07-09| 596.90
#2009-07-10| 597.46
#2009-07-13| 606.95
#2009-07-14| 612.75
#2009-07-15| 635.39
#2009-07-16| 640.61
#2009-07-17| 643.78
#2009-07-20| 655.77
#2009-07-21| 662.90
#2009-07-22| 658.77
#2009-07-23| 669.83
#2009-07-24| 669.50
#2009-07-27| 666.17
#2009-07-28| 666.15
#2009-07-29| 665.91
#2009-07-30| 680.08
#2009-07-31| 692.37
#2009-08-03| 710.54
#2009-08-04| 717.95
#2009-08-05| 745.02
#2009-08-06| 768.53
#2009-08-07| 754.59
#2009-08-10| 757.89
#2009-08-11| 736.64
#2009-08-12| 756.37
#2009-08-13| 771.31
#2009-08-14| 783.34
#2009-08-17| 753.03
#2009-08-18| 760.07
#2009-08-19| 759.80
#2009-08-20| 769.11
#2009-08-21| 784.68
#2009-08-24| 802.35
#2009-08-25| 808.10
#2009-08-26| 803.07
#2009-08-27| 791.93
#2009-08-28| 810.74
#2009-08-31| 803.97
#2009-09-01| 783.62
#2009-09-02| 769.03
#2009-09-03| 780.41
#2009-09-04| 793.59
#2009-09-07| .
#2009-09-08| 826.79
#2009-09-09| 848.38
#2009-09-10| 844.75
#2009-09-11| 851.01
#2009-09-14| 847.44
#2009-09-15| 849.46
#2009-09-16| 869.04
#2009-09-17| 876.79
#2009-09-18| 882.56
#2009-09-21| 868.39
#2009-09-22| 877.23
#2009-09-23| 869.21
#2009-09-24| 853.05
#2009-09-25| 841.50
#2009-09-28| 848.03
#2009-09-29| 840.82
#2009-09-30| 839.44
#2009-10-01| 830.59
#2009-10-02| 816.40
#2009-10-05| 824.14
#2009-10-06| 848.26
#2009-10-07| 849.27
#2009-10-08| 857.88
#2009-10-09| 855.66
#2009-10-12| 861.35
#2009-10-13| 855.82
#2009-10-14| 874.02
#2009-10-15| 884.70
#2009-10-16| 880.26
#2009-10-19| 896.80
#2009-10-20| 894.98
#2009-10-21| 901.38
#2009-10-22| 888.65
#2009-10-23| 886.25
#2009-10-26| 877.36
#2009-10-27| 861.40
#2009-10-28| 827.67
#2009-10-29| 858.98
#2009-10-30| 851.35
#2009-11-02| 840.42
#2009-11-03| 821.83
#2009-11-04| 851.86
#2009-11-05| 855.69
#2009-11-06| 859.48
#2009-11-09| 882.45
#2009-11-10| 879.17
#2009-11-11| 892.11
#2009-11-12| 883.99
#2009-11-13| 894.79
#2009-11-16| 911.10
#2009-11-17| 898.25
#2009-11-18| 905.31
#2009-11-19| 879.85
#2009-11-20| 860.16
#2009-11-23| 883.51
#2009-11-24| 880.66
#2009-11-25| 880.13
#2009-11-26| .
#2009-11-27| 854.25
#2009-11-30| 840.10
#2009-12-01| 872.88
#2009-12-02| 878.46
#2009-12-03| 876.87
#2009-12-04| 865.64
#2009-12-07| 859.56
#2009-12-08| 836.30
#2009-12-09| 830.59
#2009-12-10| 824.68
#2009-12-11| 818.38
#2009-12-14| 819.99
#2009-12-15| 817.62
#2009-12-16| 831.03
#2009-12-17| 811.69
#2009-12-18| 808.43
#2009-12-21| 817.20
#2009-12-22| 808.16
#2009-12-23| 813.86
#2009-12-24| 817.60
#2009-12-25| .
#2009-12-28| 823.27
#2009-12-29| 825.47
#2009-12-30| 827.90
#2009-12-31| 842.58
#2010-01-01| .
#2010-01-04| 857.82
#2010-01-05| 858.34
#2010-01-06| 851.62
#2010-01-07| 844.53
#2010-01-08| 844.50
#2010-01-11| 862.04
#2010-01-12| 858.73
#2010-01-13| 860.41
#2010-01-14| 855.52
#2010-01-15| 851.81
#2010-01-18| .
#2010-01-19| 853.48
#2010-01-20| 838.00
#2010-01-21| 827.54
#2010-01-22| 819.21
#2010-01-25| 821.27
#2010-01-26| 818.07
#2010-01-27| 812.36
#2010-01-28| 809.74
#2010-01-29| 807.34
#2010-02-01| 812.07
#2010-02-02| 825.15
#2010-02-03| 818.55
#2010-02-04| 800.96
#2010-02-05| 786.02
#2010-02-08| 777.64
#2010-02-09| 772.54
#2010-02-10| 776.68
#2010-02-11| 769.44
#2010-02-12| 771.79
#2010-02-15| .
#2010-02-16| 780.26
#2010-02-17| 788.52
#2010-02-18| 790.28
#2010-02-19| 781.33
#2010-02-22| 789.71
#2010-02-23| 785.22
#2010-02-24| 787.56
#2010-02-25| 774.39
#2010-02-26| 782.97
#2010-03-01| 777.99
#2010-03-02| 795.28
#2010-03-03| 808.20
#2010-03-04| 808.45
#2010-03-05| 817.44
#2010-03-08| 816.87
#2010-03-09| 807.35
#2010-03-10| 810.98
#2010-03-11| 807.42
#2010-03-12| 814.43
#2010-03-15| 808.15
#2010-03-16| 819.35
#2010-03-17| 824.35
#2010-03-18| 819.25
#2010-03-19| 808.35
#2010-03-22| 805.71
#2010-03-23| 804.76
#2010-03-24| 795.75
#2010-03-25| 801.13
#2010-03-26| 807.67
#2010-03-29| 822.66
#2010-03-30| 825.92
#2010-03-31| 831.15
#2010-04-01| 837.81
#2010-04-02| .
#2010-04-05| 836.27
#2010-04-06| 834.62
#2010-04-07| 830.04
#2010-04-08| 823.81
#2010-04-09| 840.16
#2010-04-12| 845.39
#2010-04-13| 840.71
#2010-04-14| 845.96
#2010-04-15| 846.35
#2010-04-16| 836.59
#2010-04-19| 818.43
#2010-04-20| 826.52
#2010-04-21| 826.86
#2010-04-22| 813.75
#2010-04-23| 820.97
#2010-04-26| 821.31
#2010-04-27| 805.22
#2010-04-28| 779.57
#2010-04-29| 792.58
#2010-04-30| 795.81
#2010-05-03| 792.73
#2010-05-04| 762.68
#2010-05-05| 740.07
#2010-05-06| 722.99
#2010-05-07| 682.86
#2010-05-10| 736.58
#2010-05-11| 724.77
#2010-05-12| 741.49
#2010-05-13| 732.86
#2010-05-14| 699.89
#2010-05-17| 697.47
#2010-05-18| 710.25
#2010-05-19| 689.17
#2010-05-20| 676.17
#2010-05-21| 682.63
#2010-05-24| 677.37
#2010-05-25| 645.04
#2010-05-26| 656.83
#2010-05-27| 683.14
#2010-05-28| 687.51
#2010-05-31| .
#2010-06-01| 696.10
#2010-06-02| 694.48
#2010-06-03| 703.72
#2010-06-04| 677.39
#2010-06-07| 663.36
#2010-06-08| 653.95
#2010-06-09| 671.21
#2010-06-10| 687.30
#2010-06-11| 685.51
#2010-06-14| 703.11
#2010-06-15| 710.23
#2010-06-16| 710.68
#2010-06-17| 711.57
#2010-06-18| 716.57
#2010-06-21| 721.76
#2010-06-22| 721.11
#2010-06-23| 715.64
#2010-06-24| 707.21
#2010-06-25| 707.03
#2010-06-28| 716.91
#2010-06-29| 696.50
#2010-06-30| 694.80
#2010-07-01| 689.47
#2010-07-02| 695.22
#2010-07-05| .
#2010-07-06| 708.48
#2010-07-07| 721.40
#2010-07-08| 733.68
#2010-07-09| 725.24
#2010-07-12| 730.06
#2010-07-13| 745.96
#2010-07-14| 746.90
#2010-07-15| 750.13
#2010-07-16| 740.18
#2010-07-19| 741.54
#2010-07-20| 738.30
#2010-07-21| 748.48
#2010-07-22| 768.65
#2010-07-23| 772.40
#2010-07-26| 785.53
#2010-07-27| 795.12
#2010-07-28| 793.69
#2010-07-29| 797.47
#2010-07-30| 792.23
#2010-08-02| 815.85
#2010-08-03| 820.83
#2010-08-04| 811.72
#2010-08-05| 811.19
#2010-08-06| 810.55
#2010-08-09| 815.85
#2010-08-10| 796.45
#2010-08-11| 774.45
#2010-08-12| 767.53
#2010-08-13| 767.94
#2010-08-16| 774.94
#2010-08-17| 786.31
#2010-08-18| 784.41
#2010-08-19| 778.15
#2010-08-20| 762.72
#2010-08-23| 767.40
#2010-08-24| 758.51
#2010-08-25| 758.52
#2010-08-26| 765.33
#2010-08-27| 775.80
#2010-08-30| 771.60
#2010-08-31| 775.00
#2010-09-01| 795.72
#2010-09-02| 799.22
#2010-09-03| 808.13
#2010-09-06| .
#2010-09-07| 801.85
#2010-09-08| 810.42
#2010-09-09| 817.41
#2010-09-10| 816.04
#2010-09-13| 828.18
#2010-09-14| 839.58
#2010-09-15| 842.54
#2010-09-16| 844.30
#2010-09-17| 836.20
#2010-09-20| 852.33
#2010-09-21| 853.29
#2010-09-22| 858.90
#2010-09-23| 853.63
#2010-09-24| 874.12
#2010-09-27| 872.39
#2010-09-28| 885.14
#2010-09-29| 884.87
#2010-09-30| 888.26
#2010-10-01| 901.91
#2010-10-04| 895.24
#2010-10-05| 915.26
#2010-10-06| 923.76
#2010-10-07| 936.11
#2010-10-08| 926.48
#2010-10-11| 925.62
#2010-10-12| 922.11
#2010-10-13| 941.40
#2010-10-14| 954.13
#2010-10-15| 947.80
#2010-10-18| 943.43
#2010-10-19| 931.68
#2010-10-20| 941.58
#2010-10-21| 945.20
#2010-10-22| 935.02
#2010-10-25| 939.48
#2010-10-26| 938.86
#2010-10-27| 931.42
#2010-10-28| 939.15
#2010-10-29| 935.81
#2010-11-01| 933.32
#2010-11-02| 941.21
#2010-11-03| 936.30
#2010-11-04| 957.44
#2010-11-05| 952.81
#2010-11-08| 941.92
#2010-11-09| 939.56
#2010-11-10| 916.40
#2010-11-11| 910.73
#2010-11-12| 907.05
#2010-11-15| 906.98
#2010-11-16| 884.66
#2010-11-17| 883.93
#2010-11-18| 891.79
#2010-11-19| 888.38
#2010-11-22| 878.25
#2010-11-23| 857.10
#2010-11-24| 856.48
#2010-11-25| .
#2010-11-26| 853.61
#2010-11-29| 837.93
#2010-11-30| 828.85
#2010-12-01| 848.26
#2010-12-02| 874.63
#2010-12-03| 891.44
#2010-12-06| 886.15
#2010-12-07| 898.58
#2010-12-08| 889.38
#2010-12-09| 891.30
#2010-12-10| 891.43
#2010-12-13| 907.14
#2010-12-14| 914.34
#2010-12-15| 908.83
#2010-12-16| 898.37
#2010-12-17| 891.73
#2010-12-20| 898.21
#2010-12-21| 903.26
#2010-12-22| 900.84
#2010-12-23| 900.09
#2010-12-24| .
#2010-12-27| 900.05
#2010-12-28| 902.66
#2010-12-29| 908.97
#2010-12-30| 913.98
#2010-12-31| 924.61
#2011-01-03| 926.35
#2011-01-04| 928.49
#2011-01-05| 918.77
#2011-01-06| 907.96
#2011-01-07| 900.14
#2011-01-10| 886.63
#2011-01-11| 893.57
#2011-01-12| 913.69
#2011-01-13| 928.65
#2011-01-14| 933.65
#2011-01-17| .
#2011-01-18| 935.46
#2011-01-19| 933.24
#2011-01-20| 917.30
#2011-01-21| 926.95
#2011-01-24| 935.59
#2011-01-25| 935.24
#2011-01-26| 941.80
#2011-01-27| 944.73
#2011-01-28| 933.07
#2011-01-31| 934.63
#2011-02-01| 950.45
#2011-02-02| 945.28
#2011-02-03| 935.78
#2011-02-04| 936.64
#2011-02-07| 939.03
#2011-02-08| 949.74
#2011-02-09| 952.81
#2011-02-10| 942.60
#2011-02-11| 944.15
#2011-02-14| 944.31
#2011-02-15| 950.49
#2011-02-16| 955.75
#2011-02-17| 963.35
#2011-02-18| 969.31
#2011-02-21| .
#2011-02-22| 960.41
#2011-02-23| 960.15
#2011-02-24| 957.03
#2011-02-25| 967.86
#2011-02-28| 988.73
#2011-03-01| 986.46
#2011-03-02| 984.79
#2011-03-03| 994.64
#2011-03-04|1002.15
#2011-03-07|1001.18
#2011-03-08| 994.17
#2011-03-09| 996.95
#2011-03-10| 977.06
#2011-03-11| 972.43
#2011-03-14| 971.79
#2011-03-15| 948.15
#2011-03-16| 933.23
#2011-03-17| 962.62
#2011-03-18| 978.07
#2011-03-21| 991.39
#2011-03-22| 992.80
#2011-03-23| 993.78
#2011-03-24|1004.97
#2011-03-25|1002.01
#2011-03-28| 998.58
#2011-03-29| 993.89
#2011-03-30|1002.71
#2011-03-31|1003.71
#2011-04-01|1008.49
#2011-04-04|1015.23
#2011-04-05|1017.98
#2011-04-06|1026.47
#2011-04-07|1010.68
#2011-04-08|1022.76
#2011-04-11|1021.62
#2011-04-12|1010.97
#2011-04-13|1016.40
#2011-04-14|1015.74
#2011-04-15|1020.22
#2011-04-18| 993.97
#2011-04-19|1003.46
#2011-04-20|1028.12
#2011-04-21|1043.60
#2011-04-22| .
#2011-04-25|1041.28
#2011-04-26|1051.37
#2011-04-27|1056.68
#2011-04-28|1076.36
#2011-04-29|1081.28
#2011-05-02|1085.38
#2011-05-03|1081.58
#2011-05-04|1071.25
#2011-05-05|1055.94
#2011-05-06|1058.25
#2011-05-09|1037.81
#2011-05-10|1054.07
#2011-05-11|1052.52
#2011-05-12|1039.42
#2011-05-13|1040.38
#2011-05-16|1034.74
#2011-05-17|1025.34
#2011-05-18|1045.76
#2011-05-19|1048.73
#2011-05-20|1044.54
#2011-05-23|1026.27
#2011-05-24|1032.88
#2011-05-25|1033.42
#2011-05-26|1036.93
#2011-05-27|1060.13
#2011-05-30| .
#2011-05-31|1077.79
#2011-06-01|1079.15
#2011-06-02|1069.12
#2011-06-03|1077.17
#2011-06-06|1076.41
#2011-06-07|1078.89
#2011-06-08|1064.55
#2011-06-09|1066.47
#2011-06-10|1053.17
#2011-06-13|1056.71
#2011-06-14|1067.45
#2011-06-15|1052.79
#2011-06-16|1034.65
#2011-06-17|1037.00
#2011-06-20|1030.31
#2011-06-21|1046.78
#2011-06-22|1046.57
#2011-06-23|1017.57
#2011-06-24|1010.11
#2011-06-27|1015.69
#2011-06-28|1029.07
#2011-06-29|1044.11
#2011-06-30|1060.07
#2011-07-01|1066.79
#2011-07-04| .
#2011-07-05|1075.21
#2011-07-06|1060.37
#2011-07-07|1057.90
#2011-07-08|1047.11
#2011-07-11|1012.79
#2011-07-12|1008.11
#2011-07-13|1025.71
#2011-07-14|1021.93
#2011-07-15|1019.71
#2011-07-18| 997.58
#2011-07-19|1009.93
#2011-07-20|1016.40
#2011-07-21|1033.69
#2011-07-22|1038.99
#2011-07-25|1043.65
#2011-07-26|1046.53
#2011-07-27|1031.87
#2011-07-28|1027.16
#2011-07-29|1026.54
#2011-08-01|1010.78
#2011-08-02| 999.25
#2011-08-03| 984.01
#2011-08-04| 943.32
#2011-08-05| 899.20
#2011-08-08| 848.53
#2011-08-09| 873.36
#2011-08-10| 871.17
#2011-08-11| 901.06
#2011-08-12| 918.65
#2011-08-15| 936.57
#2011-08-16| 923.01
#2011-08-17| 935.50
#2011-08-18| 893.41
#2011-08-19| 889.71
#2011-08-22| 898.01
#2011-08-23| 901.05
#2011-08-24| 911.19
#2011-08-25| 900.81
#2011-08-26| 894.16
#2011-08-29| 913.36
#2011-08-30| 921.60
#2011-08-31| 937.98
#2011-09-01| 931.72
#2011-09-02| 922.08
#2011-09-05| .
#2011-09-06| 877.10
#2011-09-07| 895.14
#2011-09-08| 899.84
#2011-09-09| 866.50
#2011-09-12| 834.71
#2011-09-13| 828.48
#2011-09-14| 822.36
#2011-09-15| 846.71
#2011-09-16| 856.45
#2011-09-19| 829.62
#2011-09-20| 843.20
#2011-09-21| 834.62
#2011-09-22| 788.53
#2011-09-23| 785.92
#2011-09-26| 787.43
#2011-09-27| 826.47
#2011-09-28| 816.51
#2011-09-29| 822.36
#2011-09-30| 806.36
#2011-10-03| 786.34
#2011-10-04| 765.78
#2011-10-05| 788.57
#2011-10-06| 819.88
#2011-10-07| 835.54
#2011-10-10| 849.04
#2011-10-11| 842.28
#2011-10-12| 869.57
#2011-10-13| 858.90
#2011-10-14| 879.90
#2011-10-17| 869.83
#2011-10-18| 853.17
#2011-10-19| 861.53
#2011-10-20| 838.00
#2011-10-21| 870.93
#2011-10-24| 875.52
#2011-10-25| 865.39
#2011-10-26| 855.09
#2011-10-27| 899.06
#2011-10-28| 908.06
#2011-10-31| 886.75
#2011-11-01| 842.12
#2011-11-02| 851.07
#2011-11-03| 856.41
#2011-11-04| 861.36
#2011-11-07| 850.95
#2011-11-08| 866.38
#2011-11-09| 838.29
#2011-11-10| 829.02
#2011-11-11| 854.31
#2011-11-14| 833.85
#2011-11-15| 817.08
#2011-11-16| 811.85
#2011-11-17| 792.66
#2011-11-18| 792.07
#2011-11-21| 762.21
#2011-11-22| 761.31
#2011-11-23| 743.02
#2011-11-24| .
#2011-11-25| 737.87
#2011-11-28| 772.70
#2011-11-29| 779.97
#2011-11-30| 816.48
#2011-12-01| 812.02
#2011-12-02| 812.55
#2011-12-05| 814.25
#2011-12-06| 806.61
#2011-12-07| 807.85
#2011-12-08| 784.65
#2011-12-09| 791.10
#2011-12-12| 761.27
#2011-12-13| 753.42
#2011-12-14| 730.38
#2011-12-15| 742.01
#2011-12-16| 743.50
#2011-12-19| 740.98
#2011-12-20| 764.02
#2011-12-21| 759.09
#2011-12-22| 766.90
#2011-12-23| 771.82
#2011-12-26| .
#2011-12-27| 775.87
#2011-12-28| 762.17
#2011-12-29| 770.41
#2011-12-30| 783.39
#2012-01-02| .
#2012-01-03| 797.76
#2012-01-04| 778.91
#2012-01-05| 763.13
#2012-01-06| 750.06
#2012-01-09| 745.88
#2012-01-10| 762.89
#2012-01-11| 759.63
#2012-01-12| 771.69
#2012-01-13| 761.44
#2012-01-16| .
#2012-01-17| 771.08
#2012-01-18| 777.49
#2012-01-19| 803.69
#2012-01-20| 814.84
#2012-01-23| 827.04
#2012-01-24| 816.14
#2012-01-25| 815.06
#2012-01-26| 836.24
#2012-01-27| 835.08
#2012-01-30| 824.43
#2012-01-31| 827.09
#2012-02-01| 851.58
#2012-02-02| 849.30
#2012-02-03| 851.30
#2012-02-06| 853.50
#2012-02-07| 858.31
#2012-02-08| 863.40
#2012-02-09| 867.40
#2012-02-10| 852.03
#2012-02-13| 859.24
#2012-02-14| 846.98
#2012-02-15| 844.46
#2012-02-16| 840.44
#2012-02-17| 853.19
#2012-02-20| .
#2012-02-21| 854.09
#2012-02-22| 842.76
#2012-02-23| 843.43
#2012-02-24| 860.54
#2012-02-27| 851.02
#2012-02-28| 853.42
#2012-02-29| 855.83
#2012-03-01| 862.96
#2012-03-02| 859.61
#2012-03-05| 858.96
#2012-03-06| 829.80
#2012-03-07| 835.91
#2012-03-08| 864.95
#2012-03-09| 862.64
#2012-03-12| 869.35
#2012-03-13| 882.62
#2012-03-14| 881.00
#2012-03-15| 885.03
#2012-03-16| 903.32
#2012-03-19| 906.25
#2012-03-20| 897.91
#2012-03-21| 896.43
#2012-03-22| 887.26
#2012-03-23| 885.08
#2012-03-26| 898.11
#2012-03-27| 902.94
#2012-03-28| 890.33
#2012-03-29| 878.53
#2012-03-30| 891.27
#2012-04-02| 894.36
#2012-04-03| 892.45
#2012-04-04| 863.84
#2012-04-05| 863.67
#2012-04-06| .
#2012-04-09| 863.69
#2012-04-10| 852.95
#2012-04-11| 861.31
#2012-04-12| 871.27
#2012-04-13| 856.72
#2012-04-16| 848.53
#2012-04-17| 871.20
#2012-04-18| 866.69
#2012-04-19| 866.13
#2012-04-20| 874.92
#2012-04-23| 854.55
#2012-04-24| 870.63
#2012-04-25| 876.04
#2012-04-26| 876.56
#2012-04-27| 889.35
#2012-04-30| 881.63
#2012-05-01| 884.94
#2012-05-02| 882.28
#2012-05-03| 884.91
#2012-05-04| 868.65
#2012-05-07| 875.51
#2012-05-08| 870.22
#2012-05-09| 855.12
#2012-05-10| 862.05
#2012-05-11| 872.44
#2012-05-14| 853.92
#2012-05-15| 843.91
#2012-05-16| 840.78
#2012-05-17| 832.51
#2012-05-18| 826.70
#2012-05-21| 835.07
#2012-05-22| 844.21
#2012-05-23| 824.49
#2012-05-24| 832.92
#2012-05-25| 829.95
#2012-05-28| .
#2012-05-29| 833.40
#2012-05-30| 815.26
#2012-05-31| 811.81
#2012-06-01| 801.50
#2012-06-04| 805.39
#2012-06-05| 805.06
#2012-06-06| 827.67
#2012-06-07| 834.15
#2012-06-08| 825.00
#2012-06-11| 817.74
#2012-06-12| 810.96
#2012-06-13| 816.98
#2012-06-14| 820.72
#2012-06-15| 833.71
#2012-06-18| 829.21
#2012-06-19| 848.39
#2012-06-20| 855.87
#2012-06-21| 845.12
#2012-06-22| 837.19
#2012-06-25| 824.31
#2012-06-26| 824.59
#2012-06-27| 835.50
#2012-06-28| 827.62
#2012-06-29| 865.75
#2012-07-02| 874.05
#2012-07-03| 877.40
#2012-07-04| .
#2012-07-05| 866.27
#2012-07-06| 862.33
#2012-07-09| 859.40
#2012-07-10| 860.28
#2012-07-11| 864.82
#2012-07-12| 855.01
#2012-07-13| 869.11
#2012-07-16| 876.43
#2012-07-17| 875.51
#2012-07-18| 883.18
#2012-07-19| 889.81
#2012-07-20| 875.32
#2012-07-23| 853.63
#2012-07-24| 856.38
#2012-07-25| 865.64
#2012-07-26| 890.90
#2012-07-27| 897.53
#2012-07-30| 897.67
#2012-07-31| 896.23
#2012-08-01| 897.29
#2012-08-02| 887.46
#2012-08-03| 911.81
#2012-08-06| 916.48
#2012-08-07| 917.49
#2012-08-08| 916.55
#2012-08-09| 910.03
#2012-08-10| 909.17
#2012-08-13| 909.85
#2012-08-14| 909.58
#2012-08-15| 909.16
#2012-08-16| 914.73
#2012-08-17| 912.94
#2012-08-20| 913.04
#2012-08-21| 922.38
#2012-08-22| 915.96
#2012-08-23| 914.95
#2012-08-24| 910.28
#2012-08-27| 912.09
#2012-08-28| 911.64
#2012-08-29| 909.23
#2012-08-30| 903.73
#2012-08-31| 912.13
#2012-09-03| .
#2012-09-04| 904.86
#2012-09-05| 908.14
#2012-09-06| 924.25
#2012-09-07| 938.76
#2012-09-10| 932.40
#2012-09-11| 934.13
#2012-09-12| 943.34
#2012-09-13| 941.98
#2012-09-14| 967.70
#2012-09-17| 966.41
#2012-09-18| 958.09
#2012-09-19| 959.44
#2012-09-20| 949.00
#2012-09-21| 950.14
#2012-09-24| 942.26
#2012-09-25| 952.47
#2012-09-26| 937.85
#2012-09-27| 938.93
#2012-09-28| 931.29
#2012-10-01| 937.50
#2012-10-02| 941.53
#2012-10-03| 939.86
#2012-10-04| 948.87
#2012-10-05| 961.75
#2012-10-08| 951.70
#2012-10-09| 944.91
#2012-10-10| 944.60
#2012-10-11| 953.74
#2012-10-12| 956.58
#2012-10-15| 962.75
#2012-10-16| 979.65
#2012-10-17| 990.89
#2012-10-18| 987.49
#2012-10-19| 984.38
#2012-10-22| 983.61
#2012-10-23| 962.73
#2012-10-24| 967.30
#2012-10-25| 972.21
#2012-10-26| 971.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.19
#2012-11-01| 984.53
#2012-11-02| 982.08
#2012-11-05| 970.68
#2012-11-06| 975.41
#2012-11-07| 964.92
#2012-11-08| 957.87
#2012-11-09| 948.12
#2012-11-12| 948.66
#2012-11-13| 951.47
#2012-11-14| 946.37
#2012-11-15| 941.91
#2012-11-16| 926.72
#2012-11-19| 945.21
#2012-11-20| 943.54
#2012-11-21| 950.04
#2012-11-22| .
#2012-11-23| 969.23
#2012-11-26| 966.75
#2012-11-27| 971.49
#2012-11-28| 970.34
#2012-11-29| 990.20
#2012-11-30|1000.00
#2012-12-03|1005.73
#2012-12-04|1005.54
#2012-12-05|1002.28
#2012-12-06| 999.58
#2012-12-07|1002.24
#2012-12-10|1003.94
#2012-12-11|1010.35
#2012-12-12|1010.59
#2012-12-13|1014.17
#2012-12-14|1016.45
#2012-12-17|1021.13
#2012-12-18|1031.03
#2012-12-19|1039.94
#2012-12-20|1040.05
#2012-12-21|1029.15
#2012-12-24|1028.71
#2012-12-25|1028.65
#2012-12-26|1030.32
#2012-12-27|1039.17
#2012-12-28|1034.47
#2012-12-31|1028.83
#2013-01-01|1028.83
#2013-01-02|1048.49
#2013-01-03|1033.10
#2013-01-04|1034.13
#2013-01-07|1033.49
#2013-01-08|1028.00
#2013-01-09|1025.84
#2013-01-10|1030.33
#2013-01-11|1033.37
#2013-01-14|1033.52
#2013-01-15|1034.05
#2013-01-16|1030.54
#2013-01-17|1033.96
#2013-01-18|1029.75
#2013-01-21|1031.15
#2013-01-22|1025.44
#2013-01-23|1025.80
#2013-01-24|1033.67
#2013-01-25|1038.68
#2013-01-28|1032.67
#2013-01-29|1032.18
#2013-01-30|1039.86
#2013-01-31|1036.35
#2013-02-01|1044.63
#2013-02-04|1028.36
#2013-02-05|1032.22
#2013-02-06|1028.01
#2013-02-07|1016.88
#2013-02-08|1025.68
#2013-02-11|1019.20
#2013-02-12|1037.87
#2013-02-13|1042.60
#2013-02-14|1032.49
#2013-02-15|1035.35
#2013-02-18|1039.23
#2013-02-19|1044.99
#2013-02-20|1043.71
#2013-02-21|1022.32
#2013-02-22|1021.98
#2013-02-25|1019.76
#2013-02-26|1003.79
#2013-02-27|1008.09
#2013-02-28|1018.56
#2013-03-01|1010.85
#2013-03-04|1013.78
#2013-03-05|1031.15
#2013-03-06|1022.88
#2013-03-07|1032.77
#2013-03-08|1025.88
#2013-03-11|1019.97
#2013-03-12|1009.66
#2013-03-13|1008.28
#2013-03-14|1023.76
#2013-03-15|1027.17
#2013-03-18|1020.80
#2013-03-19|1010.15
#2013-03-20|1016.55
#2013-03-21|1012.71
#2013-03-22|1017.69
#2013-03-25|1007.23
#2013-03-26|1005.60
#2013-03-27| 991.27
#2013-03-28|1005.24
#2013-03-29| .
#2013-04-01|1006.59
#2013-04-02|1016.44
#2013-04-03|1014.86
#2013-04-04|1009.08
#2013-04-05|1008.18
#2013-04-08|1011.55
#2013-04-09|1018.03
#2013-04-10|1038.11
#2013-04-11|1048.37
#2013-04-12|1056.64
#2013-04-15|1042.87
#2013-04-16|1044.83
#2013-04-17|1028.02
#2013-04-18|1032.22
#2013-04-19|1038.30
#2013-04-22|1043.16
#2013-04-23|1052.66
#2013-04-24|1060.85
#2013-04-25|1067.71
#2013-04-26|1067.72
#2013-04-29|1083.13
#2013-04-30|1090.89
#2013-05-01|1091.60
#2013-05-02|1086.92
#2013-05-03|1101.48
#2013-05-06|1099.06
#2013-05-07|1108.61
#2013-05-08|1123.16
#2013-05-09|1117.68
#2013-05-10|1112.48
#2013-05-13|1118.86
#2013-05-14|1125.24
#2013-05-15|1132.65
#2013-05-16|1138.00
#2013-05-17|1137.40
#2013-05-20|1145.42
#2013-05-21|1143.79
#2013-05-22|1135.20
#2013-05-23|1107.03
#2013-05-24|1110.06
#2013-05-27|1112.31
#2013-05-28|1109.41
#2013-05-29|1100.85
#2013-05-30|1102.46
#2013-05-31|1088.38
#2013-06-03|1089.14
#2013-06-04|1096.92
#2013-06-05|1084.80
#2013-06-06|1076.84
#2013-06-07|1088.91
#2013-06-10|1081.55
#2013-06-11|1067.17
#2013-06-12|1069.31
#2013-06-13|1058.38
#2013-06-14|1081.21
#2013-06-17|1082.80
#2013-06-18|1081.61
#2013-06-19|1086.11
#2013-06-20|1043.11
#2013-06-21|1024.15
#2013-06-24| 994.46
#2013-06-25|1006.94
#2013-06-26|1020.96
#2013-06-27|1021.66
#2013-06-28|1025.30
#2013-07-01|1025.81
#2013-07-02|1041.48
#2013-07-03|1033.02
#2013-07-04|1046.75
#2013-07-05|1038.42
#2013-07-08|1050.21
#2013-07-09|1055.50
#2013-07-10|1056.81
#2013-07-11|1084.43
#2013-07-12|1083.44
#2013-07-15|1088.65
#2013-07-16|1086.72
#2013-07-17|1081.26
#2013-07-18|1089.88
#2013-07-19|1098.57
#2013-07-22|1106.61
#2013-07-23|1104.03
#2013-07-24|1099.68
#2013-07-25|1091.81
#2013-07-26|1096.17
#2013-07-29|1094.53
#2013-07-30|1094.47
#2013-07-31|1093.57
#2013-08-01|1111.51
#2013-08-02|1109.89
#2013-08-05|1112.62
#2013-08-06|1118.24
#2013-08-07|1107.98
#2013-08-08|1113.58
#2013-08-09|1106.34
#2013-08-12|1097.84
#2013-08-13|1099.37
#2013-08-14|1101.18
#2013-08-15|1088.16
#2013-08-16|1097.89
#2013-08-19|1096.78
#2013-08-20|1094.69
#2013-08-21|1081.89
#2013-08-22|1077.16
#2013-08-23|1085.57
#2013-08-26|1084.69
#2013-08-27|1067.90
#2013-08-28|1062.07
#2013-08-29|1052.81
#2013-08-30|1048.71
#2013-09-02|1067.82
#2013-09-03|1043.41
#2013-09-04|1047.08
#2013-09-05|1045.54
#2013-09-06|1052.24
#2013-09-09|1056.71
#2013-09-10|1074.15
#2013-09-11|1081.16
#2013-09-12|1087.78
#2013-09-13|1087.04
#2013-09-16|1101.90
#2013-09-17|1097.72
#2013-09-18|1094.92
#2013-09-19|1130.73
#2013-09-20|1126.24
#2013-09-23|1119.32
#2013-09-24|1120.63
#2013-09-25|1124.26
#2013-09-26|1125.58
#2013-09-27|1129.11
#2013-09-30|1127.86
#2013-10-01|1139.13
#2013-10-02|1136.74
#2013-10-03|1133.30
#2013-10-04|1129.56
#2013-10-07|1120.54
#2013-10-08|1117.43
#2013-10-09|1112.49
#2013-10-10|1131.61
#2013-10-11|1139.17
#2013-10-14|1147.13
#2013-10-15|1147.62
#2013-10-16|1153.42
#2013-10-17|1175.18
#2013-10-18|1187.77
#2013-10-21|1184.99
#2013-10-22|1194.81
#2013-10-23|1195.67
#2013-10-24|1201.54
#2013-10-25|1204.06
#2013-10-28|1202.02
#2013-10-29|1203.26
#2013-10-30|1195.05
#2013-10-31|1179.50
#2013-11-01|1166.80
#2013-11-04|1173.01
#2013-11-05|1170.88
#2013-11-06|1174.19
#2013-11-07|1166.81
#2013-11-08|1159.99
#2013-11-11|1167.96
#2013-11-12|1165.14
#2013-11-13|1153.41
#2013-11-14|1169.03
#2013-11-15|1176.47
#2013-11-18|1184.63
#2013-11-19|1175.72
#2013-11-20|1167.95
#2013-11-21|1164.36
#2013-11-22|1170.22
#2013-11-25|1173.76
#2013-11-26|1175.07
#2013-11-27|1181.22
#2013-11-28|1183.85
#2013-11-29|1185.71
#2013-12-02|1174.03
#2013-12-03|1167.19
#2013-12-04|1161.58
#2013-12-05|1163.42
#2013-12-06|1170.14
#2013-12-09|1177.65
#2013-12-10|1178.10
#2013-12-11|1166.40
#2013-12-12|1152.32
#2013-12-13|1148.64
#2013-12-16|1153.99
#2013-12-17|1140.68
#2013-12-18|1149.54
#2013-12-19|1158.52
#2013-12-20|1162.72
#2013-12-23|1172.20
#2013-12-24|1171.64
#2013-12-25|1170.85
#2013-12-26|1173.22
#2013-12-27|1180.48
#2013-12-30|1186.32
#2013-12-31|1194.78
#2014-01-01|1194.78
#2014-01-02|1169.49
#2014-01-03|1177.21
#2014-01-06|1178.66
#2014-01-07|1183.11
#2014-01-08|1187.84
#2014-01-09|1190.82
#2014-01-10|1204.78
#2014-01-13|1206.42
#2014-01-14|1207.15
#2014-01-15|1205.74
#2014-01-16|1204.63
#2014-01-17|1219.71
#2014-01-20|1217.29
#2014-01-21|1218.16
#2014-01-22|1226.80
#2014-01-23|1229.74
#2014-01-24|1207.56
#2014-01-27|1207.23
#2014-01-28|1214.42
#2014-01-29|1205.29
#2014-01-30|1199.52
#2014-01-31|1190.47
#2014-02-03|1187.43
#2014-02-04|1181.09
#2014-02-05|1182.27
#2014-02-06|1198.54
#2014-02-07|1215.92
#2014-02-10|1221.27
#2014-02-11|1240.53
#2014-02-12|1239.47
#2014-02-13|1246.73
#2014-02-14|1255.50
#2014-02-17|1267.88
#2014-02-18|1272.33
#2014-02-19|1277.33
#2014-02-20|1278.80
#2014-02-21|1285.97
#2014-02-24|1282.30
#2014-02-25|1291.71
#2014-02-26|1283.11
#2014-02-27|1282.42
#2014-02-28|1296.69
#2014-03-03|1273.16
#2014-03-04|1293.66
#2014-03-05|1290.76
#2014-03-06|1297.63
#2014-03-07|1290.36
#2014-03-10|1279.71
#2014-03-11|1278.51
#2014-03-12|1262.87
#2014-03-13|1263.42
#2014-03-14|1250.84
#2014-03-17|1268.72
#2014-03-18|1271.07
#2014-03-19|1277.81
#2014-03-20|1243.36
#2014-03-21|1249.08
#2014-03-24|1239.70
#2014-03-25|1254.20
#2014-03-26|1257.95
#2014-03-27|1258.06
#2014-03-28|1266.17
#2014-03-31|1271.06
#2014-04-01|1273.63
#2014-04-02|1279.91
#2014-04-03|1272.38
#2014-04-04|1279.05
#2014-04-07|1280.26
#2014-04-08|1280.76
#2014-04-09|1287.31
#2014-04-10|1297.64
#2014-04-11|1277.56
#2014-04-14|1269.67
#2014-04-15|1267.86
#2014-04-16|1281.89
#2014-04-17|1292.95
#2014-04-18|1291.01
#2014-04-21|1290.63
#2014-04-22|1304.75
#2014-04-23|1307.71
#2014-04-24|1308.72
#2014-04-25|1305.08
#2014-04-28|1302.70
#2014-04-29|1310.20
#2014-04-30|1306.23
#2014-05-01|1307.76
#2014-05-02|1308.68
#2014-05-05|1309.26
#2014-05-06|1324.19
#2014-05-07|1328.84
#2014-05-08|1343.05
#2014-05-09|1329.93
#2014-05-12|1334.57
#2014-05-13|1339.72
#2014-05-14|1337.81
#2014-05-15|1325.90
#2014-05-16|1316.48
#2014-05-19|1320.48
#2014-05-20|1313.21
#2014-05-21|1315.45
#2014-05-22|1320.29
#2014-05-23|1322.95
#2014-05-26|1327.32
#2014-05-27|1334.31
#2014-05-28|1332.97
#2014-05-29|1334.41
#2014-05-30|1342.94
#2014-06-02|1347.91
#2014-06-03|1346.74
#2014-06-04|1348.39
#2014-06-05|1352.35
#2014-06-06|1378.81
#2014-06-09|1373.87
#2014-06-10|1367.62
#2014-06-11|1359.78
#2014-06-12|1365.00
#2014-06-13|1343.30
#2014-06-16|1336.22
#2014-06-17|1326.74
#2014-06-18|1323.65
#2014-06-19|1343.38
#2014-06-20|1335.09
#2014-06-23|1332.34
#2014-06-24|1339.71
#2014-06-25|1337.37
#2014-06-26|1346.62
#2014-06-27|1352.28
#2014-06-30|1359.26
#2014-07-01|1367.30
#2014-07-02|1371.04
#2014-07-03|1370.38
#2014-07-04|1360.72
#2014-07-07|1351.69
#2014-07-08|1339.34
#2014-07-09|1347.38
#2014-07-10|1347.45
#2014-07-11|1347.21
#2014-07-14|1357.40
#2014-07-15|1345.67
#2014-07-16|1356.60
#2014-07-17|1353.04
#2014-07-18|1353.67
#2014-07-21|1346.76
#2014-07-22|1356.01
#2014-07-23|1358.86
#2014-07-24|1355.72
#2014-07-25|1337.44
#2014-07-28|1335.92
#2014-07-29|1343.71
#2014-07-30|1333.52
#2014-07-31|1321.51
#2014-08-01|1309.62
#2014-08-04|1300.68
#2014-08-05|1300.32
#2014-08-06|1286.07
#2014-08-07|1290.85
#2014-08-08|1291.66
#2014-08-11|1309.62
#2014-08-12|1306.26
#2014-08-13|1316.50
#2014-08-14|1331.41
#2014-08-15|1329.83
#2014-08-18|1336.46
#2014-08-19|1335.61
#2014-08-20|1326.71
#2014-08-21|1331.37
#2014-08-22|1328.66
#2014-08-25|1337.01
#2014-08-26|1347.18
#2014-08-27|1346.93
#2014-08-28|1337.98
#2014-08-29|1336.56
#2014-09-01|1335.23
#2014-09-02|1325.96
#2014-09-03|1334.72
#2014-09-04|1325.42
#2014-09-05|1320.78
#2014-09-08|1312.05
#2014-09-09|1301.08
#2014-09-10|1297.31
#2014-09-11|1300.03
#2014-09-12|1300.50
#2014-09-15|1292.55
#2014-09-16|1278.94
#2014-09-17|1291.48
#2014-09-18|1297.87
#2014-09-19|1289.92
#2014-09-22|1288.56
#2014-09-23|1276.74
#2014-09-24|1273.65
#2014-09-25|1255.51
#2014-09-26|1261.87
#2014-09-29|1252.45
#2014-09-30|1252.50
#2014-10-01|1241.53
#2014-10-02|1224.81
#2014-10-03|1217.28
#2014-10-06|1221.58
#2014-10-07|1216.26
#2014-10-08|1211.93
#2014-10-09|1214.51
#2014-10-10|1199.64
#2014-10-13|1201.55
#2014-10-14|1195.89
#2014-10-15|1178.79
#2014-10-16|1189.84
#2014-10-17|1211.06
#2014-10-20|1218.93
#2014-10-21|1241.91
#2014-10-22|1244.16
#2014-10-23|1250.45
#2014-10-24|1251.19
#2014-10-27|1246.49
#2014-10-28|1264.24
#2014-10-29|1267.93
#2014-10-30|1259.24
#2014-10-31|1272.20
#2014-11-03|1267.00
#2014-11-04|1276.13
#2014-11-05|1278.58
#2014-11-06|1269.75
#2014-11-07|1253.19
#2014-11-10|1262.89
#2014-11-11|1268.31
#2014-11-12|1262.73
#2014-11-13|1265.94
#2014-11-14|1266.51
#2014-11-17|1266.54
#2014-11-18|1281.27
#2014-11-19|1281.34
#2014-11-20|1276.84
#2014-11-21|1280.87
#2014-11-24|1288.88
#2014-11-25|1298.91
#2014-11-26|1302.93
#2014-11-27|1315.71
#2014-11-28|1316.33
#2014-12-01|1320.40
#2014-12-02|1322.01
#2014-12-03|1318.05
#2014-12-04|1312.97
#2014-12-05|1305.94
#2014-12-08|1299.85
#2014-12-09|1294.97
#2014-12-10|1297.06
#2014-12-11|1290.06
#2014-12-12|1279.80
#2014-12-15|1256.33
#2014-12-16|1265.04
#2014-12-17|1257.85
#2014-12-18|1275.34
#2014-12-19|1290.24
#2014-12-22|1301.65
#2014-12-23|1300.06
#2014-12-24|1302.45
#2014-12-25|1302.42
#2014-12-26|1301.18
#2014-12-29|1298.84
#2014-12-30|1291.57
#2014-12-31|1289.60
#2015-01-01|1289.60
#2015-01-02|1281.88
#2015-01-05|1270.95
#2015-01-06|1264.92
#2015-01-07|1268.56
#2015-01-08|1286.76
#2015-01-09|1287.78
#2015-01-12|1293.51
#2015-01-13|1302.54
#2015-01-14|1294.81
#2015-01-15|1304.96
#2015-01-16|1320.46
#2015-01-19|1330.72
#2015-01-20|1339.55
#2015-01-21|1339.16
#2015-01-22|1344.29
#2015-01-23|1357.00
#2015-01-26|1364.02
#2015-01-27|1360.56
#2015-01-28|1368.50
#2015-01-29|1373.09
#2015-01-30|1359.79
#2015-02-02|1383.48
#2015-02-03|1403.42
#2015-02-04|1407.85
#2015-02-05|1419.99
#2015-02-06|1403.46
#2015-02-09|1381.18
#2015-02-10|1391.39
#2015-02-11|1386.95
#2015-02-12|1409.13
#2015-02-13|1421.80
#2015-02-16|1418.97
#2015-02-17|1414.90
#2015-02-18|1413.79
#2015-02-19|1424.94
#2015-02-20|1414.49
#2015-02-23|1427.97
#2015-02-24|1432.41
#2015-02-25|1432.94
#2015-02-26|1429.12
#2015-02-27|1430.08
#2015-03-02|1436.77
#2015-03-03|1426.71
#2015-03-04|1409.93
#2015-03-05|1412.25
#2015-03-06|1368.21
#2015-03-09|1350.61
#2015-03-10|1326.56
#2015-03-11|1322.01
#2015-03-12|1323.31
#2015-03-13|1329.66
#2015-03-16|1347.32
#2015-03-17|1339.53
#2015-03-18|1351.85
#2015-03-19|1366.98
#2015-03-20|1395.43
#2015-03-23|1405.47
#2015-03-24|1414.53
#2015-03-25|1410.58
#2015-03-26|1385.96
#2015-03-27|1391.70
#2015-03-30|1390.99
#2015-03-31|1373.24
#2015-04-01|1377.79
#2015-04-02|1388.86
#2015-04-03|1400.15
#2015-04-06|1406.15
#2015-04-07|1401.91
#2015-04-08|1404.84
#2015-04-09|1399.75
#2015-04-10|1403.70
#2015-04-13|1388.28
#2015-04-14|1408.61
#2015-04-15|1398.19
#2015-04-16|1397.07
#2015-04-17|1391.06
#2015-04-20|1398.07
#2015-04-21|1400.62
#2015-04-22|1395.71
#2015-04-23|1393.14
#2015-04-24|1401.28
#2015-04-27|1417.29
#2015-04-28|1409.34
#2015-04-29|1409.98
#2015-04-30|1408.24
#2015-05-01|1398.15
#2015-05-04|1400.11
#2015-05-05|1381.17
#2015-05-06|1372.68
#2015-05-07|1357.44
#2015-05-08|1408.99
#2015-05-11|1405.19
#2015-05-12|1397.52
#2015-05-13|1422.90
#2015-05-14|1439.06
#2015-05-15|1460.09
#2015-05-18|1447.40
#2015-05-19|1455.81
#2015-05-20|1437.00
#2015-05-21|1426.95
#2015-05-22|1408.70
#2015-05-25|1401.25
#2015-05-26|1381.30
#2015-05-27|1392.64
#2015-05-28|1388.17
#2015-05-29|1373.32
#2015-06-01|1377.50
#2015-06-02|1374.68
#2015-06-03|1366.06
#2015-06-04|1375.44
#2015-06-05|1333.97
#2015-06-08|1331.33
#2015-06-09|1343.71
#2015-06-10|1368.99
#2015-06-11|1383.78
#2015-06-12|1371.56
#2015-06-15|1352.41
#2015-06-16|1358.02
#2015-06-17|1339.05
#2015-06-18|1356.02
#2015-06-19|1350.85
#2015-06-22|1377.94
#2015-06-23|1371.89
#2015-06-24|1368.01
#2015-06-25|1366.52
#2015-06-26|1370.79
#2015-06-29|1341.96
#2015-06-30|1332.53
#2015-07-01|1348.61
#2015-07-02|1339.42
#2015-07-03|1345.80
#2015-07-06|1325.93
#2015-07-07|1309.20
#2015-07-08|1320.06
#2015-07-09|1345.16
#2015-07-10|1377.48
#2015-07-13|1396.74
#2015-07-14|1395.30
#2015-07-15|1398.44
#2015-07-16|1413.63
#2015-07-17|1415.17
#2015-07-20|1413.50
#2015-07-21|1408.60
#2015-07-22|1398.89
#2015-07-23|1389.64
#2015-07-24|1391.33
#2015-07-27|1384.63
#2015-07-28|1392.73
#2015-07-29|1404.21
#2015-07-30|1395.17
#2015-07-31|1406.55
#2015-08-03|1410.84
#2015-08-04|1417.64
#2015-08-05|1416.27
#2015-08-06|1421.03
#2015-08-07|1418.13
#2015-08-10|1435.36
#2015-08-11|1430.87
#2015-08-12|1426.01
#2015-08-13|1439.91
#2015-08-14|1452.93
#2015-08-17|1454.47
#2015-08-18|1458.88
#2015-08-19|1444.77
#2015-08-20|1439.16
#2015-08-21|1415.76
#2015-08-24|1363.02
#2015-08-25|1391.98
#2015-08-26|1367.34
#2015-08-27|1382.05
#2015-08-28|1375.23
#2015-08-31|1377.58
#2015-09-01|1351.10
#2015-09-02|1364.03
#2015-09-03|1372.94
#2015-09-04|1348.40
#2015-09-07|1352.63
#2015-09-08|1371.14
#2015-09-09|1381.84
#2015-09-10|1383.21
#2015-09-11|1371.07
#2015-09-14|1362.57
#2015-09-15|1354.57
#2015-09-16|1367.92
#2015-09-17|1374.01
#2015-09-18|1385.60
#2015-09-21|1373.91
#2015-09-22|1345.26
#2015-09-23|1355.79
#2015-09-24|1362.01
#2015-09-25|1379.54
#2015-09-28|1362.09
#2015-09-29|1355.51
#2015-09-30|1369.73
#2015-10-01|1360.76
#2015-10-02|1377.47
#2015-10-05|1404.79
#2015-10-06|1411.72
#2015-10-07|1397.34
#2015-10-08|1405.02
#2015-10-09|1411.93
#2015-10-12|1415.74
#2015-10-13|1410.41
#2015-10-14|1414.96
#2015-10-15|1420.10
#2015-10-16|1420.43
#2015-10-19|1428.07
#2015-10-20|1434.36
#2015-10-21|1440.81
#2015-10-22|1450.80
#2015-10-23|1451.66
#2015-10-26|1454.26
#2015-10-27|1450.27
#2015-10-28|1465.35
#2015-10-29|1454.60
#2015-10-30|1464.20
#2015-11-02|1467.18
#2015-11-03|1442.55
#2015-11-04|1424.47
#2015-11-05|1425.83
#2015-11-06|1400.74
#2015-11-09|1374.56
#2015-11-10|1365.60
#2015-11-11|1380.15
#2015-11-12|1366.10
#2015-11-13|1356.37
#2015-11-16|1364.30
#2015-11-17|1385.28
#2015-11-18|1380.72
#2015-11-19|1404.71
#2015-11-20|1407.25
#2015-11-23|1383.79
#2015-11-24|1361.06
#2015-11-25|1378.69
#2015-11-26|1383.95
#2015-11-27|1386.08
#2015-11-30|1382.96
#2015-12-01|1400.62
#2015-12-02|1385.13
#2015-12-03|1379.07
#2015-12-04|1378.63
#2015-12-07|1389.94
#2015-12-08|1375.60
#2015-12-09|1379.43
#2015-12-10|1370.72
#2015-12-11|1356.78
#2015-12-14|1338.89
#2015-12-15|1355.50
#2015-12-16|1366.58
#2015-12-17|1366.78
#2015-12-18|1363.07
#2015-12-21|1354.73
#2015-12-22|1359.16
#2015-12-23|1370.83
#2015-12-24|1383.28
#2015-12-25|1383.20
#2015-12-28|1379.50
#2015-12-29|1388.94
#2015-12-30|1384.56
#2015-12-31|1370.49
#2016-01-01|1370.49
#2016-01-04|1344.73
#2016-01-05|1346.05
#2016-01-06|1335.29
#2016-01-07|1313.16
#2016-01-08|1303.87
#2016-01-11|1295.28
#2016-01-12|1299.33
#2016-01-13|1304.60
#2016-01-14|1280.55
#2016-01-15|1261.17
#2016-01-18|1241.15
#2016-01-19|1250.40
#2016-01-20|1215.74
#2016-01-21|1223.52
#2016-01-22|1269.76
#2016-01-25|1274.42
#2016-01-26|1277.42
#2016-01-27|1267.00
#2016-01-28|1270.86
#2016-01-29|1288.32
#2016-02-01|1302.65
#2016-02-02|1287.24
#2016-02-03|1304.70
#2016-02-04|1304.46
#2016-02-05|1283.84
#2016-02-08|1237.66
#2016-02-09|1231.61
#2016-02-10|1250.49
#2016-02-11|1228.32
#2016-02-12|1233.17
#2016-02-15|1255.08
#2016-02-16|1245.81
#2016-02-17|1272.37
#2016-02-18|1275.42
#2016-02-19|1280.69
#2016-02-22|1276.34
#2016-02-23|1259.78
#2016-02-24|1234.39
#2016-02-25|1254.30
#2016-02-26|1248.60
#2016-02-29|1252.05
#2016-03-01|1265.41
#2016-03-02|1269.40
#2016-03-03|1282.98
#2016-03-04|1295.79
#2016-03-07|1284.97
#2016-03-08|1279.88
#2016-03-09|1274.12
#2016-03-10|1291.99
#2016-03-11|1328.29
#2016-03-14|1343.79
#2016-03-15|1340.14
#2016-03-16|1341.40
#2016-03-17|1383.93
#2016-03-18|1382.62
#2016-03-21|1378.56
#2016-03-22|1362.07
#2016-03-23|1355.65
#2016-03-24|1338.09
#2016-03-25|1338.09
#2016-03-28|1345.39
#2016-03-29|1362.17
#2016-03-30|1396.25
#2016-03-31|1394.46
#2016-04-01|1375.40
#2016-04-04|1383.54
#2016-04-05|1376.82
#2016-04-06|1383.56
#2016-04-07|1376.68
#2016-04-08|1394.62
#2016-04-11|1407.50
#2016-04-12|1391.82
#2016-04-13|1398.60
#2016-04-14|1382.05
#2016-04-15|1380.10
#2016-04-18|1381.19
#2016-04-19|1396.52
#2016-04-20|1394.16
#2016-04-21|1370.03
#2016-04-22|1356.26
#2016-04-25|1375.26
#2016-04-26|1397.84
#2016-04-27|1398.45
#2016-04-28|1403.17
#2016-04-29|1407.16
#2016-05-02|1418.04
#2016-05-03|1407.20
#2016-05-04|1395.07
#2016-05-05|1394.30
#2016-05-06|1399.73
#2016-05-09|1412.62
#2016-05-10|1412.73
#2016-05-11|1401.95
#2016-05-12|1392.08
#2016-05-13|1391.78
#2016-05-16|1397.02
#2016-05-17|1406.26
#2016-05-18|1400.85
#2016-05-19|1380.27
#2016-05-20|1394.69
#2016-05-23|1397.35
#2016-05-24|1416.98
#2016-05-25|1414.65
#2016-05-26|1423.29
#2016-05-27|1423.30
#2016-05-30|1424.89
#2016-05-31|1412.03
#2016-06-01|1405.29
#2016-06-02|1400.41
#2016-06-03|1428.67
#2016-06-06|1433.63
#2016-06-07|1445.21
#2016-06-08|1452.88
#2016-06-09|1446.39
#2016-06-10|1411.92
#2016-06-13|1389.43
#2016-06-14|1349.89
#2016-06-15|1357.99
#2016-06-16|1329.31
#2016-06-17|1355.81
#2016-06-20|1421.63
#2016-06-21|1429.16
#2016-06-22|1435.03
#2016-06-23|1461.66
#2016-06-24|1305.16
#2016-06-27|1231.36
#2016-06-28|1274.14
#2016-06-29|1315.59
#2016-06-30|1323.87
#2016-07-01|1330.90
#2016-07-04|1315.85
#2016-07-05|1281.01
#2016-07-06|1250.19
#2016-07-07|1261.69
#2016-07-08|1289.53
#2016-07-11|1326.22
#2016-07-12|1330.57
#2016-07-13|1337.53
#2016-07-14|1345.17
#2016-07-15|1337.42
#2016-07-18|1340.05
#2016-07-19|1340.68
#2016-07-20|1355.94
#2016-07-21|1349.01
#2016-07-22|1350.17
#2016-07-25|1364.13
#2016-07-26|1365.90
#2016-07-27|1372.15
#2016-07-28|1384.03
#2016-07-29|1409.68
#2016-08-01|1406.79
#2016-08-02|1403.49
#2016-08-03|1386.74
#2016-08-04|1396.06
#2016-08-05|1396.51
#2016-08-08|1391.50
#2016-08-09|1402.01
#2016-08-10|1407.92
#2016-08-11|1409.33
#2016-08-12|1417.80
#2016-08-15|1417.50
#2016-08-16|1409.96
#2016-08-17|1402.83
#2016-08-18|1423.70
#2016-08-19|1417.41
#2016-08-22|1421.94
#2016-08-23|1434.85
#2016-08-24|1427.70
#2016-08-25|1424.10
#2016-08-26|1421.98
#2016-08-29|1409.76
#2016-08-30|1408.56
#2016-08-31|1409.49
#2016-09-01|1425.41
#2016-09-02|1431.23
#2016-09-05|1427.21
#2016-09-06|1442.33
#2016-09-07|1445.91
#2016-09-08|1441.49
#2016-09-09|1398.62
#2016-09-12|1391.50
#2016-09-13|1378.73
#2016-09-14|1376.73
#2016-09-15|1374.34
#2016-09-16|1366.57
#2016-09-19|1374.35
#2016-09-20|1378.77
#2016-09-21|1367.14
#2016-09-22|1405.85
#2016-09-23|1398.34
#2016-09-26|1394.65
#2016-09-27|1394.35
#2016-09-28|1394.71
#2016-09-29|1388.00
#2016-09-30|1390.69
#2016-10-03|1385.05
#2016-10-04|1367.34
#2016-10-05|1338.13
#2016-10-06|1310.45
#2016-10-07|1296.73
#2016-10-10|1295.36
#2016-10-11|1275.42
#2016-10-12|1261.85
#2016-10-13|1279.06
#2016-10-14|1282.75
#2016-10-17|1269.26
#2016-10-18|1289.79
#2016-10-19|1289.86
#2016-10-20|1296.60
#2016-10-21|1288.75
#2016-10-24|1297.01
#2016-10-25|1293.69
#2016-10-26|1278.73
#2016-10-27|1257.35
#2016-10-28|1258.93
#2016-10-31|1265.82
#2016-11-01|1253.78
#2016-11-02|1264.70
#2016-11-03|1269.35
#2016-11-04|1259.52
#2016-11-07|1262.63
#2016-11-08|1266.79
#2016-11-09|1247.84
#2016-11-10|1207.33
#2016-11-11|1214.30
#2016-11-14|1188.03
#2016-11-15|1203.58
#2016-11-16|1190.40
#2016-11-17|1204.22
#2016-11-18|1190.69
#2016-11-21|1192.42
#2016-11-22|1197.16
#2016-11-23|1193.00
#2016-11-24|1196.72
#2016-11-25|1205.03
#2016-11-28|1208.85
#2016-11-29|1215.78
#2016-11-30|1208.23
#2016-12-01|1188.19
#2016-12-02|1196.74
#2016-12-05|1198.52
#2016-12-06|1211.32
#2016-12-07|1225.65
#2016-12-08|1212.91
#2016-12-09|1227.61
#2016-12-12|1222.04
#2016-12-13|1242.71
#2016-12-14|1238.81
#2016-12-15|1198.41
#2016-12-16|1208.71
#2016-12-19|1223.33
#2016-12-20|1218.41
#2016-12-21|1229.46
#2016-12-22|1227.65
#2016-12-23|1235.76
#2016-12-26|1235.78
#2016-12-27|1239.52
#2016-12-28|1223.49
#2016-12-29|1241.26
#2016-12-30|1262.31
#2017-01-02|1269.29
#2017-01-03|1232.63
#2017-01-04|1246.54
#2017-01-05|1266.32
#2017-01-06|1268.68
#2017-01-09|1249.23
#2017-01-10|1254.06
#2017-01-11|1237.88
#2017-01-12|1252.99
#2017-01-13|1247.07
#2017-01-16|1239.50
#2017-01-17|1252.14
#2017-01-18|1252.26
#2017-01-19|1226.47
#2017-01-20|1229.84
#2017-01-23|1246.48
#2017-01-24|1241.52
#2017-01-25|1241.32
#2017-01-26|1240.57
#2017-01-27|1240.29
#2017-01-30|1234.51
#2017-01-31|1253.64
#2017-02-01|1260.47
#2017-02-02|1257.76
#2017-02-03|1262.17
#2017-02-06|1250.82
#2017-02-07|1263.01
#2017-02-08|1284.43
#2017-02-09|1283.14
#2017-02-10|1276.11
#2017-02-13|1273.25
#2017-02-14|1277.72
#2017-02-15|1287.29
#2017-02-16|1295.31
#2017-02-17|1291.90
#2017-02-20|1295.02
#2017-02-21|1285.13
#2017-02-22|1287.04
#2017-02-23|1295.83
#2017-02-24|1288.79
#2017-02-27|1283.57
#2017-02-28|1288.62
#2017-03-01|1283.24
#2017-03-02|1274.22
#2017-03-03|1274.76
#2017-03-06|1278.10
#2017-03-07|1263.83
#2017-03-08|1256.61
#2017-03-09|1262.54
#2017-03-10|1255.68
#2017-03-13|1260.51
#2017-03-14|1254.22
#2017-03-15|1252.47
#2017-03-16|1284.85
#2017-03-17|1292.72
#2017-03-20|1294.55
#2017-03-21|1298.16
#2017-03-22|1285.33
#2017-03-23|1293.37
#2017-03-24|1294.97
#2017-03-27|1297.65
#2017-03-28|1290.86
#2017-03-29|1286.44
#2017-03-30|1280.93
#2017-03-31|1298.64
#2017-04-03|1287.58
#2017-04-04|1294.14
#2017-04-05|1303.12
#2017-04-06|1314.39
#2017-04-07|1317.63
#2017-04-10|1315.44
#2017-04-11|1326.85
#2017-04-12|1334.29
#2017-04-13|1335.25
#2017-04-14|1335.26
#2017-04-17|1341.29
#2017-04-18|1350.07
#2017-04-19|1348.62
#2017-04-20|1345.56
#2017-04-21|1330.19
#2017-04-24|1360.75
#2017-04-25|1384.24
#2017-04-26|1381.91
#2017-04-27|1383.33
#2017-04-28|1374.36
#2017-05-01|1376.51
#2017-05-02|1390.21
#2017-05-03|1391.40
#2017-05-04|1393.37
#2017-05-05|1406.14
#2017-05-08|1414.36
#2017-05-09|1418.68
#2017-05-10|1413.14
#2017-05-11|1420.69
#2017-05-12|1431.28
#2017-05-15|1436.06
#2017-05-16|1445.69
#2017-05-17|1442.50
#2017-05-18|1423.84
#2017-05-19|1429.21
#2017-05-22|1449.59
#2017-05-23|1439.23
#2017-05-24|1441.35
#2017-05-25|1445.85
#2017-05-26|1444.68
#2017-05-29|1443.46
#2017-05-30|1446.51
#2017-05-31|1454.12
#2017-06-01|1462.18
#2017-06-02|1476.16
#2017-06-05|1470.23
#2017-06-06|1466.85
#2017-06-07|1476.37
#2017-06-08|1466.28
#2017-06-09|1461.93
#2017-06-12|1452.11
#2017-06-13|1463.80
#2017-06-14|1484.06
#2017-06-15|1457.80
#2017-06-16|1472.39
#2017-06-19|1465.15
#2017-06-20|1445.84
#2017-06-21|1440.51
#2017-06-22|1441.54
#2017-06-23|1454.78
#2017-06-26|1453.22
#2017-06-27|1448.08
#2017-06-28|1446.23
#2017-06-29|1445.88
#2017-06-30|1447.69
#2017-07-03|1435.53
#2017-07-04|1433.20
#2017-07-05|1433.78
#2017-07-06|1427.86
#2017-07-07|1428.08
#2017-07-10|1436.36
#2017-07-11|1424.43
#2017-07-12|1443.78
#2017-07-13|1450.49
#2017-07-14|1467.38
#2017-07-17|1464.94
#2017-07-18|1481.58
#2017-07-19|1479.05
#2017-07-20|1489.28
#2017-07-21|1485.51
#2017-07-24|1481.31
#2017-07-25|1484.55
#2017-07-26|1482.27
#2017-07-27|1495.29
#2017-07-28|1487.62
#2017-07-31|1489.45
#2017-08-01|1503.17
#2017-08-02|1514.08
#2017-08-03|1516.91
#2017-08-04|1506.35
#2017-08-07|1508.41
#2017-08-08|1500.77
#2017-08-09|1499.29
#2017-08-10|1491.41
#2017-08-11|1475.12
#2017-08-14|1497.63
#2017-08-15|1488.08
#2017-08-16|1492.86
#2017-08-17|1495.73
#2017-08-18|1480.69
#2017-08-21|1487.88
#2017-08-22|1485.00
#2017-08-23|1484.49
#2017-08-24|1481.82
#2017-08-25|1483.82
#2017-08-28|1493.31
#2017-08-29|1497.63
#2017-08-30|1497.06
#2017-08-31|1506.64
#2017-09-01|1503.14
#2017-09-04|1502.36
#2017-09-05|1494.71
#2017-09-06|1503.06
#2017-09-07|1520.18
#2017-09-08|1526.01
#2017-09-11|1533.65
#2017-09-12|1528.43
#2017-09-13|1517.83
#2017-09-14|1516.32
#2017-09-15|1528.25
#2017-09-18|1523.20
#2017-09-19|1519.49
#2017-09-20|1520.55
#2017-09-21|1507.89
#2017-09-22|1514.29
#2017-09-25|1507.76
#2017-09-26|1501.48
#2017-09-27|1487.15
#2017-09-28|1494.08
#2017-09-29|1512.72
#2017-10-02|1500.96
#2017-10-03|1506.26
#2017-10-04|1503.34
#2017-10-05|1496.94
#2017-10-06|1488.30
#2017-10-09|1490.82
#2017-10-10|1505.17
#2017-10-11|1511.44
#2017-10-12|1520.45
#2017-10-13|1520.14
#2017-10-16|1520.84
#2017-10-17|1512.23
#2017-10-18|1526.27
#2017-10-19|1523.95
#2017-10-20|1508.08
#2017-10-23|1491.92
#2017-10-24|1485.86
#2017-10-25|1480.49
#2017-10-26|1479.25
#2017-10-27|1477.25
#2017-10-30|1489.94
#2017-10-31|1504.72
#2017-11-01|1498.45
#2017-11-02|1503.63
#2017-11-03|1507.02
#2017-11-06|1506.15
#2017-11-07|1502.34
#2017-11-08|1510.34
#2017-11-09|1506.40
#2017-11-10|1505.67
#2017-11-13|1497.24
#2017-11-14|1507.16
#2017-11-15|1511.91
#2017-11-16|1527.92
#2017-11-17|1522.11
#2017-11-20|1514.56
#2017-11-21|1518.93
#2017-11-22|1521.44
#2017-11-23|1530.17
#2017-11-24|1539.20
#2017-11-27|1539.64
#2017-11-28|1530.32
#2017-11-29|1526.64
#2017-11-30|1542.43
#2017-12-01|1526.87
#2017-12-04|1537.32
#2017-12-05|1547.95
#2017-12-06|1543.61
#2017-12-07|1550.92
#2017-12-08|1559.11
#2017-12-11|1559.62
#2017-12-12|1547.29
#2017-12-13|1548.02
#2017-12-14|1554.23
#2017-12-15|1559.04
#2017-12-18|1588.61
#2017-12-19|1588.03
#2017-12-20|1586.41
#2017-12-21|1581.17
#2017-12-22|1573.57
#2017-12-25|1573.62
#2017-12-26|1576.06
#2017-12-27|1593.52
#2017-12-28|1603.93
#2017-12-29|1618.44
#2018-01-01|1618.44
#2018-01-02|1613.69
#2018-01-03|1622.27
#2018-01-04|1624.12
#2018-01-05|1634.06
#2018-01-08|1639.28
#2018-01-09|1632.35
#2018-01-10|1611.90
#2018-01-11|1598.52
#2018-01-12|1615.18
#2018-01-15|1624.42
#2018-01-16|1635.62
#2018-01-17|1642.67
#2018-01-18|1633.23
#2018-01-19|1637.08
#2018-01-22|1641.18
#2018-01-23|1656.59
#2018-01-24|1662.28
#2018-01-25|1661.57
#2018-01-26|1666.42
#2018-01-29|1640.08
#2018-01-30|1639.85
#2018-01-31|1660.92
#2018-02-01|1644.60
#2018-02-02|1617.65
#2018-02-05|1579.04
#2018-02-06|1533.81
#2018-02-07|1562.11
#2018-02-08|1529.58
#2018-02-09|1520.89
#2018-02-12|1533.71
#2018-02-13|1535.30
#2018-02-14|1549.22
#2018-02-15|1555.46
#2018-02-16|1581.99
#2018-02-19|1564.13
#2018-02-20|1564.74
#2018-02-21|1563.10
#2018-02-22|1563.62
#2018-02-23|1579.88
#2018-02-26|1579.06
#2018-02-27|1555.91
#2018-02-28|1539.18
#2018-03-01|1528.88
#2018-03-02|1530.43
#2018-03-05|1552.60
#2018-03-06|1558.81
#2018-03-07|1575.96
#2018-03-08|1589.80
#2018-03-09|1582.68
#2018-03-12|1587.18
#2018-03-13|1590.19
#2018-03-14|1588.86
#2018-03-15|1592.76
#2018-03-16|1577.52
#2018-03-19|1598.07
#2018-03-20|1598.62
#2018-03-21|1593.75
#2018-03-22|1592.19
#2018-03-23|1586.67
#2018-03-26|1585.58
#2018-03-27|1597.23
#2018-03-28|1601.78
#2018-03-29|1606.36
#2018-03-30|1606.35
#2018-04-02|1608.14
#2018-04-03|1603.06
#2018-04-04|1608.70
#2018-04-05|1613.31
#2018-04-06|1618.91
#2018-04-09|1625.09
#2018-04-10|1626.15
#2018-04-11|1623.08
#2018-04-12|1619.36
#2018-04-13|1631.27
#2018-04-16|1633.28
#2018-04-17|1645.82
#2018-04-18|1649.84
#2018-04-19|1645.87
#2018-04-20|1635.02
#2018-04-23|1624.86
#2018-04-24|1625.71
#2018-04-25|1614.70
#2018-04-26|1628.22
#2018-04-27|1635.03
#2018-04-30|1643.78
#2018-05-01|1628.94
#2018-05-02|1623.54
#2018-05-03|1621.77
#2018-05-04|1620.11
#2018-05-07|1628.20
#2018-05-08|1625.34
#2018-05-09|1630.30
#2018-05-10|1630.17
#2018-05-11|1643.93
#2018-05-14|1643.04
#2018-05-15|1619.39
#2018-05-16|1604.74
#2018-05-17|1609.70
#2018-05-18|1609.01
#2018-05-21|1606.37
#2018-05-22|1608.53
#2018-05-23|1590.27
#2018-05-24|1588.26
#2018-05-25|1595.72
#2018-05-28|1590.59
#2018-05-29|1566.80
#2018-05-30|1585.09
#2018-05-31|1594.55
#2018-06-01|1588.72
#2018-06-04|1608.20
#2018-06-05|1610.88
#2018-06-06|1625.00
#2018-06-07|1619.07
#2018-06-08|1617.22
#2018-06-11|1621.66
#2018-06-12|1618.81
#2018-06-13|1619.65
#2018-06-14|1615.52
#2018-06-15|1611.39
#2018-06-18|1601.77
#2018-06-19|1584.08
#2018-06-20|1595.33
#2018-06-21|1592.34
#2018-06-22|1607.45
#2018-06-25|1599.43
#2018-06-26|1593.98
#2018-06-27|1584.50
#2018-06-28|1574.53
#2018-06-29|1598.75
#2018-07-02|1583.98
#2018-07-03|1594.34
#2018-07-04|1603.20
#2018-07-05|1602.75
#2018-07-06|1621.31
#2018-07-09|1619.61
#2018-07-10|1621.21
#2018-07-11|1610.98
#2018-07-12|1606.35
#2018-07-13|1611.27
#2018-07-16|1618.85
#2018-07-17|1614.19
#2018-07-18|1613.83
#2018-07-19|1602.45
#2018-07-20|1613.33
#2018-07-23|1604.72
#2018-07-24|1613.21
#2018-07-25|1618.13
#2018-07-26|1622.63
#2018-07-27|1623.43
#2018-07-30|1628.56
#2018-07-31|1627.66
#2018-08-01|1618.01
#2018-08-02|1610.74
#2018-08-03|1623.09
#2018-08-06|1610.90
#2018-08-07|1612.52
#2018-08-08|1612.98
#2018-08-09|1610.86
#2018-08-10|1585.38
#2018-08-13|1579.06
#2018-08-14|1564.29
#2018-08-15|1549.95
#2018-08-16|1572.90
#2018-08-17|1577.62
#2018-08-20|1582.93
#2018-08-21|1596.50
#2018-08-22|1610.27
#2018-08-23|1610.09
#2018-08-24|1611.10
#2018-08-27|1623.00
#2018-08-28|1633.29
#2018-08-29|1642.95
#2018-08-30|1628.51
#2018-08-31|1622.93
#2018-09-03|1604.54
#2018-09-04|1592.95
#2018-09-05|1601.35
#2018-09-06|1593.97
#2018-09-07|1588.82
#2018-09-10|1591.30
#2018-09-11|1589.94
#2018-09-12|1606.02
#2018-09-13|1606.91
#2018-09-14|1604.27
#2018-09-17|1612.06
#2018-09-18|1615.89
#2018-09-19|1596.72
#2018-09-20|1612.86
#2018-09-21|1603.00
#2018-09-24|1601.21
#2018-09-25|1595.07
#2018-09-26|1598.42
#2018-09-27|1587.50
#2018-09-28|1573.17
#2018-10-01|1570.37
#2018-10-02|1552.16
#2018-10-03|1553.92
#2018-10-04|1514.35
#2018-10-05|1508.55
#2018-10-08|1504.03
#2018-10-09|1519.03
#2018-10-10|1505.22
#2018-10-11|1488.21
#2018-10-12|1471.47
#2018-10-15|1464.73
#2018-10-16|1503.32
#2018-10-17|1519.56
#2018-10-18|1517.37
#2018-10-19|1519.76
#2018-10-22|1513.44
#2018-10-23|1483.12
#2018-10-24|1476.19
#2018-10-25|1478.01
#2018-10-26|1472.73
#2018-10-29|1479.09
#2018-10-30|1481.53
#2018-10-31|1483.93
#2018-11-01|1501.13
#2018-11-02|1496.90
#2018-11-05|1493.30
#2018-11-06|1505.95
#2018-11-07|1533.91
#2018-11-08|1533.40
#2018-11-09|1529.61
#2018-11-12|1505.18
#2018-11-13|1518.03
#2018-11-14|1523.06
#2018-11-15|1492.53
#2018-11-16|1500.57
#2018-11-19|1493.83
#2018-11-20|1462.08
#2018-11-21|1479.13
#2018-11-22|1475.60
#2018-11-23|1479.28
#2018-11-26|1488.99
#2018-11-27|1487.63
#2018-11-28|1487.26
#2018-11-29|1483.98
#2018-11-30|1464.88
#2018-12-03|1450.04
#2018-12-04|1447.19
#2018-12-05|1449.64
#2018-12-06|1441.87
#2018-12-07|1455.91
#2018-12-10|1434.97
#2018-12-11|1430.70
#2018-12-12|1459.89
#2018-12-13|1450.54
#2018-12-14|1442.88
#2018-12-17|1430.91
#2018-12-18|1427.35
#2018-12-19|1439.74
#2018-12-20|1427.19
#2018-12-21|1419.08
#2018-12-24|1412.82
#2018-12-25|1412.76
#2018-12-26|1410.31
#2018-12-27|1378.33
#2018-12-28|1395.41
#2018-12-31|1404.43
#2019-01-01|1404.43
#2019-01-02|1389.59
#2019-01-03|1393.70
#2019-01-04|1420.64
#2019-01-07|1434.06
#2019-01-08|1455.31
#2019-01-09|1460.38
#2019-01-10|1457.06
#2019-01-11|1471.35
#2019-01-14|1471.52
#2019-01-15|1466.09
#2019-01-16|1474.05
#2019-01-17|1474.47
#2019-01-18|1487.56
#2019-01-21|1488.54
#2019-01-22|1487.15
#2019-01-23|1503.78
#2019-01-24|1502.76
#2019-01-25|1519.75
#2019-01-28|1530.65
#2019-01-29|1546.81
#2019-01-30|1558.88
#2019-01-31|1555.77
#2019-02-01|1552.75
#2019-02-04|1551.10
#2019-02-05|1543.84
#2019-02-06|1543.19
#2019-02-07|1536.64
#2019-02-08|1522.34
#2019-02-11|1524.34
#2019-02-12|1521.15
#2019-02-13|1512.86
#2019-02-14|1498.02
#2019-02-15|1502.06
#2019-02-18|1514.96
#2019-02-19|1515.83
#2019-02-20|1511.05
#2019-02-21|1515.70
#2019-02-22|1512.73
#2019-02-25|1508.88
#2019-02-26|1522.45
#2019-02-27|1523.73
#2019-02-28|1524.91
#2019-03-01|1522.99
#2019-03-04|1515.75
#2019-03-05|1520.48
#2019-03-06|1513.17
#2019-03-07|1513.70
#2019-03-08|1524.22
#2019-03-11|1528.15
#2019-03-12|1538.80
#2019-03-13|1550.54
#2019-03-14|1567.80
#2019-03-15|1575.77
#2019-03-18|1580.34
#2019-03-19|1588.09
#2019-03-20|1578.48
#2019-03-21|1583.37
#2019-03-22|1571.42
#2019-03-25|1570.78
#2019-03-26|1580.04
#2019-03-27|1577.66
#2019-03-28|1567.92
#2019-03-29|1568.27
#2019-04-01|1578.64
#2019-04-02|1577.85
#2019-04-03|1594.25
#2019-04-04|1586.25
#2019-04-05|1575.23
#2019-04-08|1564.79
#2019-04-09|1551.77
#2019-04-10|1572.67
#2019-04-11|1580.10
#2019-04-12|1577.68
#2019-04-15|1575.79
#2019-04-16|1578.83
#2019-04-17|1565.47
#2019-04-18|1560.36
#2019-04-19|1560.34
#2019-04-22|1560.03
#2019-04-23|1555.17
#2019-04-24|1577.40
#2019-04-25|1558.61
#2019-04-26|1555.79
#2019-04-29|1555.00
#2019-04-30|1554.76
#2019-05-01|1559.11
#2019-05-02|1561.55
#2019-05-03|1557.62
#2019-05-06|1554.32
#2019-05-07|1565.05
#2019-05-08|1556.70
#2019-05-09|1562.16
#2019-05-10|1570.34
#2019-05-13|1566.75
#2019-05-14|1564.75
#2019-05-15|1570.64
#2019-05-16|1576.80
#2019-05-17|1564.48
#2019-05-20|1562.30
#2019-05-21|1573.29
#2019-05-22|1552.46
#2019-05-23|1538.44
#2019-05-24|1560.17
#2019-05-27|1560.32
#2019-05-28|1546.63
#2019-05-29|1536.17
#2019-05-30|1531.62
#2019-05-31|1540.01
#2019-06-03|1546.89
#2019-06-04|1553.42
#2019-06-05|1572.65
#2019-06-06|1549.37
#2019-06-07|1551.62
#2019-06-10|1553.89
#2019-06-11|1558.57
#2019-06-12|1556.02
#2019-06-13|1561.73
#2019-06-14|1552.79
#2019-06-17|1554.00
#2019-06-18|1555.00
#2019-06-19|1545.00
#2019-06-20|1543.76
#2019-06-21|1543.93
#2019-06-24|1545.09
#2019-06-25|1546.57
#2019-06-26|1527.58
#2019-06-27|1514.75
#2019-06-28|1536.64
#2019-07-01|1541.32
#2019-07-02|1545.92
#2019-07-03|1575.79
#2019-07-04|1590.08
#2019-07-05|1568.04
#2019-07-08|1572.94
#2019-07-09|1580.13
#2019-07-10|1574.19
#2019-07-11|1571.79
#2019-07-12|1577.22
#2019-07-15|1578.15
#2019-07-16|1556.41
#2019-07-17|1564.02
#2019-07-18|1566.23
#2019-07-19|1568.93
#2019-07-22|1563.46
#2019-07-23|1559.79
#2019-07-24|1569.71
#2019-07-25|1568.94
#2019-07-26|1553.32
#2019-07-29|1561.48
#2019-07-30|1543.35
#2019-07-31|1526.00
#2019-08-01|1524.46
#2019-08-02|1529.55
#2019-08-05|1516.38
#2019-08-06|1512.10
#2019-08-07|1521.97
#2019-08-08|1527.13
#2019-08-09|1529.63
#2019-08-12|1529.40
#2019-08-13|1518.60
#2019-08-14|1506.97
#2019-08-15|1503.98
#2019-08-16|1518.58
#2019-08-19|1529.88
#2019-08-20|1514.56
#2019-08-21|1532.15
#2019-08-22|1530.76
#2019-08-23|1537.96
#2019-08-26|1534.94
#2019-08-27|1553.47
#2019-08-28|1543.10
#2019-08-29|1536.16
#2019-08-30|1555.03
#2019-09-02|1543.37
#2019-09-03|1538.39
#2019-09-04|1556.66
#2019-09-05|1549.00
#2019-09-06|1551.80
#2019-09-09|1537.06
#2019-09-10|1537.15
#2019-09-11|1548.87
#2019-09-12|1544.86
#2019-09-13|1559.85
#2019-09-16|1537.43
#2019-09-17|1561.56
#2019-09-18|1578.17
#2019-09-19|1585.73
#2019-09-20|1586.82
#2019-09-23|1578.81
#2019-09-24|1583.20
#2019-09-25|1579.32
#2019-09-26|1601.54
#2019-09-27|1602.19
#2019-09-30|1608.58
#2019-10-01|1600.07
#2019-10-02|1577.85
#2019-10-03|1587.15
#2019-10-04|1598.57
#2019-10-07|1609.86
#2019-10-08|1592.26
#2019-10-09|1605.13
#2019-10-10|1609.94
#2019-10-11|1650.51
#2019-10-14|1644.67
#2019-10-15|1676.23
#2019-10-16|1673.90
#2019-10-17|1695.88
#2019-10-18|1698.33
#2019-10-21|1695.46
#2019-10-22|1691.81
#2019-10-23|1692.84
#2019-10-24|1680.61
#2019-10-25|1672.88
#2019-10-28|1675.45
#2019-10-29|1680.01
#2019-10-30|1688.99
#2019-10-31|1694.47
#2019-11-01|1693.13
#2019-11-04|1700.22
#2019-11-05|1682.48
#2019-11-06|1685.66
#2019-11-07|1673.46
#2019-11-08|1663.22
#2019-11-11|1671.37
#2019-11-12|1668.73
#2019-11-13|1670.75
#2019-11-14|1680.19
#2019-11-15|1695.67
#2019-11-18|1721.71
#2019-11-19|1721.34
#2019-11-20|1707.35
#2019-11-21|1693.85
#2019-11-22|1686.60
#2019-11-25|1695.71
#2019-11-26|1714.16
#2019-11-27|1714.98
#2019-11-28|1720.51
#2019-11-29|1718.57
#2019-12-02|1702.94
#2019-12-03|1705.59
#2019-12-04|1714.61
#2019-12-05|1719.49
#2019-12-06|1734.29
#2019-12-09|1739.14
#2019-12-10|1741.45
#2019-12-11|1729.92
#2019-12-12|1720.94
#2019-12-13|1744.03
#2019-12-16|1761.81
#2019-12-17|1747.34
#2019-12-18|1745.75
#2019-12-19|1755.03
#2019-12-20|1759.70
#2019-12-23|1761.94
#2019-12-24|1767.22
#2019-12-25|1767.19
#2019-12-26|1769.07
#2019-12-27|1800.46
#2019-12-30|1798.01
#2019-12-31|1804.83
#2020-01-01|1804.83
#2020-01-02|1810.83
#2020-01-03|1809.69
#2020-01-06|1800.38
#2020-01-07|1798.77
#2020-01-08|1779.38
#2020-01-09|1773.97
#2020-01-10|1772.04
#2020-01-13|1782.10
#2020-01-14|1784.33
#2020-01-15|1789.81
#2020-01-16|1805.19
#2020-01-17|1807.51
#2020-01-20|1801.82
#2020-01-21|1804.80
#2020-01-22|1809.62
#2020-01-23|1805.75
#2020-01-24|1822.40
#2020-01-27|1790.38
#2020-01-28|1790.66
#2020-01-29|1806.33
#2020-01-30|1805.16
#2020-01-31|1811.10
#2020-02-03|1804.99
#2020-02-04|1813.25
#2020-02-05|1809.55
#2020-02-06|1809.95
#2020-02-07|1806.34
#2020-02-10|1813.77
#2020-02-11|1827.25
#2020-02-12|1824.67
#2020-02-13|1827.08
#2020-02-14|1856.83
#2020-02-17|1846.87
#2020-02-18|1848.16
#2020-02-19|1853.47
#2020-02-20|1841.00
#2020-02-21|1853.65
#2020-02-24|1817.19
#2020-02-25|1791.44
#2020-02-26|1777.31
#2020-02-27|1731.05
#2020-02-28|1662.91
#2020-03-02|1684.97
#2020-03-03|1736.52
#2020-03-04|1762.99
#2020-03-05|1755.32
#2020-03-06|1720.78
#2020-03-09|1642.09
#2020-03-10|1591.18
#2020-03-11|1571.47
#2020-03-12|1364.78
#2020-03-13|1346.63
#2020-03-16|1223.43
#2020-03-17|1162.99
#2020-03-18|1089.74
#2020-03-19|1109.66
#2020-03-20|1173.69
#2020-03-23|1121.06
#2020-03-24|1230.98
#2020-03-25|1255.37
#2020-03-26|1299.70
#2020-03-27|1273.80
#2020-03-30|1276.27
#2020-03-31|1303.30
#2020-04-01|1256.94
#2020-04-02|1249.64
#2020-04-03|1223.99
#2020-04-06|1257.08
#2020-04-07|1308.86
#2020-04-08|1326.51
#2020-04-09|1376.33
#2020-04-10|1376.33
#2020-04-13|1373.57
#2020-04-14|1350.62
#2020-04-15|1303.90
#2020-04-16|1287.69
#2020-04-17|1320.05
#2020-04-20|1306.40
#2020-04-21|1273.07
#2020-04-22|1279.92
#2020-04-23|1293.52
#2020-04-24|1286.92
#2020-04-27|1298.59
#2020-04-28|1316.12
#2020-04-29|1349.44
#2020-04-30|1353.89
#2020-05-01|1349.51
#2020-05-04|1293.44
#2020-05-05|1318.12
#2020-05-06|1299.45
#2020-05-07|1323.98
#2020-05-08|1348.67
#2020-05-11|1330.06
#2020-05-12|1306.30
#2020-05-13|1279.02
#2020-05-14|1248.36
#2020-05-15|1250.63
#2020-05-18|1298.46
#2020-05-19|1309.37
#2020-05-20|1305.55
#2020-05-21|1293.51
#2020-05-22|1295.89
#2020-05-25|1323.27
#2020-05-26|1354.04
#2020-05-27|1355.76
#2020-05-28|1393.70
#2020-05-29|1392.93
#2020-06-01|1412.48
#2020-06-02|1468.47
#2020-06-03|1510.48
#2020-06-04|1533.61
#2020-06-05|1562.17
#2020-06-08|1541.23
#2020-06-09|1507.05
#2020-06-10|1491.84
#2020-06-11|1445.75
#2020-06-12|1447.91
#2020-06-15|1455.11
#2020-06-16|1477.82
#2020-06-17|1482.98
#2020-06-18|1483.63
#2020-06-19|1460.39
#2020-06-22|1454.55
#2020-06-23|1461.87
#2020-06-24|1416.64
#2020-06-25|1408.50
#2020-06-26|1409.32
#2020-06-29|1406.56
#2020-06-30|1415.84
#2020-07-01|1435.65
#2020-07-02|1452.27
#2020-07-03|1450.85
#2020-07-06|1479.40
#2020-07-07|1453.28
#2020-07-08|1456.79
#2020-07-09|1436.35
#2020-07-10|1456.07
#2020-07-13|1461.94
#2020-07-14|1453.81
#2020-07-15|1460.21
#2020-07-16|1444.60
#2020-07-17|1438.46
#2020-07-20|1453.06
#2020-07-21|1473.47
#2020-07-22|1487.93
#2020-07-23|1469.77
#2020-07-24|1458.32
#2020-07-27|1452.49
#2020-07-28|1475.76
#2020-07-29|1507.66
#2020-07-30|1485.48
#2020-07-31|1501.15
#2020-08-03|1489.41
#2020-08-04|1506.16
#2020-08-05|1549.42
#2020-08-06|1535.46
#2020-08-07|1538.54
#2020-08-10|1540.74
#2020-08-11|1545.75
#2020-08-12|1550.02
#2020-08-13|1549.65
#2020-08-14|1539.05
#2020-08-17|1536.18
#2020-08-18|1522.56
#2020-08-19|1513.31
#2020-08-20|1544.72
#2020-08-21|1538.98
#2020-08-24|1542.26
#2020-08-25|1530.32
#2020-08-26|1555.00
#2020-08-27|1536.59
#2020-08-28|1552.79
#2020-08-31|1550.49
#2020-09-01|1553.91
#2020-09-02|1560.00
#2020-09-03|1557.38
#2020-09-04|1504.18
#2020-09-07|1533.81
#2020-09-08|1528.65
#2020-09-09|1551.08
#2020-09-10|1549.02
#2020-09-11|1535.88
#2020-09-14|1543.55
#2020-09-15|1549.35
#2020-09-16|1571.00
#2020-09-17|1564.47
#2020-09-18|1549.65
#2020-09-21|1484.21
#2020-09-22|1479.46
#2020-09-23|1461.11
#2020-09-24|1452.46
#2020-09-25|1447.12
#2020-09-28|1487.12
#2020-09-29|1476.36
#2020-09-30|1497.78
#2020-10-01|1508.47
#2020-10-02|1509.92
#2020-10-05|1531.41
#2020-10-06|1543.82
#2020-10-07|1518.87
#2020-10-08|1533.43
#2020-10-09|1545.70
#2020-10-12|1558.54
#2020-10-13|1537.61
#2020-10-14|1534.44
#2020-10-15|1521.62
#2020-10-16|1500.11
#2020-10-19|1521.06
#2020-10-20|1531.00
#2020-10-21|1513.97
#2020-10-22|1507.14
#2020-10-23|1508.87
#2020-10-26|1480.57
#2020-10-27|1465.75
#2020-10-28|1406.40
#2020-10-29|1409.66
#2020-10-30|1421.41
#2020-11-02|1430.27
#2020-11-03|1466.46
#2020-11-04|1501.37
#2020-11-05|1528.99
#2020-11-06|1532.68
#2020-11-09|1585.67
#2020-11-10|1610.81
#2020-11-11|1637.33
#2020-11-12|1627.08
#2020-11-13|1624.14
#2020-11-16|1651.11
#2020-11-17|1655.63
#2020-11-18|1670.28
#2020-11-19|1652.28
#2020-11-20|1649.13
#2020-11-23|1637.94
#2020-11-24|1651.62
#2020-11-25|1662.37
#2020-11-26|1664.26
#2020-11-27|1660.76
#2020-11-30|1655.67
#2020-12-01|1674.96
#2020-12-02|1672.61
#2020-12-03|1691.30
#2020-12-04|1700.14
#2020-12-07|1691.03
#2020-12-08|1690.11
#2020-12-09|1682.27
#2020-12-10|1686.31
#2020-12-11|1681.64
#2020-12-14|1688.36
#2020-12-15|1698.74
#2020-12-16|1726.95
#2020-12-17|1749.50
#2020-12-18|1717.35
#2020-12-21|1678.05
#2020-12-22|1690.50
#2020-12-23|1729.50
#2020-12-24|1737.40
#2020-12-25|1737.36
#2020-12-28|1743.61
#2020-12-29|1773.41
#2020-12-30|1773.88
#2020-12-31|1764.27
#2021-01-01|1764.27
#2021-01-04|1754.77
#2021-01-05|1763.59
#2021-01-06|1748.45
#2021-01-07|1734.94
#2021-01-08|1739.94
#2021-01-11|1707.61
#2021-01-12|1701.75
#2021-01-13|1718.62
#2021-01-14|1740.51
#2021-01-15|1714.84
#2021-01-18|1717.46
#2021-01-19|1718.23
#2021-01-20|1723.55
#2021-01-21|1701.96
#2021-01-22|1702.89
#2021-01-25|1686.82
#2021-01-26|1713.90
#2021-01-27|1715.47
#2021-01-28|1714.06
#2021-01-29|1708.49
#2021-02-01|1714.01
#2021-02-02|1720.86
#2021-02-03|1709.96
#2021-02-04|1700.34
#2021-02-05|1703.66
#2021-02-08|1694.65
#2021-02-09|1706.12
#2021-02-10|1709.18
#2021-02-11|1704.89
#2021-02-12|1698.08
#2021-02-15|1713.99
#2021-02-16|1701.41
#2021-02-17|1688.03
#2021-02-18|1677.24
#2021-02-19|1681.63
#2021-02-22|1690.37
#2021-02-23|1711.48
#2021-02-24|1705.68
#2021-02-25|1722.32
#2021-02-26|1686.99
#2021-03-01|1707.38
#2021-03-02|1703.17
#2021-03-03|1699.44
#2021-03-04|1709.06
#2021-03-05|1660.88
#2021-03-08|1678.73
#2021-03-09|1682.88
#2021-03-10|1694.94
#2021-03-11|1720.86
#2021-03-12|1712.19
#2021-03-15|1708.50
#2021-03-16|1737.74
#2021-03-17|1719.54
#2021-03-18|1709.60
#2021-03-19|1716.08
#2021-03-22|1704.70
#2021-03-23|1711.78
#2021-03-24|1710.26
#2021-03-25|1682.62
#2021-03-26|1701.70
#2021-03-29|1690.94
#2021-03-30|1699.38
#2021-03-31|1695.57
#2021-04-01|1722.51
#2021-04-02|1722.58
#2021-04-05|1729.26
#2021-04-06|1746.20
#2021-04-07|1768.89
#2021-04-08|1778.76
#2021-04-09|1769.11
#2021-04-12|1763.92
#2021-04-13|1782.41
#2021-04-14|1797.22
#2021-04-15|1806.37
#2021-04-16|1820.97
#2021-04-19|1837.18
#2021-04-20|1842.17
#2021-04-21|1816.87
#2021-04-22|1837.10
#2021-04-23|1823.25
#2021-04-26|1842.43
#2021-04-27|1843.94
#2021-04-28|1840.57
#2021-04-29|1841.43
#2021-04-30|1822.44
#2021-05-03|1843.61
#2021-05-04|1825.13
#2021-05-05|1818.24
#2021-05-06|1826.07
#2021-05-07|1853.44
#2021-05-10|1878.53
#2021-05-11|1838.36
#2021-05-12|1826.99
#2021-05-13|1817.52
#2021-05-14|1845.53
#2021-05-17|1845.54
#2021-05-18|1878.68
#2021-05-19|1861.46
#2021-05-20|1875.52
#2021-05-21|1868.54
#2021-05-24|1882.95
#2021-05-25|1891.28
#2021-05-26|1901.06
#2021-05-27|1917.84
#2021-05-28|1926.38
#2021-05-31|1929.13
#2021-06-01|1946.58
#2021-06-02|1955.17
#2021-06-03|1934.76
#2021-06-04|1953.98
#2021-06-07|1970.50
#2021-06-08|1989.80
#2021-06-09|1998.75
#2021-06-10|1992.49
#2021-06-11|1979.02
#2021-06-14|1993.18
#2021-06-15|1980.19
#2021-06-16|1973.87
#2021-06-17|1931.10
#2021-06-18|1906.16
#2021-06-21|1917.78
#2021-06-22|1932.21
#2021-06-23|1932.03
#2021-06-24|1930.06
#2021-06-25|1933.14
#2021-06-28|1908.02
#2021-06-29|1896.50
#2021-06-30|1881.37
#2021-07-01|1897.52
#2021-07-02|1917.45
#2021-07-05|1934.67
#2021-07-06|1943.52
#2021-07-07|1947.67
#2021-07-08|1941.13
#2021-07-09|1978.91
#2021-07-12|2011.75
#2021-07-13|1987.35
#2021-07-14|1965.31
#2021-07-15|1950.84
#2021-07-16|1965.39
#2021-07-19|1922.47
#2021-07-20|1927.52
#2021-07-21|1964.69
#2021-07-22|1971.46
#2021-07-23|1968.78
#2021-07-26|1973.94
#2021-07-27|1979.04
#2021-07-28|1989.70
#2021-07-29|1997.26
#2021-07-30|1995.82
#2021-08-02|2025.29
#2021-08-03|2015.33
#2021-08-04|2034.09
#2021-08-05|2053.83
#2021-08-06|2037.33
#2021-08-09|2022.54
#2021-08-10|2016.88
#2021-08-11|2033.38
#2021-08-12|2035.98
#2021-08-13|2064.05
#2021-08-16|2066.82
#2021-08-17|2037.37
#2021-08-18|2050.47
#2021-08-19|2024.25
#2021-08-20|2030.58
#2021-08-23|2026.46
#2021-08-24|2020.05
#2021-08-25|2007.18
#2021-08-26|2002.83
#2021-08-27|2038.13
#2021-08-30|2040.73
#2021-08-31|2033.16
#2021-09-01|2045.10
#2021-09-02|2036.60
#2021-09-03|2025.14
#2021-09-06|2012.38
#2021-09-07|1999.37
#2021-09-08|1952.34
#2021-09-09|1974.00
#2021-09-10|1956.13
#2021-09-13|1966.11
#2021-09-14|1967.22
#2021-09-15|1943.29
#2021-09-16|1947.39
#2021-09-17|1928.27
#2021-09-20|1895.01
#2021-09-21|1921.84
#2021-09-22|1928.11
#2021-09-23|1949.26
#2021-09-24|1918.00
#2021-09-27|1926.67
#2021-09-28|1863.19
#2021-09-29|1847.11
#2021-09-30|1834.65
#2021-10-01|1858.43
#2021-10-04|1847.66
#2021-10-05|1843.37
#2021-10-06|1813.82
#2021-10-07|1843.68
#2021-10-08|1839.64
#2021-10-11|1845.86
#2021-10-12|1858.10
#2021-10-13|1876.31
#2021-10-14|1898.54
#2021-10-15|1921.30
#2021-10-18|1916.88
#2021-10-19|1940.39
#2021-10-20|1929.89
#2021-10-21|1937.62
#2021-10-22|1951.13
#2021-10-25|1935.23
#2021-10-26|1940.69
#2021-10-27|1956.56
#2021-10-28|1970.12
#2021-10-29|1918.45
#2021-11-01|1914.44
#2021-11-02|1914.79
#2021-11-03|1926.68
#2021-11-04|1961.18
#2021-11-05|1961.57
#2021-11-08|1952.85
#2021-11-09|1961.75
#2021-11-10|1942.69
#2021-11-11|1931.78
#2021-11-12|1939.10
#2021-11-15|1946.03
#2021-11-16|1949.75
#2021-11-17|1931.94
#2021-11-18|1949.93
#2021-11-19|1953.26
#2021-11-22|1923.93
#2021-11-23|1892.62
#2021-11-24|1898.32
#2021-11-25|1923.52
#2021-11-26|1874.41
#2021-11-29|1870.85
#2021-11-30|1850.39
#2021-12-01|1876.90
#2021-12-02|1865.75
#2021-12-03|1846.38
#2021-12-06|1866.75
#2021-12-07|1879.38
#2021-12-08|1878.58
#2021-12-09|1871.80
#2021-12-10|1869.74
#2021-12-13|1850.15
#2021-12-14|1835.17
#2021-12-15|1840.80
#2021-12-16|1846.16
#2021-12-17|1854.06
#2021-12-20|1821.28
#2021-12-21|1834.39
#2021-12-22|1851.13
#2021-12-23|1861.66
#2021-12-24|1867.25
#2021-12-27|1877.24
#2021-12-28|1888.73
#2021-12-29|1901.72
#2021-12-30|1910.98
#2021-12-31|1916.04
#2022-01-03|1911.89
#2022-01-04|1919.29
#2022-01-05|1920.82
#2022-01-06|1897.60
#2022-01-07|1879.87
#2022-01-10|1854.13
#2022-01-11|1857.35
#2022-01-12|1884.63
#2022-01-13|1894.25
#2022-01-14|1878.68
#2022-01-17|1869.28
#2022-01-18|1843.01
#2022-01-19|1853.96
#2022-01-20|1865.35
#2022-01-21|1838.84
#2022-01-24|1785.13
#2022-01-25|1789.05
#2022-01-26|1827.56
#2022-01-27|1817.37
#2022-01-28|1807.71
#2022-01-31|1830.34
#2022-02-01|1837.71
#2022-02-02|1861.00
#2022-02-03|1857.87
#2022-02-04|1805.60
#2022-02-07|1797.42
#2022-02-08|1779.73
#2022-02-09|1815.82
#2022-02-10|1835.57
#2022-02-11|1809.49
#2022-02-14|1768.05
#2022-02-15|1794.70
#2022-02-16|1821.88
#2022-02-17|1806.62
#2022-02-18|1784.79
#2022-02-21|1756.62
#2022-02-22|1767.68
#2022-02-23|1756.19
#2022-02-24|1682.76
#2022-02-25|1770.86
#2022-02-28|1778.95
#2022-03-01|1728.30
#2022-03-02|1734.85
#2022-03-03|1705.46
#2022-03-04|1635.02
#2022-03-07|1595.66
#2022-03-08|1596.83
#2022-03-09|1693.46
#2022-03-10|1680.08
#2022-03-11|1700.70
#2022-03-14|1725.66
#2022-03-15|1707.49
#2022-03-16|1746.57
#2022-03-17|1781.01
#2022-03-18|1776.61
#2022-03-21|1750.61
#2022-03-22|1769.75
#2022-03-23|1718.91
#2022-03-24|1703.52
#2022-03-25|1726.68
#2022-03-28|1730.97
#2022-03-29|1781.19
#2022-03-30|1783.76
#2022-03-31|1762.39
#2022-04-01|1762.04
#2022-04-04|1763.38
#2022-04-05|1766.56
#2022-04-06|1727.63
#2022-04-07|1718.08
#2022-04-08|1722.83
#2022-04-11|1730.78
#2022-04-12|1701.38
#2022-04-13|1688.68
#2022-04-14|1697.23
#2022-04-15|1697.39
#2022-04-18|1696.34
#2022-04-19|1664.25
#2022-04-20|1681.18
#2022-04-21|1690.73
#2022-04-22|1649.67
#2022-04-25|1620.74
#2022-04-26|1604.94
#2022-04-27|1591.48
#2022-04-28|1591.44
#2022-04-29|1581.44
#2022-05-02|1561.54
#2022-05-03|1540.62
#2022-05-04|1510.43
#2022-05-05|1516.71
#2022-05-06|1474.64
#2022-05-09|1416.85
#2022-05-10|1428.90
#2022-05-11|1472.41
#2022-05-12|1440.57
#2022-05-13|1461.05
#2022-05-16|1480.15
#2022-05-17|1505.94
#2022-05-18|1504.27
#2022-05-19|1498.55
#2022-05-20|1511.64
#2022-05-23|1543.69
#2022-05-24|1524.72
#2022-05-25|1516.10
#2022-05-26|1527.97
#2022-05-27|1554.75
#2022-05-30|1566.29
#2022-05-31|1545.63
#2022-06-01|1510.48
#2022-06-02|1511.78
#2022-06-03|1513.66
#2022-06-06|1526.45
#2022-06-07|1519.64
#2022-06-08|1509.20
#2022-06-09|1462.11
#2022-06-10|1412.87
#2022-06-13|1340.56
#2022-06-14|1324.09
#2022-06-15|1336.20
#2022-06-16|1308.77
#2022-06-17|1330.36
#2022-06-20|1346.11
#2022-06-21|1344.81
#2022-06-22|1351.50
#2022-06-23|1320.64
#2022-06-24|1349.61
#2022-06-27|1366.67
#2022-06-28|1366.25
#2022-06-29|1319.24
#2022-06-30|1278.78
#2022-07-01|1269.13
#2022-07-04|1246.75
#2022-07-05|1233.36
#2022-07-06|1260.65
#2022-07-07|1281.26
#2022-07-08|1278.87
#2022-07-11|1258.24
#2022-07-12|1265.90
#2022-07-13|1271.62
#2022-07-14|1232.44
#2022-07-15|1270.93
#2022-07-18|1302.65
#2022-07-19|1327.02
#2022-07-20|1326.30
#2022-07-21|1328.61
#2022-07-22|1382.83
#2022-07-25|1365.53
#2022-07-26|1342.16
#2022-07-27|1331.20
#2022-07-28|1368.97
#2022-07-29|1399.83
#2022-08-01|1395.04
#2022-08-02|1373.60
#2022-08-03|1377.76
#2022-08-04|1373.16
#2022-08-05|1349.99
#2022-08-08|1379.58
#2022-08-09|1364.05
#2022-08-10|1426.69
#2022-08-11|1417.69
#2022-08-12|1423.10
#2022-08-15|1413.80
#2022-08-16|1398.58
#2022-08-17|1358.14
#2022-08-18|1363.32
#2022-08-19|1315.00
#2022-08-22|1289.65
#2022-08-23|1279.42
#2022-08-24|1277.07
#2022-08-25|1274.28
#2022-08-26|1250.36
#2022-08-29|1241.83
#2022-08-30|1236.23
#2022-08-31|1237.09
#2022-09-01|1186.23
#2022-09-02|1220.47
#2022-09-05|1194.14
#2022-09-06|1202.90
#2022-09-07|1201.29
#2022-09-08|1192.97
#2022-09-09|1220.62
#2022-09-12|1261.31
#2022-09-13|1202.93
#2022-09-14|1178.49
#2022-09-15|1166.11
#2022-09-16|1173.00
#2022-09-19|1156.90
#2022-09-20|1110.18
#2022-09-21|1107.19
#2022-09-22|1056.36
#2022-09-23|1009.30
#2022-09-26| 973.34
#2022-09-27| 933.56
#2022-09-28| 963.87
#2022-09-29| 955.52
#2022-09-30|1006.52
#2022-10-03|1019.85
#2022-10-04|1036.55
#2022-10-05| 985.04
#2022-10-06| 991.55
#2022-10-07| 963.70
#2022-10-10| 942.26
#2022-10-11| 941.09
#2022-10-12| 918.03
#2022-10-13| 924.72
#2022-10-14| 959.43
#2022-10-17|1003.26
#2022-10-18| 999.99
#2022-10-19| 968.69
#2022-10-20| 990.73
#2022-10-21| 969.03
#2022-10-24| 992.11
#2022-10-25|1049.00
#2022-10-26|1057.33
#2022-10-27|1076.43
#2022-10-28|1052.71
#2022-10-31|1052.18
#2022-11-01|1074.10
#2022-11-02|1062.31
#2022-11-03|1021.14
#2022-11-04|1056.43
#2022-11-07|1078.69
#2022-11-08|1091.92
#2022-11-09|1090.82
#2022-11-10|1172.47
#2022-11-11|1198.56
#2022-11-14|1184.47
#2022-11-15|1190.52
#2022-11-16|1165.08
#2022-11-17|1147.67
#2022-11-18|1169.09
#2022-11-21|1154.60
#2022-11-22|1155.21
#2022-11-23|1163.14
#2022-11-24|1196.12
#2022-11-25|1184.55
#2022-11-28|1168.36
#2022-11-29|1153.64
#2022-11-30|1131.24
#2022-12-01|1166.04
#2022-12-02|1178.37
#2022-12-05|1187.93
#2022-12-06|1177.80
#2022-12-07|1167.35
#2022-12-08|1171.31
#2022-12-09|1182.60
#2022-12-12|1166.35
#2022-12-13|1211.17
#2022-12-14|1225.94
#2022-12-15|1195.11
#2022-12-16|1140.03
#2022-12-19|1133.22
#2022-12-20|1117.06
#2022-12-21|1145.98
#2022-12-22|1135.59
#2022-12-23|1144.69
#2022-12-26|1144.71
#2022-12-27|1144.24
#2022-12-28|1144.47
#2022-12-29|1164.96
#2022-12-30|1151.19
#2023-01-02|1171.70
#2023-01-03|1181.77
#2023-01-04|1212.70
#2023-01-05|1185.86
#2023-01-06|1203.28
#2023-01-09|1238.51
#2023-01-10|1225.45
#2023-01-11|1263.52
#2023-01-12|1290.09
#2023-01-13|1291.07
#2023-01-16|1316.61
#2023-01-17|1311.52
#2023-01-18|1300.72
#2023-01-19|1272.61
#2023-01-20|1280.38
#2023-01-23|1301.29
#2023-01-24|1298.42
#2023-01-25|1298.01
#2023-01-26|1292.77
#2023-01-27|1305.89
#2023-01-30|1295.64
#2023-01-31|1278.80
#2023-02-01|1291.09
#2023-02-02|1374.35
#2023-02-03|1335.02
#2023-02-06|1294.68
#2023-02-07|1277.38
#2023-02-08|1290.81
#2023-02-09|1298.30
#2023-02-10|1275.89
#2023-02-13|1284.95
#2023-02-14|1285.62
#2023-02-15|1267.28
#2023-02-16|1260.98
#2023-02-17|1262.25
#2023-02-20|1264.09
#2023-02-21|1245.02
#2023-02-22|1226.20
#2023-02-23|1233.22
#2023-02-24|1206.29
#2023-02-27|1230.99
#2023-02-28|1234.50
#2023-03-01|1202.79
#2023-03-02|1201.71
#2023-03-03|1211.19
#2023-03-06|1238.84
#2023-03-07|1201.31
#2023-03-08|1185.64
#2023-03-09|1152.10
#2023-03-10|1148.74
#2023-03-13|1151.32
#2023-03-14|1171.00
#2023-03-15|1141.24
#2023-03-16|1133.60
#2023-03-17|1116.08
#2023-03-20|1134.78
#2023-03-21|1131.37
#2023-03-22|1094.49
#2023-03-23|1106.17
#2023-03-24|1066.97
#2023-03-27|1072.94
#2023-03-28|1053.42
#2023-03-29|1077.79
#2023-03-30|1123.73
#2023-03-31|1124.98
#2023-04-03|1126.42
#2023-04-04|1139.81
#2023-04-05|1110.73
#2023-04-06|1140.20
#2023-04-07|1140.41
#2023-04-10|1132.04
#2023-04-11|1148.27
#2023-04-12|1168.33
#2023-04-13|1174.39
#2023-04-14|1189.63
#2023-04-17|1187.32
#2023-04-18|1184.36
#2023-04-19|1172.52
#2023-04-20|1170.43
#2023-04-21|1173.15
#2023-04-24|1174.91
#2023-04-25|1159.85
#2023-04-26|1170.96
#2023-04-27|1179.50
#2023-04-28|1203.52
#2023-05-01|1197.53
#2023-05-02|1165.70
#2023-05-03|1172.74
#2023-05-04|1168.01
#2023-05-05|1179.87
#2023-05-08|1173.67
#2023-05-09|1138.19
#2023-05-10|1142.47
#2023-05-11|1139.03
#2023-05-12|1116.79
#2023-05-15|1138.57
#2023-05-16|1134.72
#2023-05-17|1119.72
#2023-05-18|1103.17
#2023-05-19|1111.81
#2023-05-22|1116.93
#2023-05-23|1133.62
#2023-05-24|1101.43
#2023-05-25|1082.58
#2023-05-26|1078.45
#2023-05-29|1076.99
#2023-05-30|1080.45
#2023-05-31|1073.94
#2023-06-01|1084.54
#2023-06-02|1125.09
#2023-06-05|1121.27
#2023-06-06|1126.95
#2023-06-07|1132.38
#2023-06-08|1130.52
#2023-06-09|1138.61
#2023-06-12|1125.27
#2023-06-13|1116.54
#2023-06-14|1130.33
#2023-06-15|1127.26
#2023-06-16|1134.77
#2023-06-19|1113.14
#2023-06-20|1101.66
#2023-06-21|1091.37
#2023-06-22|1080.24
#2023-06-23|1058.07
#2023-06-26|1060.23
#2023-06-27|1068.48
#2023-06-28|1082.00
#2023-06-29|1068.95
#2023-06-30|1087.38
#2023-07-03|1103.23
#2023-07-04|1133.57
#2023-07-05|1128.49
#2023-07-06|1085.77
#2023-07-07|1100.08
#2023-07-10|1094.89
#2023-07-11|1125.73
#2023-07-12|1172.73
#2023-07-13|1185.06
#2023-07-14|1182.92
#2023-07-17|1167.13
#2023-07-18|1183.25
#2023-07-19|1226.08
#2023-07-20|1216.56
#2023-07-21|1213.32
#2023-07-24|1205.69
#2023-07-25|1204.95
#2023-07-26|1215.52
#2023-07-27|1204.96
#2023-07-28|1197.83
#2023-07-31|1200.38
#2023-08-01|1180.93
#2023-08-02|1160.63
#2023-08-03|1164.79
#2023-08-04|1179.41
#2023-08-07|1170.42
#2023-08-08|1163.05
#2023-08-09|1177.15
#2023-08-10|1198.37
#2023-08-11|1170.14
#2023-08-14|1159.48
#2023-08-15|1152.87
#2023-08-16|1148.40
#2023-08-17|1132.84
#2023-08-18|1111.27
#2023-08-21|1091.20
#2023-08-22|1108.07
#2023-08-23|1129.64
#2023-08-24|1127.98
#2023-08-25|1117.59
#2023-08-28|1128.85
#2023-08-29|1146.30
#2023-08-30|1161.98
#2023-08-31|1172.59
#2023-09-01|1152.97
#2023-09-04|1150.06
#2023-09-05|1139.05
#2023-09-06|1146.31
#2023-09-07|1139.28
#2023-09-08|1139.28
#2023-09-11|1155.91
#2023-09-12|1139.56
#2023-09-13|1147.07
#2023-09-14|1171.04
#2023-09-15|1151.45
#2023-09-18|1125.37
#2023-09-19|1136.69
#2023-09-20|1162.61
#2023-09-21|1144.40
#2023-09-22|1136.27
#2023-09-25|1125.12
#2023-09-26|1102.65
#2023-09-27|1075.40
#2023-09-28|1075.11
#2023-09-29|1107.03
#2023-10-02|1089.48
#2023-10-03|1061.60
#2023-10-04|1062.29
#2023-10-05|1075.22
#2023-10-06|1084.69
#2023-10-09|1085.34
#2023-10-10|1110.50
#2023-10-11|1126.02
#2023-10-12|1107.44
#2023-10-13|1083.98
#2023-10-16|1092.47
#2023-10-17|1092.09
#2023-10-18|1064.96
#2023-10-19|1038.21
#2023-10-20|1040.01
#2023-10-23|1037.22
#2023-10-24|1044.38
#2023-10-25|1022.44
#2023-10-26|1023.26
#2023-10-27|1034.54
#2023-10-30|1040.66
#2023-10-31|1063.09
#2023-11-01|1068.60
#2023-11-02|1132.62
#2023-11-03|1178.33
#2023-11-06|1145.77
#2023-11-07|1145.23
#2023-11-08|1140.00
#2023-11-09|1160.51
#2023-11-10|1141.69
#2023-11-13|1140.96
#2023-11-14|1237.31
#2023-11-15|1225.24
#2023-11-16|1211.02
#2023-11-17|1231.22
#2023-11-20|1246.22
#2023-11-21|1217.14
#2023-11-22|1226.12
#2023-11-23|1233.26
#2023-11-24|1236.87
#2023-11-27|1248.24
#2023-11-28|1245.57
#2023-11-29|1262.96
#2023-11-30|1246.69
#2023-12-01|1268.20
#2023-12-04|1266.11
#2023-12-05|1285.85
#2023-12-06|1297.41
#2023-12-07|1291.98
#2023-12-08|1279.21
#2023-12-11|1286.03
#2023-12-12|1278.83
#2023-12-13|1284.98
#2023-12-14|1380.68
#2023-12-15|1359.47
#2023-12-18|1357.00
#2023-12-19|1373.77
#2023-12-20|1386.96
#2023-12-21|1378.20
#2023-12-22|1391.43
#2023-12-25|1391.20
#2023-12-26|1391.04
#2023-12-27|1413.58
#2023-12-28|1412.15
#2023-12-29|1395.00
#2024-01-01|1395.00
#2024-01-02|1369.25
#2024-01-03|1343.82
#2024-01-04|1355.16
#2024-01-05|1349.13
#2024-01-08|1355.61
#2024-01-09|1339.50
#2024-01-10|1350.51
#2024-01-11|1329.90
#2024-01-12|1352.24
#2024-01-15|1339.84
#2024-01-16|1318.71
#2024-01-17|1280.41
#2024-01-18|1280.59
#2024-01-19|1280.61
#2024-01-22|1296.54
#2024-01-23|1273.57
#2024-01-24|1305.61
#2024-01-25|1303.37
#2024-01-26|1314.38
#2024-01-29|1318.72
#2024-01-30|1320.34
#2024-01-31|1337.16
#2024-02-01|1308.35
#2024-02-02|1295.93
#2024-02-05|1274.33
#2024-02-06|1279.86
#2024-02-07|1273.72
#2024-02-08|1269.55
#2024-02-09|1256.07
#2024-02-12|1273.33
#2024-02-13|1238.08
#2024-02-14|1236.72
#2024-02-15|1265.21
#2024-02-16|1265.76
#2024-02-19|1267.30
#2024-02-20|1266.98
#2024-02-21|1255.97
#2024-02-22|1264.73
#2024-02-23|1263.11
#2024-02-26|1253.96
#2024-02-27|1254.70
#2024-02-28|1231.64
#2024-02-29|1233.35
#2024-03-01|1256.63
#2024-03-04|1249.21
#2024-03-05|1249.19
#2024-03-06|1256.14
#2024-03-07|1275.83
#2024-03-08|1305.43
#2024-03-11|1309.62
#2024-03-12|1292.99
#2024-03-13|1297.31
#2024-03-14|1284.28
#2024-03-15|1262.37
#2024-03-18|1267.53
#2024-03-19|1273.76
#2024-03-20|1282.14
#2024-03-21|1307.67
#2024-03-22|1311.99
#2024-03-25|1316.11
#2024-03-26|1319.18
#2024-03-27|1323.47
#2024-03-28|1330.41
#2024-03-29|1330.69
#2024-04-01|1322.26
#2024-04-02|1297.23
#2024-04-03|1298.21
#2024-04-04|1308.74
#2024-04-05|1287.31
#2024-04-08|1304.71
#2024-04-09|1298.05
#2024-04-10|1266.21
#2024-04-11|1262.35
#2024-04-12|1254.48
#2024-04-15|1253.78
#2024-04-16|1235.75
#2024-04-17|1232.09
#2024-04-18|1249.58
#2024-04-19|1256.54
#2024-04-22|1265.13
#2024-04-23|1285.41
#2024-04-24|1261.03
#2024-04-25|1256.09
#2024-04-26|1275.39
#2024-04-29|1294.61
#2024-04-30|1294.27
#2024-05-01|1294.10
#2024-05-02|1312.18
#2024-05-03|1335.64
#2024-05-06|1338.36
#2024-05-07|1358.23
#2024-05-08|1347.91
#2024-05-09|1352.20
#2024-05-10|1345.06
#2024-05-13|1351.06
#2024-05-14|1359.38
#2024-05-15|1407.73
#2024-05-16|1410.40
#2024-05-17|1399.83
#2024-05-20|1392.67
#2024-05-21|1386.49
#2024-05-22|1393.86
#2024-05-23|1365.50
#2024-05-24|1365.75
#2024-05-27|1371.84
#2024-05-28|1381.04
#2024-05-29|1348.76
#2024-05-30|1377.91
#2024-05-31|1385.53
#2024-06-03|1409.23
#2024-06-04|1413.13
#2024-06-05|1411.47
#2024-06-06|1405.22
#2024-06-07|1358.68
#2024-06-10|1351.52
#2024-06-11|1323.97
#2024-06-12|1372.13
#2024-06-13|1343.82
#2024-06-14|1324.37
#2024-06-17|1316.55
#2024-06-18|1332.11
#2024-06-19|1318.03
#2024-06-20|1335.89
#2024-06-21|1320.78
#2024-06-24|1340.07
#2024-06-25|1323.35
#2024-06-26|1306.99
#2024-06-27|1318.80
#2024-06-28|1324.92
#2024-07-01|1326.14
#2024-07-02|1328.81
#2024-07-03|1361.21
#2024-07-04|1364.34
#2024-07-05|1379.59
#2024-07-08|1370.77
#2024-07-09|1371.04
#2024-07-10|1398.96
#2024-07-11|1432.80
#2024-07-12|1437.60
#2024-07-15|1429.45
#2024-07-16|1419.91
#2024-07-17|1420.81
#2024-07-18|1419.90
#2024-07-19|1401.75
#2024-07-22|1405.46
#2024-07-23|1390.37
#2024-07-24|1383.23
#2024-07-25|1378.01
#2024-07-26|1379.93
#2024-07-29|1387.00
#2024-07-30|1392.94
#2024-07-31|1394.21
#2024-08-01|1401.33
#2024-08-02|1417.27
#2024-08-05|1378.61
#2024-08-06|1369.67
#2024-08-07|1393.32
#2024-08-08|1381.14
#2024-08-09|1406.29
#2024-08-12|1396.95
#2024-08-13|1408.98
#2024-08-14|1428.46
#2024-08-15|1422.49
#2024-08-16|1417.87
#2024-08-19|1442.66
#2024-08-20|1447.15
#2024-08-21|1450.53
#2024-08-22|1462.27
#2024-08-23|1489.54
#2024-08-26|1504.52
#2024-08-27|1493.50
#2024-08-28|1490.02
#2024-08-29|1456.07
#2024-08-30|1475.33
#2024-09-02|1495.03
#2024-09-03|1472.68
#2024-09-04|1493.32
#2024-09-05|1510.93
#2024-09-06|1524.37
#2024-09-09|1509.66
#2024-09-10|1533.39
#2024-09-11|1519.30
#2024-09-12|1532.79
#2024-09-13|1560.50
#2024-09-16|1558.83
#2024-09-17|1545.05
#2024-09-18|1535.45
#2024-09-19|1547.85
#2024-09-20|1539.97
#2024-09-23|1556.56
#2024-09-24|1549.54
#2024-09-25|1546.74
#2024-09-26|1563.09
#2024-09-27|1576.24
#2024-09-30|1559.74
#2024-10-01|1563.94
#2024-10-02|1545.97
#2024-10-03|1522.94
#2024-10-04|1515.08
#2024-10-07|1494.34
#2024-10-08|1490.25
#2024-10-09|1495.47
#2024-10-10|1478.34
#2024-10-11|1501.17
#2024-10-14|1493.52
#2024-10-15|1502.35
#2024-10-16|1509.25
#2024-10-17|1493.51
#2024-10-18|1486.67
#2024-10-21|1455.65
#2024-10-22|1438.00
#2024-10-23|1433.39
#2024-10-24|1437.23
#2024-10-25|1436.81
#2024-10-28|1445.53
#2024-10-29|1430.37
#2024-10-30|1425.33
#2024-10-31|1393.60
#2024-11-01|1398.16
#2024-11-04|1394.94
#2024-11-05|1392.09
#2024-11-06|1347.78
#2024-11-07|1374.27
#2024-11-08|1383.78
#2024-11-11|1374.08
#2024-11-12|1346.88
#2024-11-13|1326.63
#2024-11-14|1342.85
#2024-11-15|1337.50
#2024-11-18|1320.11
#2024-11-19|1329.96
#2024-11-20|1312.61
#2024-11-21|1309.07
#2024-11-22|1334.92
#2024-11-25|1350.06
#2024-11-26|1339.21
#2024-11-27|1375.18
#2024-11-28|1374.66
#2024-11-29|1377.57
#2024-12-02|1353.62
#2024-12-03|1358.39
#2024-12-04|1375.25
#2024-12-05|1365.19
#2024-12-06|1373.75
#2024-12-09|1353.46
#2024-12-10|1344.46
#2024-12-11|1342.05
#2024-12-12|1340.11
#2024-12-13|1325.60
#2024-12-16|1311.09
#2024-12-17|1307.66
#2024-12-18|1307.73
#2024-12-19|1266.12
#2024-12-20|1284.87
#2024-12-23|1281.70
#2024-12-24|1286.78
#2024-12-25|1286.96
#2024-12-26|1287.70
#2024-12-27|1295.25
#2024-12-30|1287.04
#2024-12-31|1290.49
#2025-01-01|1290.49
#2025-01-02|1284.51
#2025-01-03|1281.09
#2025-01-06|1286.87
#2025-01-07|1272.44
#2025-01-08|1242.71
#2025-01-09|1246.07
#2025-01-10|1226.13
#2025-01-13|1205.27
#2025-01-14|1224.28
#2025-01-15|1267.40
#2025-01-16|1269.88
#2025-01-17|1281.11
#2025-01-20|1283.45
#2025-01-21|1285.14
#2025-01-22|1275.46
#2025-01-23|1286.50
#2025-01-24|1291.21
#2025-01-27|1306.20
#2025-01-28|1313.57
#2025-01-29|1304.74
#2025-01-30|1330.80
#2025-01-31|1331.28
#2025-02-03|1309.96
#2025-02-04|1317.04
#2025-02-05|1349.42
#2025-02-06|1344.37
#2025-02-07|1328.26
#2025-02-10|1339.54
#2025-02-11|1332.61
#2025-02-12|1325.26
#2025-02-13|1349.06
#2025-02-14|1357.33
#2025-02-17|1345.27
#2025-02-18|1341.59
#2025-02-19|1320.33
#2025-02-20|1330.25
#2025-02-21|1331.72
#2025-02-24|1340.14
#2025-02-25|1347.40
#2025-02-26|1347.92
#2025-02-27|1336.64
#2025-02-28|1333.15
#2025-03-03|1332.95
#2025-03-04|1336.23
#2025-03-05|1324.00
#2025-03-06|1296.37
#2025-03-07|1317.66
#2025-03-10|1314.88
#2025-03-11|1316.37
#2025-03-12|1322.29
#2025-03-13|1309.49
#2025-03-14|1326.20
#2025-03-17|1343.74
#2025-03-18|1335.53
#2025-03-19|1324.74
#2025-03-20|1332.36
#2025-03-21|1328.19
#2025-03-24|1309.74
#2025-03-25|1317.08
#2025-03-26|1317.96
#2025-03-27|1321.57
#2025-03-28|1343.65
#2025-03-31|1332.39
#2025-04-01|1345.35
#2025-04-02|1340.17
#2025-04-03|1369.03
#2025-04-04|1327.36
#2025-04-07|1261.78
#2025-04-08|1283.12
#2025-04-09|1246.39
#2025-04-10|1311.73
#2025-04-11|1355.41
#2025-04-14|1387.52
#2025-04-15|1423.60
#2025-04-16|1434.66
#2025-04-17|1446.25
#2025-04-18|1446.17
#2025-04-21|1464.09
#2025-04-22|1473.32
#2025-04-23|1449.28
#2025-04-24|1461.11
#2025-04-25|1457.05
#2025-04-28|1460.31
#2025-04-29|1464.42
#2025-04-30|1484.25
#2025-05-01|1478.43
#2025-05-02|1497.64
#2025-05-05|1504.14
#2025-05-06|1504.40
#2025-05-07|1507.03
#2025-05-08|1481.32
#2025-05-09|1487.97
#2025-05-12|1455.37
#2025-05-13|1447.27
#2025-05-14|1452.75
#2025-05-15|1470.01
#2025-05-16|1484.48
#2025-05-19|1500.79
#2025-05-20|1510.38
#2025-05-21|1511.63
#2025-05-22|1486.21
#2025-05-23|1500.32
#2025-05-26|1516.46
#2025-05-27|1516.84
#2025-05-28|1520.84
#2025-05-29|1541.22
#2025-05-30|1544.39
#2025-06-02|1550.81
#2025-06-03|1540.53
#2025-06-04|1544.29
#2025-06-05|1544.70
#2025-06-06|1538.89
#2025-06-09|1554.36
#2025-06-10|1567.35
#2025-06-11|1564.89
#2025-06-12|1561.67
#2025-06-13|1540.81
#2025-06-16|1561.99
#2025-06-17|1562.66
#2025-06-18|1573.17
#2025-06-19|1558.37
#2025-06-20|1570.36
#2025-06-23|1578.00
#2025-06-24|1593.07
#2025-06-25|1580.28
#2025-06-26|1600.08
#2025-06-27|1607.14
#2025-06-30|1607.29
#2025-07-01|1623.92
#2025-07-02|1581.74
#2025-07-03|1589.94
#2025-07-04|1582.88
#2025-07-07|1571.97
#2025-07-08|1551.09
#2025-07-09|1562.97
#2025-07-10|1554.91
#2025-07-11|1547.75
#2025-07-14|1549.56
#2025-07-15|1536.48
#2025-07-16|1524.09
#2025-07-17|1526.76
#2025-07-18|1543.71
#2025-07-21|1571.23
#2025-07-22|1578.74
#2025-07-23|1566.76
#2025-07-24|1569.70
#2025-07-25|1551.78
#2025-07-28|1545.63
#2025-07-29|1522.15
#2025-07-30|1519.13
#2025-07-31|1514.58
#2025-08-01|1512.90
#2025-08-04|1534.63
#2025-08-05|1538.62
#2025-08-06|1562.29
#2025-08-07|1563.81
#2025-08-08|1569.52
#2025-08-11|1559.00
#2025-08-12|1551.78
#2025-08-13|1561.76
#2025-08-14|1560.72
#2025-08-15|1557.91
#2025-08-18|1547.74
#2025-08-19|1547.79
#2025-08-20|1559.93
#2025-08-21|1548.95
#2025-08-22|1578.65
#2025-08-25|1565.22
#2025-08-26|1551.80
#2025-08-27|1543.53
#2025-08-28|1537.21
#2025-08-29|1531.35
#2025-09-01|1532.79
#2025-09-02|1473.34
#2025-09-03|1485.44
#2025-09-04|1486.66
#2025-09-05|1522.66
#2025-09-08|1524.04
#2025-09-09|1522.52
#2025-09-10|1516.87
#2025-09-11|1518.98
#2025-09-12|1520.46
#2025-09-15|1536.18
#2025-09-16|1526.84
#2025-09-17|1534.40
#2025-09-18|1524.44
#2025-09-19|1518.48
#2025-09-22|1510.24
#2025-09-23|1520.98
#2025-09-24|1513.86
#2025-09-25|1486.91
#2025-09-26|1500.18
#2025-09-29|1516.61
#2025-09-30|1531.46
#2025-10-01|1533.84
#2025-10-02|1520.30
#2025-10-03|1531.33
#2025-10-06|1522.46
#2025-10-07|1510.17
#2025-10-08|1496.70
#2025-10-09|1491.79
#2025-10-10|1496.27
#2025-10-13|1519.69
#2025-10-14|1532.54
#2025-10-15|1540.55
#2025-10-16|1560.52
#2025-10-17|1545.18
#2025-10-20|1552.47
#2025-10-21|1564.96
#2025-10-22|1582.81
#2025-10-23|1582.16
#2025-10-24|1578.31
#2025-10-27|1571.14
#2025-10-28|1558.86
#2025-10-29|1551.39
#2025-10-30|1532.04
#2025-10-31|1516.02
#2025-11-03|1506.65
#2025-11-04|1506.80
#2025-11-05|1501.68
#2025-11-06|1515.00
#2025-11-07|1515.40
#2025-11-10|1508.79
#2025-11-11|1527.86
#2025-11-12|1529.16
#2025-11-13|1537.20
#2025-11-14|1509.53
#2025-11-17|1508.89
#2025-11-18|1496.66
#2025-11-19|1487.41
#2025-11-20|1476.61
#2025-11-21|1478.32
#2025-11-24|1482.48
#2025-11-25|1491.45
#2025-11-26|1511.34
#2025-11-27|1524.14
#2025-11-28|1526.34
#2025-12-01|1513.47
#2025-12-02|1509.86
#2025-12-03|1510.28
#2025-12-04|1513.78
#2025-12-05|1505.51
#2025-12-08|1476.71
#2025-12-09|1471.04
#2025-12-10|1470.69
#2025-12-11|1485.56
#2025-12-12|1483.43
#2025-12-15|1484.53
#2025-12-16|1491.03
#2025-12-17|1498.58
#2025-12-18|1508.83
#2025-12-19|1501.93
#2025-12-22|1513.63
#2025-12-23|1516.21
#2025-12-24|1519.14
#2025-12-25|1519.17
#2025-12-26|1519.47
#2025-12-29|1532.77
#2025-12-30|1540.13
#2025-12-31|1537.71
#2026-01-01|1537.71
#2026-01-02|1526.28
#2026-01-05|1528.20
#2026-01-06|1530.06
#2026-01-07|1574.23
#2026-01-08|1573.37
#2026-01-09|1568.32
#2026-01-12|1568.49
#2026-01-13|1553.81
#2026-01-14|1549.76
#2026-01-15|1569.30
#2026-01-16|1568.84
#2026-01-19|1561.70
#2026-01-20|1543.53
#2026-01-21|1534.88
#2026-01-22|1557.00
#2026-01-23|1562.70
#2026-01-26|1588.47
#2026-01-27|1594.15
#2026-01-28|1615.17
#2026-01-29|1621.09
#2026-01-30|1610.67
#2026-02-02|1592.55
#2026-02-03|1597.69
#2026-02-04|1610.19
#2026-02-05|1597.17
#2026-02-06|1608.63
#2026-02-09|1619.04
#2026-02-10|1635.40
#2026-02-11|1636.49
#2026-02-12|1642.04
#2026-02-13|1634.66
#2026-02-16|1634.22
#2026-02-17|1656.92
#2026-02-18|1642.89
#2026-02-19|1642.40
#2026-02-20|1662.05
#2026-02-23|1661.71
#2026-02-24|1662.40
#2026-02-25|1671.91
#2026-02-26|1687.21
#2026-02-27|1704.44
#2026-03-02|1655.79
#2026-03-03|1590.91
#2026-03-04|1610.88
#2026-03-05|1586.86
#2026-03-06|1579.82
#2026-03-09|1537.90
#2026-03-10|1573.79
#2026-03-11|1531.40
#2026-03-12|1515.41
#2026-03-13|1494.29
#2026-03-16|1521.82
#2026-03-17|1538.43
#2026-03-18|1530.52
#2026-03-19|1473.96
#2026-03-20|1445.31
#2026-03-23|1432.81
#2026-03-24|1429.84
#2026-03-25|1441.95
#2026-03-26|1424.48
#2026-03-27|1407.86
#2026-03-30|1426.73
#2026-03-31|1434.52
#2026-04-01|1489.81
#2026-04-02|1485.09