Table Data - Nasdaq Eurozone Automobiles and Parts Net Total Return Index
| Title | Nasdaq Eurozone Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4010N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 442.30 |
| 2001-04-02 | 442.66 |
| 2001-04-03 | 433.03 |
| 2001-04-04 | 442.65 |
| 2001-04-05 | 447.92 |
| 2001-04-06 | 451.50 |
| 2001-04-09 | 455.15 |
| 2001-04-10 | 462.36 |
| 2001-04-11 | 461.17 |
| 2001-04-12 | 465.42 |
| 2001-04-13 | . |
| 2001-04-16 | 460.63 |
| 2001-04-17 | 456.03 |
| 2001-04-18 | 465.96 |
| 2001-04-19 | 476.68 |
| 2001-04-20 | 488.11 |
| 2001-04-23 | 484.90 |
| 2001-04-24 | 487.54 |
| 2001-04-25 | 483.61 |
| 2001-04-26 | 491.49 |
| 2001-04-27 | 483.82 |
| 2001-04-30 | 489.62 |
| 2001-05-01 | 492.21 |
| 2001-05-02 | 501.05 |
| 2001-05-03 | 496.20 |
| 2001-05-04 | 498.65 |
| 2001-05-07 | 496.49 |
| 2001-05-08 | 491.19 |
| 2001-05-09 | 489.88 |
| 2001-05-10 | 493.55 |
| 2001-05-11 | 495.36 |
| 2001-05-14 | 492.61 |
| 2001-05-15 | 493.77 |
| 2001-05-16 | 498.82 |
| 2001-05-17 | 501.17 |
| 2001-05-18 | 500.65 |
| 2001-05-21 | 501.28 |
| 2001-05-22 | 497.48 |
| 2001-05-23 | 489.64 |
| 2001-05-24 | 487.24 |
| 2001-05-25 | 486.31 |
| 2001-05-28 | . |
| 2001-05-29 | 473.38 |
| 2001-05-30 | 471.44 |
| 2001-05-31 | 467.60 |
| 2001-06-01 | 463.53 |
| 2001-06-04 | 468.94 |
| 2001-06-05 | 473.76 |
| 2001-06-06 | 472.83 |
| 2001-06-07 | 472.73 |
| 2001-06-08 | 467.72 |
| 2001-06-11 | 463.38 |
| 2001-06-12 | 460.44 |
| 2001-06-13 | 460.97 |
| 2001-06-14 | 458.07 |
| 2001-06-15 | 448.35 |
| 2001-06-18 | 445.81 |
| 2001-06-19 | 447.05 |
| 2001-06-20 | 444.21 |
| 2001-06-21 | 445.43 |
| 2001-06-22 | 452.82 |
| 2001-06-25 | 457.72 |
| 2001-06-26 | 450.77 |
| 2001-06-27 | 453.87 |
| 2001-06-28 | 452.96 |
| 2001-06-29 | 459.84 |
| 2001-07-02 | 471.17 |
| 2001-07-03 | 469.21 |
| 2001-07-04 | . |
| 2001-07-05 | 463.57 |
| 2001-07-06 | 460.20 |
| 2001-07-09 | 462.62 |
| 2001-07-10 | 467.62 |
| 2001-07-11 | 477.54 |
| 2001-07-12 | 473.48 |
| 2001-07-13 | 476.89 |
| 2001-07-16 | 477.08 |
| 2001-07-17 | 475.19 |
| 2001-07-18 | 476.95 |
| 2001-07-19 | 477.37 |
| 2001-07-20 | 484.42 |
| 2001-07-23 | 477.99 |
| 2001-07-24 | 477.45 |
| 2001-07-25 | 480.91 |
| 2001-07-26 | 483.31 |
| 2001-07-27 | 486.83 |
| 2001-07-30 | 483.64 |
| 2001-07-31 | 487.70 |
| 2001-08-01 | 489.39 |
| 2001-08-02 | 484.72 |
| 2001-08-03 | 481.52 |
| 2001-08-06 | 477.98 |
| 2001-08-07 | 478.72 |
| 2001-08-08 | 473.86 |
| 2001-08-09 | 475.60 |
| 2001-08-10 | 475.69 |
| 2001-08-13 | 479.34 |
| 2001-08-14 | 485.05 |
| 2001-08-15 | 484.54 |
| 2001-08-16 | 476.02 |
| 2001-08-17 | 455.92 |
| 2001-08-20 | 454.87 |
| 2001-08-21 | 456.08 |
| 2001-08-22 | 465.70 |
| 2001-08-23 | 467.99 |
| 2001-08-24 | 475.77 |
| 2001-08-27 | 470.32 |
| 2001-08-28 | 464.58 |
| 2001-08-29 | 461.04 |
| 2001-08-30 | 449.51 |
| 2001-08-31 | 449.81 |
| 2001-09-03 | . |
| 2001-09-04 | 444.29 |
| 2001-09-05 | 439.67 |
| 2001-09-06 | 438.98 |
| 2001-09-07 | 428.79 |
| 2001-09-10 | 416.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 356.47 |
| 2001-09-18 | 347.10 |
| 2001-09-19 | 331.52 |
| 2001-09-20 | 304.78 |
| 2001-09-21 | 302.23 |
| 2001-09-24 | 321.85 |
| 2001-09-25 | 319.49 |
| 2001-09-26 | 318.47 |
| 2001-09-27 | 316.61 |
| 2001-09-28 | 330.15 |
| 2001-10-01 | 335.81 |
| 2001-10-02 | 343.06 |
| 2001-10-03 | 352.98 |
| 2001-10-04 | 361.31 |
| 2001-10-05 | 356.54 |
| 2001-10-08 | 358.45 |
| 2001-10-09 | 355.63 |
| 2001-10-10 | 365.66 |
| 2001-10-11 | 374.24 |
| 2001-10-12 | 371.21 |
| 2001-10-15 | 364.55 |
| 2001-10-16 | 371.67 |
| 2001-10-17 | 379.15 |
| 2001-10-18 | 373.60 |
| 2001-10-19 | 364.63 |
| 2001-10-22 | 372.24 |
| 2001-10-23 | 383.58 |
| 2001-10-24 | 389.70 |
| 2001-10-25 | 380.51 |
| 2001-10-26 | 389.96 |
| 2001-10-29 | 385.49 |
| 2001-10-30 | 373.48 |
| 2001-10-31 | 371.03 |
| 2001-11-01 | 378.95 |
| 2001-11-02 | 374.60 |
| 2001-11-05 | 383.59 |
| 2001-11-06 | 380.43 |
| 2001-11-07 | 391.16 |
| 2001-11-08 | 394.65 |
| 2001-11-09 | 394.48 |
| 2001-11-12 | 388.97 |
| 2001-11-13 | 399.60 |
| 2001-11-14 | 408.13 |
| 2001-11-15 | 412.54 |
| 2001-11-16 | 421.63 |
| 2001-11-19 | 433.55 |
| 2001-11-20 | 428.81 |
| 2001-11-21 | 421.19 |
| 2001-11-22 | . |
| 2001-11-23 | 436.94 |
| 2001-11-26 | 442.16 |
| 2001-11-27 | 434.39 |
| 2001-11-28 | 425.71 |
| 2001-11-29 | 420.07 |
| 2001-11-30 | 421.90 |
| 2001-12-03 | 420.66 |
| 2001-12-04 | 420.32 |
| 2001-12-05 | 434.73 |
| 2001-12-06 | 442.74 |
| 2001-12-07 | 437.02 |
| 2001-12-10 | 429.98 |
| 2001-12-11 | 424.31 |
| 2001-12-12 | 420.18 |
| 2001-12-13 | 414.17 |
| 2001-12-14 | 412.11 |
| 2001-12-17 | 425.38 |
| 2001-12-18 | 424.58 |
| 2001-12-19 | 418.92 |
| 2001-12-20 | 414.50 |
| 2001-12-21 | 420.08 |
| 2001-12-24 | 415.61 |
| 2001-12-25 | . |
| 2001-12-26 | 415.99 |
| 2001-12-27 | 431.50 |
| 2001-12-28 | 433.33 |
| 2001-12-31 | 437.55 |
| 2002-01-01 | . |
| 2002-01-02 | 443.92 |
| 2002-01-03 | 451.48 |
| 2002-01-04 | 458.42 |
| 2002-01-07 | 446.47 |
| 2002-01-08 | 445.76 |
| 2002-01-09 | 443.50 |
| 2002-01-10 | 437.23 |
| 2002-01-11 | 435.92 |
| 2002-01-14 | 429.78 |
| 2002-01-15 | 424.44 |
| 2002-01-16 | 415.85 |
| 2002-01-17 | 423.70 |
| 2002-01-18 | 426.75 |
| 2002-01-21 | . |
| 2002-01-22 | 422.60 |
| 2002-01-23 | 430.02 |
| 2002-01-24 | 427.01 |
| 2002-01-25 | 422.64 |
| 2002-01-28 | 432.33 |
| 2002-01-29 | 429.90 |
| 2002-01-30 | 429.20 |
| 2002-01-31 | 430.94 |
| 2002-02-01 | 428.40 |
| 2002-02-04 | 422.21 |
| 2002-02-05 | 418.43 |
| 2002-02-06 | 404.63 |
| 2002-02-07 | 401.28 |
| 2002-02-08 | 409.27 |
| 2002-02-11 | 411.10 |
| 2002-02-12 | 408.13 |
| 2002-02-13 | 417.31 |
| 2002-02-14 | 418.21 |
| 2002-02-15 | 412.40 |
| 2002-02-18 | . |
| 2002-02-19 | 402.67 |
| 2002-02-20 | 405.40 |
| 2002-02-21 | 416.91 |
| 2002-02-22 | 413.37 |
| 2002-02-25 | 424.87 |
| 2002-02-26 | 428.80 |
| 2002-02-27 | 433.03 |
| 2002-02-28 | 436.62 |
| 2002-03-01 | 447.97 |
| 2002-03-04 | 462.90 |
| 2002-03-05 | 460.74 |
| 2002-03-06 | 459.95 |
| 2002-03-07 | 462.98 |
| 2002-03-08 | 466.55 |
| 2002-03-11 | 467.45 |
| 2002-03-12 | 463.44 |
| 2002-03-13 | 467.04 |
| 2002-03-14 | 475.03 |
| 2002-03-15 | 491.22 |
| 2002-03-18 | 492.13 |
| 2002-03-19 | 499.66 |
| 2002-03-20 | 492.99 |
| 2002-03-21 | 492.90 |
| 2002-03-22 | 496.58 |
| 2002-03-25 | 484.60 |
| 2002-03-26 | 490.02 |
| 2002-03-27 | 479.49 |
| 2002-03-28 | 483.39 |
| 2002-03-29 | . |
| 2002-04-01 | 487.38 |
| 2002-04-02 | 478.03 |
| 2002-04-03 | 473.02 |
| 2002-04-04 | 468.24 |
| 2002-04-05 | 469.63 |
| 2002-04-08 | 463.75 |
| 2002-04-09 | 464.11 |
| 2002-04-10 | 475.84 |
| 2002-04-11 | 471.73 |
| 2002-04-12 | 471.03 |
| 2002-04-15 | 478.85 |
| 2002-04-16 | 494.53 |
| 2002-04-17 | 494.59 |
| 2002-04-18 | 490.74 |
| 2002-04-19 | 490.41 |
| 2002-04-22 | 484.48 |
| 2002-04-23 | 487.90 |
| 2002-04-24 | 488.20 |
| 2002-04-25 | 479.37 |
| 2002-04-26 | 476.49 |
| 2002-04-29 | 478.74 |
| 2002-04-30 | 484.14 |
| 2002-05-01 | 486.88 |
| 2002-05-02 | 489.57 |
| 2002-05-03 | 491.36 |
| 2002-05-06 | 494.55 |
| 2002-05-07 | 490.95 |
| 2002-05-08 | 502.06 |
| 2002-05-09 | 501.92 |
| 2002-05-10 | 504.82 |
| 2002-05-13 | 505.36 |
| 2002-05-14 | 503.33 |
| 2002-05-15 | 503.43 |
| 2002-05-16 | 505.16 |
| 2002-05-17 | 522.56 |
| 2002-05-20 | 519.47 |
| 2002-05-21 | 518.22 |
| 2002-05-22 | 529.16 |
| 2002-05-23 | 519.90 |
| 2002-05-24 | 521.27 |
| 2002-05-27 | . |
| 2002-05-28 | 523.53 |
| 2002-05-29 | 522.09 |
| 2002-05-30 | 513.95 |
| 2002-05-31 | 515.71 |
| 2002-06-03 | 511.80 |
| 2002-06-04 | 502.49 |
| 2002-06-05 | 501.98 |
| 2002-06-06 | 512.88 |
| 2002-06-07 | 503.12 |
| 2002-06-10 | 498.72 |
| 2002-06-11 | 509.16 |
| 2002-06-12 | 505.61 |
| 2002-06-13 | 491.51 |
| 2002-06-14 | 470.49 |
| 2002-06-17 | 485.74 |
| 2002-06-18 | 489.12 |
| 2002-06-19 | 483.53 |
| 2002-06-20 | 471.84 |
| 2002-06-21 | 464.50 |
| 2002-06-24 | 460.67 |
| 2002-06-25 | 473.93 |
| 2002-06-26 | 483.98 |
| 2002-06-27 | 490.91 |
| 2002-06-28 | 503.10 |
| 2002-07-01 | 497.59 |
| 2002-07-02 | 482.13 |
| 2002-07-03 | 469.08 |
| 2002-07-04 | . |
| 2002-07-05 | 492.04 |
| 2002-07-08 | 491.30 |
| 2002-07-09 | 489.55 |
| 2002-07-10 | 473.81 |
| 2002-07-11 | 464.79 |
| 2002-07-12 | 469.00 |
| 2002-07-15 | 455.63 |
| 2002-07-16 | 463.08 |
| 2002-07-17 | 471.12 |
| 2002-07-18 | 484.10 |
| 2002-07-19 | 464.29 |
| 2002-07-22 | 439.37 |
| 2002-07-23 | 421.98 |
| 2002-07-24 | 436.18 |
| 2002-07-25 | 435.97 |
| 2002-07-26 | 436.10 |
| 2002-07-29 | 466.99 |
| 2002-07-30 | 475.47 |
| 2002-07-31 | 462.04 |
| 2002-08-01 | 452.56 |
| 2002-08-02 | 450.84 |
| 2002-08-05 | 428.47 |
| 2002-08-06 | 445.51 |
| 2002-08-07 | 447.83 |
| 2002-08-08 | 456.99 |
| 2002-08-09 | 460.98 |
| 2002-08-12 | 454.65 |
| 2002-08-13 | 462.40 |
| 2002-08-14 | 459.64 |
| 2002-08-15 | 469.49 |
| 2002-08-16 | 469.98 |
| 2002-08-19 | 485.97 |
| 2002-08-20 | 474.18 |
| 2002-08-21 | 481.31 |
| 2002-08-22 | 479.42 |
| 2002-08-23 | 472.84 |
| 2002-08-26 | 467.03 |
| 2002-08-27 | 479.20 |
| 2002-08-28 | 459.15 |
| 2002-08-29 | 458.48 |
| 2002-08-30 | 462.10 |
| 2002-09-02 | . |
| 2002-09-03 | 431.52 |
| 2002-09-04 | 436.40 |
| 2002-09-05 | 430.28 |
| 2002-09-06 | 440.60 |
| 2002-09-09 | 437.23 |
| 2002-09-10 | 450.28 |
| 2002-09-11 | 457.70 |
| 2002-09-12 | 436.85 |
| 2002-09-13 | 430.11 |
| 2002-09-16 | 425.87 |
| 2002-09-17 | 422.58 |
| 2002-09-18 | 406.68 |
| 2002-09-19 | 400.74 |
| 2002-09-20 | 407.14 |
| 2002-09-23 | 388.91 |
| 2002-09-24 | 371.30 |
| 2002-09-25 | 378.21 |
| 2002-09-26 | 395.86 |
| 2002-09-27 | 390.20 |
| 2002-09-30 | 373.68 |
| 2002-10-01 | 383.48 |
| 2002-10-02 | 392.18 |
| 2002-10-03 | 374.34 |
| 2002-10-04 | 367.04 |
| 2002-10-07 | 365.40 |
| 2002-10-08 | 348.75 |
| 2002-10-09 | 334.90 |
| 2002-10-10 | 348.77 |
| 2002-10-11 | 378.20 |
| 2002-10-14 | 367.23 |
| 2002-10-15 | 388.61 |
| 2002-10-16 | 385.42 |
| 2002-10-17 | 404.69 |
| 2002-10-18 | 404.90 |
| 2002-10-21 | 416.04 |
| 2002-10-22 | 411.68 |
| 2002-10-23 | 396.10 |
| 2002-10-24 | 400.87 |
| 2002-10-25 | 397.47 |
| 2002-10-28 | 407.17 |
| 2002-10-29 | 383.00 |
| 2002-10-30 | 384.88 |
| 2002-10-31 | 396.02 |
| 2002-11-01 | 397.37 |
| 2002-11-04 | 409.62 |
| 2002-11-05 | 409.00 |
| 2002-11-06 | 397.61 |
| 2002-11-07 | 388.90 |
| 2002-11-08 | 382.73 |
| 2002-11-11 | 380.69 |
| 2002-11-12 | 384.70 |
| 2002-11-13 | 381.68 |
| 2002-11-14 | 390.29 |
| 2002-11-15 | 388.83 |
| 2002-11-18 | 393.76 |
| 2002-11-19 | 395.64 |
| 2002-11-20 | 387.41 |
| 2002-11-21 | 400.70 |
| 2002-11-22 | 408.99 |
| 2002-11-25 | 400.17 |
| 2002-11-26 | 391.83 |
| 2002-11-27 | 405.32 |
| 2002-11-28 | . |
| 2002-11-29 | 415.32 |
| 2002-12-02 | 410.06 |
| 2002-12-03 | 399.32 |
| 2002-12-04 | 403.96 |
| 2002-12-05 | 395.28 |
| 2002-12-06 | 397.74 |
| 2002-12-09 | 383.56 |
| 2002-12-10 | 394.14 |
| 2002-12-11 | 395.60 |
| 2002-12-12 | 385.09 |
| 2002-12-13 | 379.15 |
| 2002-12-16 | 386.61 |
| 2002-12-17 | 382.24 |
| 2002-12-18 | 365.15 |
| 2002-12-19 | 362.92 |
| 2002-12-20 | 367.95 |
| 2002-12-23 | 363.75 |
| 2002-12-24 | 365.61 |
| 2002-12-25 | . |
| 2002-12-26 | 366.53 |
| 2002-12-27 | 355.13 |
| 2002-12-30 | 365.18 |
| 2002-12-31 | 368.91 |
| 2003-01-01 | . |
| 2003-01-02 | 388.37 |
| 2003-01-03 | 382.34 |
| 2003-01-06 | 389.26 |
| 2003-01-07 | 384.25 |
| 2003-01-08 | 366.09 |
| 2003-01-09 | 372.30 |
| 2003-01-10 | 377.93 |
| 2003-01-13 | 381.81 |
| 2003-01-14 | 382.81 |
| 2003-01-15 | 373.89 |
| 2003-01-16 | 379.75 |
| 2003-01-17 | 370.90 |
| 2003-01-20 | . |
| 2003-01-21 | 367.45 |
| 2003-01-22 | 362.18 |
| 2003-01-23 | 357.66 |
| 2003-01-24 | 355.57 |
| 2003-01-27 | 350.48 |
| 2003-01-28 | 353.08 |
| 2003-01-29 | 361.12 |
| 2003-01-30 | 360.66 |
| 2003-01-31 | 369.36 |
| 2003-02-03 | 375.68 |
| 2003-02-04 | 367.55 |
| 2003-02-05 | 376.31 |
| 2003-02-06 | 364.41 |
| 2003-02-07 | 353.40 |
| 2003-02-10 | 352.60 |
| 2003-02-11 | 357.67 |
| 2003-02-12 | 345.60 |
| 2003-02-13 | 342.56 |
| 2003-02-14 | 355.54 |
| 2003-02-17 | . |
| 2003-02-18 | 359.04 |
| 2003-02-19 | 350.60 |
| 2003-02-20 | 350.47 |
| 2003-02-21 | 358.92 |
| 2003-02-24 | 351.69 |
| 2003-02-25 | 348.54 |
| 2003-02-26 | 340.85 |
| 2003-02-27 | 352.62 |
| 2003-02-28 | 359.21 |
| 2003-03-03 | 358.85 |
| 2003-03-04 | 340.37 |
| 2003-03-05 | 339.64 |
| 2003-03-06 | 332.55 |
| 2003-03-07 | 329.57 |
| 2003-03-10 | 322.11 |
| 2003-03-11 | 312.73 |
| 2003-03-12 | 302.43 |
| 2003-03-13 | 320.33 |
| 2003-03-14 | 316.92 |
| 2003-03-17 | 326.00 |
| 2003-03-18 | 337.41 |
| 2003-03-19 | 340.35 |
| 2003-03-20 | 342.47 |
| 2003-03-21 | 351.20 |
| 2003-03-24 | 334.82 |
| 2003-03-25 | 344.95 |
| 2003-03-26 | 338.44 |
| 2003-03-27 | 336.25 |
| 2003-03-28 | 331.17 |
| 2003-03-31 | 324.38 |
| 2003-04-01 | 323.91 |
| 2003-04-02 | 337.27 |
| 2003-04-03 | 336.92 |
| 2003-04-04 | 345.72 |
| 2003-04-07 | 364.22 |
| 2003-04-08 | 355.44 |
| 2003-04-09 | 356.12 |
| 2003-04-10 | 352.87 |
| 2003-04-11 | 352.44 |
| 2003-04-14 | 361.48 |
| 2003-04-15 | 365.50 |
| 2003-04-16 | 364.07 |
| 2003-04-17 | 375.19 |
| 2003-04-18 | . |
| 2003-04-21 | 373.57 |
| 2003-04-22 | 382.93 |
| 2003-04-23 | 391.36 |
| 2003-04-24 | 378.03 |
| 2003-04-25 | 370.10 |
| 2003-04-28 | 382.44 |
| 2003-04-29 | 378.46 |
| 2003-04-30 | 388.64 |
| 2003-05-01 | 392.20 |
| 2003-05-02 | 391.14 |
| 2003-05-05 | 395.00 |
| 2003-05-06 | 401.75 |
| 2003-05-07 | 393.74 |
| 2003-05-08 | 386.90 |
| 2003-05-09 | 398.12 |
| 2003-05-12 | 395.97 |
| 2003-05-13 | 388.72 |
| 2003-05-14 | 390.36 |
| 2003-05-15 | 387.65 |
| 2003-05-16 | 386.35 |
| 2003-05-19 | 373.87 |
| 2003-05-20 | 370.67 |
| 2003-05-21 | 372.26 |
| 2003-05-22 | 379.16 |
| 2003-05-23 | 374.42 |
| 2003-05-26 | . |
| 2003-05-27 | 380.60 |
| 2003-05-28 | 378.73 |
| 2003-05-29 | 384.32 |
| 2003-05-30 | 392.68 |
| 2003-06-02 | 397.53 |
| 2003-06-03 | 392.36 |
| 2003-06-04 | 392.26 |
| 2003-06-05 | 393.89 |
| 2003-06-06 | 402.71 |
| 2003-06-09 | 399.30 |
| 2003-06-10 | 401.72 |
| 2003-06-11 | 413.58 |
| 2003-06-12 | 420.49 |
| 2003-06-13 | 417.28 |
| 2003-06-16 | 431.47 |
| 2003-06-17 | 439.22 |
| 2003-06-18 | 439.04 |
| 2003-06-19 | 431.16 |
| 2003-06-20 | 428.59 |
| 2003-06-23 | 417.02 |
| 2003-06-24 | 418.82 |
| 2003-06-25 | 419.85 |
| 2003-06-26 | 427.90 |
| 2003-06-27 | 429.83 |
| 2003-06-30 | 436.97 |
| 2003-07-01 | 428.06 |
| 2003-07-02 | 439.10 |
| 2003-07-03 | 447.22 |
| 2003-07-04 | . |
| 2003-07-07 | 451.33 |
| 2003-07-08 | 448.64 |
| 2003-07-09 | 443.22 |
| 2003-07-10 | 438.41 |
| 2003-07-11 | 446.96 |
| 2003-07-14 | 448.00 |
| 2003-07-15 | 442.55 |
| 2003-07-16 | 437.89 |
| 2003-07-17 | 430.10 |
| 2003-07-18 | 432.69 |
| 2003-07-21 | 426.48 |
| 2003-07-22 | 430.57 |
| 2003-07-23 | 431.80 |
| 2003-07-24 | 441.72 |
| 2003-07-25 | 446.69 |
| 2003-07-28 | 442.45 |
| 2003-07-29 | 439.25 |
| 2003-07-30 | 438.03 |
| 2003-07-31 | 441.96 |
| 2003-08-01 | 437.36 |
| 2003-08-04 | 435.15 |
| 2003-08-05 | 438.29 |
| 2003-08-06 | 436.88 |
| 2003-08-07 | 434.66 |
| 2003-08-08 | 432.18 |
| 2003-08-11 | 431.94 |
| 2003-08-12 | 435.50 |
| 2003-08-13 | 445.52 |
| 2003-08-14 | 452.56 |
| 2003-08-15 | 455.60 |
| 2003-08-18 | 455.51 |
| 2003-08-19 | 455.21 |
| 2003-08-20 | 457.05 |
| 2003-08-21 | 467.02 |
| 2003-08-22 | 459.95 |
| 2003-08-25 | 456.74 |
| 2003-08-26 | 453.57 |
| 2003-08-27 | 457.22 |
| 2003-08-28 | 461.71 |
| 2003-08-29 | 466.81 |
| 2003-09-01 | . |
| 2003-09-02 | 472.29 |
| 2003-09-03 | 481.43 |
| 2003-09-04 | 483.01 |
| 2003-09-05 | 478.51 |
| 2003-09-08 | 477.76 |
| 2003-09-09 | 469.77 |
| 2003-09-10 | 461.50 |
| 2003-09-11 | 468.63 |
| 2003-09-12 | 465.57 |
| 2003-09-15 | 470.04 |
| 2003-09-16 | 472.96 |
| 2003-09-17 | 475.53 |
| 2003-09-18 | 480.31 |
| 2003-09-19 | 479.82 |
| 2003-09-22 | 468.67 |
| 2003-09-23 | 460.09 |
| 2003-09-24 | 448.37 |
| 2003-09-25 | 446.75 |
| 2003-09-26 | 444.70 |
| 2003-09-29 | 449.54 |
| 2003-09-30 | 443.16 |
| 2003-10-01 | 455.40 |
| 2003-10-02 | 446.62 |
| 2003-10-03 | 458.53 |
| 2003-10-06 | 461.03 |
| 2003-10-07 | 456.57 |
| 2003-10-08 | 456.29 |
| 2003-10-09 | 471.09 |
| 2003-10-10 | 468.71 |
| 2003-10-13 | 469.39 |
| 2003-10-14 | 472.08 |
| 2003-10-15 | 476.00 |
| 2003-10-16 | 481.18 |
| 2003-10-17 | 473.10 |
| 2003-10-20 | 475.05 |
| 2003-10-21 | 467.71 |
| 2003-10-22 | 465.97 |
| 2003-10-23 | 463.51 |
| 2003-10-24 | 460.22 |
| 2003-10-27 | 464.63 |
| 2003-10-28 | 468.08 |
| 2003-10-29 | 468.09 |
| 2003-10-30 | 472.38 |
| 2003-10-31 | 474.26 |
| 2003-11-03 | 477.41 |
| 2003-11-04 | 479.58 |
| 2003-11-05 | 472.37 |
| 2003-11-06 | 471.68 |
| 2003-11-07 | 481.31 |
| 2003-11-10 | 480.01 |
| 2003-11-11 | 476.55 |
| 2003-11-12 | 483.96 |
| 2003-11-13 | 489.60 |
| 2003-11-14 | 492.63 |
| 2003-11-17 | 478.57 |
| 2003-11-18 | 479.08 |
| 2003-11-19 | 479.62 |
| 2003-11-20 | 476.00 |
| 2003-11-21 | 478.24 |
| 2003-11-24 | 480.96 |
| 2003-11-25 | 486.92 |
| 2003-11-26 | 491.29 |
| 2003-11-27 | . |
| 2003-11-28 | 490.45 |
| 2003-12-01 | 496.06 |
| 2003-12-02 | 496.64 |
| 2003-12-03 | 505.70 |
| 2003-12-04 | 512.71 |
| 2003-12-05 | 513.42 |
| 2003-12-08 | 514.17 |
| 2003-12-09 | 512.57 |
| 2003-12-10 | 515.48 |
| 2003-12-11 | 519.33 |
| 2003-12-12 | 527.25 |
| 2003-12-15 | 530.06 |
| 2003-12-16 | 529.59 |
| 2003-12-17 | 531.13 |
| 2003-12-18 | 536.07 |
| 2003-12-19 | 535.30 |
| 2003-12-22 | 536.77 |
| 2003-12-23 | 540.18 |
| 2003-12-24 | 541.93 |
| 2003-12-25 | . |
| 2003-12-26 | 541.72 |
| 2003-12-29 | 546.83 |
| 2003-12-30 | 546.10 |
| 2003-12-31 | 551.19 |
| 2004-01-01 | . |
| 2004-01-02 | 555.75 |
| 2004-01-05 | 561.77 |
| 2004-01-06 | 555.78 |
| 2004-01-07 | 549.92 |
| 2004-01-08 | 549.76 |
| 2004-01-09 | 548.39 |
| 2004-01-12 | 546.98 |
| 2004-01-13 | 554.39 |
| 2004-01-14 | 559.03 |
| 2004-01-15 | 550.98 |
| 2004-01-16 | 557.65 |
| 2004-01-19 | . |
| 2004-01-20 | 558.72 |
| 2004-01-21 | 561.90 |
| 2004-01-22 | 568.26 |
| 2004-01-23 | 564.68 |
| 2004-01-26 | 559.30 |
| 2004-01-27 | 562.63 |
| 2004-01-28 | 564.89 |
| 2004-01-29 | 548.61 |
| 2004-01-30 | 545.60 |
| 2004-02-02 | 546.98 |
| 2004-02-03 | 539.10 |
| 2004-02-04 | 535.11 |
| 2004-02-05 | 533.74 |
| 2004-02-06 | 540.18 |
| 2004-02-09 | 542.03 |
| 2004-02-10 | 544.85 |
| 2004-02-11 | 547.53 |
| 2004-02-12 | 553.37 |
| 2004-02-13 | 548.47 |
| 2004-02-16 | . |
| 2004-02-17 | 553.51 |
| 2004-02-18 | 556.99 |
| 2004-02-19 | 555.38 |
| 2004-02-20 | 540.21 |
| 2004-02-23 | 544.49 |
| 2004-02-24 | 540.60 |
| 2004-02-25 | 535.76 |
| 2004-02-26 | 531.39 |
| 2004-02-27 | 537.14 |
| 2004-03-01 | 540.48 |
| 2004-03-02 | 544.58 |
| 2004-03-03 | 534.07 |
| 2004-03-04 | 537.28 |
| 2004-03-05 | 548.08 |
| 2004-03-08 | 550.01 |
| 2004-03-09 | 544.52 |
| 2004-03-10 | 530.23 |
| 2004-03-11 | 512.95 |
| 2004-03-12 | 514.35 |
| 2004-03-15 | 502.51 |
| 2004-03-16 | 511.40 |
| 2004-03-17 | 516.67 |
| 2004-03-18 | 515.85 |
| 2004-03-19 | 511.86 |
| 2004-03-22 | 499.20 |
| 2004-03-23 | 495.88 |
| 2004-03-24 | 492.33 |
| 2004-03-25 | 499.96 |
| 2004-03-26 | 500.33 |
| 2004-03-29 | 510.27 |
| 2004-03-30 | 509.51 |
| 2004-03-31 | 511.23 |
| 2004-04-01 | 521.57 |
| 2004-04-02 | 524.56 |
| 2004-04-05 | 523.58 |
| 2004-04-06 | 524.32 |
| 2004-04-07 | 524.85 |
| 2004-04-08 | 523.18 |
| 2004-04-09 | . |
| 2004-04-12 | 521.71 |
| 2004-04-13 | 520.32 |
| 2004-04-14 | 514.20 |
| 2004-04-15 | 514.75 |
| 2004-04-16 | 521.51 |
| 2004-04-19 | 521.61 |
| 2004-04-20 | 527.70 |
| 2004-04-21 | 530.80 |
| 2004-04-22 | 542.14 |
| 2004-04-23 | 558.89 |
| 2004-04-26 | 557.86 |
| 2004-04-27 | 564.24 |
| 2004-04-28 | 553.26 |
| 2004-04-29 | 552.81 |
| 2004-04-30 | 548.20 |
| 2004-05-03 | 553.64 |
| 2004-05-04 | 559.02 |
| 2004-05-05 | 563.32 |
| 2004-05-06 | 546.40 |
| 2004-05-07 | 532.90 |
| 2004-05-10 | 516.83 |
| 2004-05-11 | 523.23 |
| 2004-05-12 | 523.93 |
| 2004-05-13 | 525.71 |
| 2004-05-14 | 522.95 |
| 2004-05-17 | 520.52 |
| 2004-05-18 | 524.71 |
| 2004-05-19 | 536.21 |
| 2004-05-20 | 523.00 |
| 2004-05-21 | 527.06 |
| 2004-05-24 | 529.74 |
| 2004-05-25 | 532.49 |
| 2004-05-26 | 543.53 |
| 2004-05-27 | 556.22 |
| 2004-05-28 | 553.92 |
| 2004-05-31 | . |
| 2004-06-01 | 549.75 |
| 2004-06-02 | 554.31 |
| 2004-06-03 | 557.12 |
| 2004-06-04 | 565.43 |
| 2004-06-07 | 574.72 |
| 2004-06-08 | 573.78 |
| 2004-06-09 | 563.79 |
| 2004-06-10 | 569.27 |
| 2004-06-11 | . |
| 2004-06-14 | 558.27 |
| 2004-06-15 | 562.50 |
| 2004-06-16 | 561.04 |
| 2004-06-17 | 561.96 |
| 2004-06-18 | 568.28 |
| 2004-06-21 | 567.52 |
| 2004-06-22 | 564.20 |
| 2004-06-23 | 567.00 |
| 2004-06-24 | 577.36 |
| 2004-06-25 | 574.36 |
| 2004-06-28 | 584.62 |
| 2004-06-29 | 578.44 |
| 2004-06-30 | 579.20 |
| 2004-07-01 | 573.29 |
| 2004-07-02 | 572.59 |
| 2004-07-05 | . |
| 2004-07-06 | 563.26 |
| 2004-07-07 | 568.18 |
| 2004-07-08 | 571.55 |
| 2004-07-09 | 567.82 |
| 2004-07-12 | 563.57 |
| 2004-07-13 | 566.52 |
| 2004-07-14 | 566.93 |
| 2004-07-15 | 558.86 |
| 2004-07-16 | 564.34 |
| 2004-07-19 | 561.35 |
| 2004-07-20 | 561.21 |
| 2004-07-21 | 561.08 |
| 2004-07-22 | 557.06 |
| 2004-07-23 | 551.20 |
| 2004-07-26 | 548.95 |
| 2004-07-27 | 556.53 |
| 2004-07-28 | 566.91 |
| 2004-07-29 | 573.29 |
| 2004-07-30 | 569.85 |
| 2004-08-02 | 567.30 |
| 2004-08-03 | 570.73 |
| 2004-08-04 | 560.86 |
| 2004-08-05 | 558.36 |
| 2004-08-06 | 551.80 |
| 2004-08-09 | 545.74 |
| 2004-08-10 | 552.17 |
| 2004-08-11 | 539.27 |
| 2004-08-12 | 536.09 |
| 2004-08-13 | 538.98 |
| 2004-08-16 | 546.71 |
| 2004-08-17 | 545.31 |
| 2004-08-18 | 542.02 |
| 2004-08-19 | 540.61 |
| 2004-08-20 | 538.08 |
| 2004-08-23 | 542.43 |
| 2004-08-24 | 542.24 |
| 2004-08-25 | 543.63 |
| 2004-08-26 | 550.14 |
| 2004-08-27 | 547.90 |
| 2004-08-30 | 543.37 |
| 2004-08-31 | 545.77 |
| 2004-09-01 | 551.82 |
| 2004-09-02 | 552.56 |
| 2004-09-03 | 552.01 |
| 2004-09-06 | . |
| 2004-09-07 | 559.54 |
| 2004-09-08 | 561.23 |
| 2004-09-09 | 561.47 |
| 2004-09-10 | 569.87 |
| 2004-09-13 | 576.02 |
| 2004-09-14 | 575.33 |
| 2004-09-15 | 560.85 |
| 2004-09-16 | 565.18 |
| 2004-09-17 | 567.03 |
| 2004-09-20 | 563.27 |
| 2004-09-21 | 570.20 |
| 2004-09-22 | 559.41 |
| 2004-09-23 | 553.58 |
| 2004-09-24 | 551.88 |
| 2004-09-27 | 547.06 |
| 2004-09-28 | 546.38 |
| 2004-09-29 | 549.77 |
| 2004-09-30 | 548.54 |
| 2004-10-01 | 561.62 |
| 2004-10-04 | 563.18 |
| 2004-10-05 | 563.97 |
| 2004-10-06 | 562.88 |
| 2004-10-07 | 559.11 |
| 2004-10-08 | 560.35 |
| 2004-10-11 | 558.91 |
| 2004-10-12 | 544.48 |
| 2004-10-13 | 545.74 |
| 2004-10-14 | 543.34 |
| 2004-10-15 | 547.49 |
| 2004-10-18 | 546.84 |
| 2004-10-19 | 552.98 |
| 2004-10-20 | 551.30 |
| 2004-10-21 | 553.82 |
| 2004-10-22 | 552.84 |
| 2004-10-25 | 543.61 |
| 2004-10-26 | 551.03 |
| 2004-10-27 | 559.48 |
| 2004-10-28 | 564.05 |
| 2004-10-29 | 558.10 |
| 2004-11-01 | 565.35 |
| 2004-11-02 | 565.44 |
| 2004-11-03 | 566.05 |
| 2004-11-04 | 566.30 |
| 2004-11-05 | 571.15 |
| 2004-11-08 | 575.45 |
| 2004-11-09 | 576.68 |
| 2004-11-10 | 580.57 |
| 2004-11-11 | 588.17 |
| 2004-11-12 | 588.44 |
| 2004-11-15 | 584.89 |
| 2004-11-16 | 579.16 |
| 2004-11-17 | 586.63 |
| 2004-11-18 | 583.62 |
| 2004-11-19 | 581.46 |
| 2004-11-22 | 578.07 |
| 2004-11-23 | 576.36 |
| 2004-11-24 | 579.16 |
| 2004-11-25 | . |
| 2004-11-26 | 583.84 |
| 2004-11-29 | 587.17 |
| 2004-11-30 | 583.18 |
| 2004-12-01 | 587.57 |
| 2004-12-02 | 590.54 |
| 2004-12-03 | 592.41 |
| 2004-12-06 | 590.26 |
| 2004-12-07 | 591.14 |
| 2004-12-08 | 590.54 |
| 2004-12-09 | 584.82 |
| 2004-12-10 | 583.86 |
| 2004-12-13 | 594.62 |
| 2004-12-14 | 598.63 |
| 2004-12-15 | 601.87 |
| 2004-12-16 | 599.60 |
| 2004-12-17 | 589.70 |
| 2004-12-20 | 598.82 |
| 2004-12-21 | 600.06 |
| 2004-12-22 | 608.25 |
| 2004-12-23 | 614.58 |
| 2004-12-24 | . |
| 2004-12-27 | 618.50 |
| 2004-12-28 | 620.09 |
| 2004-12-29 | 616.90 |
| 2004-12-30 | 619.05 |
| 2004-12-31 | 616.45 |
| 2005-01-03 | 620.30 |
| 2005-01-04 | 622.04 |
| 2005-01-05 | 617.81 |
| 2005-01-06 | 619.20 |
| 2005-01-07 | 611.28 |
| 2005-01-10 | 612.11 |
| 2005-01-11 | 610.56 |
| 2005-01-12 | 612.38 |
| 2005-01-13 | 605.07 |
| 2005-01-14 | 605.11 |
| 2005-01-17 | . |
| 2005-01-18 | 604.94 |
| 2005-01-19 | 605.03 |
| 2005-01-20 | 596.76 |
| 2005-01-21 | 596.81 |
| 2005-01-24 | 596.69 |
| 2005-01-25 | 598.34 |
| 2005-01-26 | 599.07 |
| 2005-01-27 | 596.37 |
#2005-01-28| 594.28
#2005-01-31| 602.18
#2005-02-01| 606.67
#2005-02-02| 607.68
#2005-02-03| 604.64
#2005-02-04| 609.70
#2005-02-07| 611.42
#2005-02-08| 611.03
#2005-02-09| 611.54
#2005-02-10| 612.98
#2005-02-11| 619.45
#2005-02-14| 622.95
#2005-02-15| 626.03
#2005-02-16| 623.17
#2005-02-17| 628.94
#2005-02-18| 629.45
#2005-02-21| .
#2005-02-22| 631.13
#2005-02-23| 622.43
#2005-02-24| 625.38
#2005-02-25| 631.23
#2005-02-28| 632.76
#2005-03-01| 630.53
#2005-03-02| 626.65
#2005-03-03| 627.35
#2005-03-04| 635.28
#2005-03-07| 634.36
#2005-03-08| 640.88
#2005-03-09| 641.14
#2005-03-10| 644.74
#2005-03-11| 648.77
#2005-03-14| 642.33
#2005-03-15| 637.63
#2005-03-16| 630.40
#2005-03-17| 626.55
#2005-03-18| 624.35
#2005-03-21| 620.64
#2005-03-22| 623.77
#2005-03-23| 617.61
#2005-03-24| 622.97
#2005-03-25| .
#2005-03-28| 618.60
#2005-03-29| 617.77
#2005-03-30| 618.10
#2005-03-31| 620.64
#2005-04-01| 622.13
#2005-04-04| 611.79
#2005-04-05| 618.39
#2005-04-06| 621.38
#2005-04-07| 618.52
#2005-04-08| 613.59
#2005-04-11| 616.38
#2005-04-12| 606.18
#2005-04-13| 604.37
#2005-04-14| 600.43
#2005-04-15| 590.83
#2005-04-18| 580.85
#2005-04-19| 582.88
#2005-04-20| 579.35
#2005-04-21| 584.21
#2005-04-22| 584.05
#2005-04-25| 580.90
#2005-04-26| 578.72
#2005-04-27| 575.18
#2005-04-28| 569.27
#2005-04-29| 569.87
#2005-05-02| 571.57
#2005-05-03| 574.01
#2005-05-04| 583.44
#2005-05-05| 585.56
#2005-05-06| 583.96
#2005-05-09| 580.89
#2005-05-10| 579.21
#2005-05-11| 578.65
#2005-05-12| 579.25
#2005-05-13| 585.20
#2005-05-16| 580.96
#2005-05-17| 580.71
#2005-05-18| 592.12
#2005-05-19| 596.57
#2005-05-20| 595.12
#2005-05-23| 598.01
#2005-05-24| 593.56
#2005-05-25| 591.83
#2005-05-26| 592.58
#2005-05-27| 593.03
#2005-05-30| .
#2005-05-31| 589.33
#2005-06-01| 595.99
#2005-06-02| 600.35
#2005-06-03| 597.40
#2005-06-06| 597.08
#2005-06-07| 602.44
#2005-06-08| 606.41
#2005-06-09| 594.44
#2005-06-10| 598.21
#2005-06-13| 596.80
#2005-06-14| 596.31
#2005-06-15| 594.43
#2005-06-16| 597.00
#2005-06-17| 604.73
#2005-06-20| 597.87
#2005-06-21| 605.90
#2005-06-22| 608.98
#2005-06-23| 605.09
#2005-06-24| 599.34
#2005-06-27| 597.25
#2005-06-28| 597.56
#2005-06-29| 602.90
#2005-06-30| 603.66
#2005-07-01| 600.91
#2005-07-04| .
#2005-07-05| 594.54
#2005-07-06| 597.00
#2005-07-07| 586.01
#2005-07-08| 595.65
#2005-07-11| 610.55
#2005-07-12| 614.94
#2005-07-13| 614.40
#2005-07-14| 622.76
#2005-07-15| 621.77
#2005-07-18| 624.15
#2005-07-19| 629.75
#2005-07-20| 630.49
#2005-07-21| 638.20
#2005-07-22| 636.74
#2005-07-25| 638.84
#2005-07-26| 630.28
#2005-07-27| 634.29
#2005-07-28| 660.97
#2005-07-29| 667.56
#2005-08-01| 675.18
#2005-08-02| 688.28
#2005-08-03| 687.40
#2005-08-04| 678.32
#2005-08-05| 671.90
#2005-08-08| 678.96
#2005-08-09| 686.15
#2005-08-10| 693.38
#2005-08-11| 693.22
#2005-08-12| 687.01
#2005-08-15| 681.27
#2005-08-16| 674.27
#2005-08-17| 671.06
#2005-08-18| 663.92
#2005-08-19| 673.36
#2005-08-22| 685.42
#2005-08-23| 677.23
#2005-08-24| 680.99
#2005-08-25| 677.15
#2005-08-26| 672.00
#2005-08-29| 669.77
#2005-08-30| 660.52
#2005-08-31| 669.14
#2005-09-01| 675.94
#2005-09-02| 672.81
#2005-09-05| .
#2005-09-06| 684.99
#2005-09-07| 689.39
#2005-09-08| 686.24
#2005-09-09| 691.73
#2005-09-12| 686.05
#2005-09-13| 672.70
#2005-09-14| 677.59
#2005-09-15| 674.87
#2005-09-16| 683.12
#2005-09-19| 671.34
#2005-09-20| 684.93
#2005-09-21| 680.65
#2005-09-22| 675.76
#2005-09-23| 681.35
#2005-09-26| 694.48
#2005-09-27| 695.74
#2005-09-28| 711.32
#2005-09-29| 701.06
#2005-09-30| 703.67
#2005-10-03| 702.47
#2005-10-04| 716.57
#2005-10-05| 703.82
#2005-10-06| 698.53
#2005-10-07| 694.56
#2005-10-10| 682.09
#2005-10-11| 678.20
#2005-10-12| 676.33
#2005-10-13| 666.02
#2005-10-14| 673.95
#2005-10-17| 676.18
#2005-10-18| 666.59
#2005-10-19| 652.05
#2005-10-20| 645.83
#2005-10-21| 643.09
#2005-10-24| 651.95
#2005-10-25| 650.55
#2005-10-26| 657.05
#2005-10-27| 646.80
#2005-10-28| 638.06
#2005-10-31| 645.43
#2005-11-01| 642.20
#2005-11-02| 649.03
#2005-11-03| 647.64
#2005-11-04| 632.33
#2005-11-07| 640.40
#2005-11-08| 643.42
#2005-11-09| 635.42
#2005-11-10| 629.68
#2005-11-11| 638.20
#2005-11-14| 640.28
#2005-11-15| 639.19
#2005-11-16| 635.74
#2005-11-17| 637.59
#2005-11-18| 640.69
#2005-11-21| 650.57
#2005-11-22| 638.40
#2005-11-23| 642.48
#2005-11-24| .
#2005-11-25| 635.16
#2005-11-28| 638.30
#2005-11-29| 641.01
#2005-11-30| 642.16
#2005-12-01| 647.39
#2005-12-02| 649.68
#2005-12-05| 649.72
#2005-12-06| 654.19
#2005-12-07| 644.08
#2005-12-08| 650.33
#2005-12-09| 652.16
#2005-12-12| 655.03
#2005-12-13| 654.79
#2005-12-14| 655.15
#2005-12-15| 650.86
#2005-12-16| 653.95
#2005-12-19| 653.08
#2005-12-20| 645.47
#2005-12-21| 641.93
#2005-12-22| 644.21
#2005-12-23| 646.00
#2005-12-26| .
#2005-12-27| 647.29
#2005-12-28| 654.42
#2005-12-29| 655.20
#2005-12-30| 646.69
#2006-01-02| .
#2006-01-03| 670.26
#2006-01-04| 677.55
#2006-01-05| 675.80
#2006-01-06| 682.64
#2006-01-09| 687.77
#2006-01-10| 690.77
#2006-01-11| 696.77
#2006-01-12| 693.58
#2006-01-13| 692.69
#2006-01-16| .
#2006-01-17| 684.05
#2006-01-18| 675.52
#2006-01-19| 683.91
#2006-01-20| 671.75
#2006-01-23| 678.83
#2006-01-24| 691.72
#2006-01-25| 704.45
#2006-01-26| 717.31
#2006-01-27| 713.57
#2006-01-30| 713.99
#2006-01-31| 715.59
#2006-02-01| 720.87
#2006-02-02| 713.54
#2006-02-03| 712.34
#2006-02-06| 717.42
#2006-02-07| 716.61
#2006-02-08| 707.43
#2006-02-09| 716.98
#2006-02-10| 726.52
#2006-02-13| 752.94
#2006-02-14| 744.01
#2006-02-15| 742.00
#2006-02-16| 732.25
#2006-02-17| 738.42
#2006-02-20| .
#2006-02-21| 730.28
#2006-02-22| 733.78
#2006-02-23| 732.09
#2006-02-24| 732.78
#2006-02-27| 740.41
#2006-02-28| 731.49
#2006-03-01| 739.66
#2006-03-02| 726.60
#2006-03-03| 719.07
#2006-03-06| 727.88
#2006-03-07| 718.76
#2006-03-08| 711.18
#2006-03-09| 723.93
#2006-03-10| 728.39
#2006-03-13| 733.11
#2006-03-14| 748.05
#2006-03-15| 755.49
#2006-03-16| 764.36
#2006-03-17| 758.71
#2006-03-20| 760.90
#2006-03-21| 756.68
#2006-03-22| 772.35
#2006-03-23| 766.20
#2006-03-24| 775.11
#2006-03-27| 769.31
#2006-03-28| 772.26
#2006-03-29| 773.84
#2006-03-30| 790.48
#2006-03-31| 786.75
#2006-04-03| 801.46
#2006-04-04| 809.62
#2006-04-05| 814.31
#2006-04-06| 805.32
#2006-04-07| 784.32
#2006-04-10| 794.31
#2006-04-11| 782.78
#2006-04-12| 781.39
#2006-04-13| 778.81
#2006-04-14| .
#2006-04-17| 791.18
#2006-04-18| 787.67
#2006-04-19| 798.93
#2006-04-20| 806.86
#2006-04-21| 811.03
#2006-04-24| 805.10
#2006-04-25| 818.65
#2006-04-26| 832.71
#2006-04-27| 823.09
#2006-04-28| 809.56
#2006-05-01| 810.97
#2006-05-02| 815.24
#2006-05-03| 804.11
#2006-05-04| 814.96
#2006-05-05| 820.55
#2006-05-08| 821.26
#2006-05-09| 836.87
#2006-05-10| 844.17
#2006-05-11| 835.52
#2006-05-12| 808.56
#2006-05-15| 790.41
#2006-05-16| 792.53
#2006-05-17| 759.13
#2006-05-18| 768.80
#2006-05-19| 759.08
#2006-05-22| 743.43
#2006-05-23| 768.22
#2006-05-24| 759.84
#2006-05-25| 770.10
#2006-05-26| 780.08
#2006-05-29| .
#2006-05-30| 772.64
#2006-05-31| 780.02
#2006-06-01| 773.20
#2006-06-02| 779.96
#2006-06-05| 770.91
#2006-06-06| 738.36
#2006-06-07| 736.29
#2006-06-08| 714.25
#2006-06-09| 727.53
#2006-06-12| 719.02
#2006-06-13| 702.49
#2006-06-14| 700.41
#2006-06-15| 719.36
#2006-06-16| 715.04
#2006-06-19| 718.36
#2006-06-20| 726.47
#2006-06-21| 725.06
#2006-06-22| 722.42
#2006-06-23| 717.79
#2006-06-26| 716.39
#2006-06-27| 707.61
#2006-06-28| 701.00
#2006-06-29| 716.63
#2006-06-30| 742.42
#2006-07-03| 746.50
#2006-07-04| .
#2006-07-05| 726.75
#2006-07-06| 738.03
#2006-07-07| 741.34
#2006-07-10| 739.68
#2006-07-11| 732.02
#2006-07-12| 735.76
#2006-07-13| 726.79
#2006-07-14| 711.49
#2006-07-17| 702.67
#2006-07-18| 693.49
#2006-07-19| 717.03
#2006-07-20| 719.04
#2006-07-21| 705.74
#2006-07-24| 714.71
#2006-07-25| 723.41
#2006-07-26| 719.23
#2006-07-27| 744.25
#2006-07-28| 757.89
#2006-07-31| 756.23
#2006-08-01| 746.13
#2006-08-02| 754.72
#2006-08-03| 746.43
#2006-08-04| 757.42
#2006-08-07| 743.14
#2006-08-08| 745.46
#2006-08-09| 762.31
#2006-08-10| 749.57
#2006-08-11| 751.29
#2006-08-14| 758.12
#2006-08-15| 765.08
#2006-08-16| 774.90
#2006-08-17| 785.74
#2006-08-18| 786.63
#2006-08-21| 786.42
#2006-08-22| 781.80
#2006-08-23| 777.01
#2006-08-24| 779.88
#2006-08-25| 776.52
#2006-08-28| 781.41
#2006-08-29| 780.90
#2006-08-30| 789.09
#2006-08-31| 787.78
#2006-09-01| 790.48
#2006-09-04| .
#2006-09-05| 792.05
#2006-09-06| 778.71
#2006-09-07| 764.15
#2006-09-08| 764.17
#2006-09-11| 764.27
#2006-09-12| 777.30
#2006-09-13| 787.97
#2006-09-14| 793.80
#2006-09-15| 770.51
#2006-09-18| 769.58
#2006-09-19| 769.97
#2006-09-20| 779.78
#2006-09-21| 787.83
#2006-09-22| 781.10
#2006-09-25| 781.06
#2006-09-26| 783.04
#2006-09-27| 795.02
#2006-09-28| 791.64
#2006-09-29| 793.05
#2006-10-02| 796.42
#2006-10-03| 791.74
#2006-10-04| 795.82
#2006-10-05| 800.31
#2006-10-06| 794.96
#2006-10-09| 794.65
#2006-10-10| 794.59
#2006-10-11| 793.54
#2006-10-12| 798.19
#2006-10-13| 799.03
#2006-10-16| 803.55
#2006-10-17| 793.73
#2006-10-18| 805.48
#2006-10-19| 825.03
#2006-10-20| 824.27
#2006-10-23| 825.45
#2006-10-24| 822.96
#2006-10-25| 846.86
#2006-10-26| 848.01
#2006-10-27| 854.39
#2006-10-30| 848.15
#2006-10-31| 864.57
#2006-11-01| 873.61
#2006-11-02| 866.44
#2006-11-03| 867.16
#2006-11-06| 881.94
#2006-11-07| 887.36
#2006-11-08| 886.66
#2006-11-09| 886.47
#2006-11-10| 888.96
#2006-11-13| 894.44
#2006-11-14| 893.21
#2006-11-15| 907.86
#2006-11-16| 920.04
#2006-11-17| 900.31
#2006-11-20| 898.43
#2006-11-21| 893.87
#2006-11-22| 908.71
#2006-11-23| .
#2006-11-24| 900.69
#2006-11-27| 879.69
#2006-11-28| 880.12
#2006-11-29| 896.04
#2006-11-30| 888.20
#2006-12-01| 884.04
#2006-12-04| 888.64
#2006-12-05| 896.78
#2006-12-06| 894.71
#2006-12-07| 897.43
#2006-12-08| 896.28
#2006-12-11| 903.67
#2006-12-12| 904.50
#2006-12-13| 911.46
#2006-12-14| 914.84
#2006-12-15| 915.61
#2006-12-18| 915.44
#2006-12-19| 919.63
#2006-12-20| 929.75
#2006-12-21| 922.55
#2006-12-22| 910.76
#2006-12-25| .
#2006-12-26| 909.34
#2006-12-27| 925.75
#2006-12-28| 928.96
#2006-12-29| 931.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 943.82
#2007-01-04| 928.70
#2007-01-05| 923.18
#2007-01-08| 922.71
#2007-01-09| 922.38
#2007-01-10| 909.74
#2007-01-11| 916.80
#2007-01-12| 920.96
#2007-01-15| .
#2007-01-16| 921.78
#2007-01-17| 922.92
#2007-01-18| 932.90
#2007-01-19| 950.31
#2007-01-22| 949.88
#2007-01-23| 959.31
#2007-01-24| 967.65
#2007-01-25| 954.47
#2007-01-26| 948.01
#2007-01-29| 961.06
#2007-01-30| 960.54
#2007-01-31| 951.06
#2007-02-01| 964.23
#2007-02-02| 959.35
#2007-02-05| 952.19
#2007-02-06| 955.97
#2007-02-07| 956.14
#2007-02-08| 948.58
#2007-02-09| 963.62
#2007-02-12| 953.67
#2007-02-13| 967.63
#2007-02-14|1003.33
#2007-02-15|1027.76
#2007-02-16|1032.82
#2007-02-19| .
#2007-02-20|1056.45
#2007-02-21|1040.37
#2007-02-22|1031.69
#2007-02-23|1039.57
#2007-02-26|1040.31
#2007-02-27|1012.26
#2007-02-28|1008.69
#2007-03-01| 987.15
#2007-03-02| 984.32
#2007-03-05| 965.65
#2007-03-06| 987.67
#2007-03-07| 999.99
#2007-03-08|1006.09
#2007-03-09|1014.43
#2007-03-12|1021.32
#2007-03-13|1009.57
#2007-03-14| 988.13
#2007-03-15|1018.98
#2007-03-16|1023.15
#2007-03-19|1044.40
#2007-03-20|1054.02
#2007-03-21|1066.22
#2007-03-22|1089.02
#2007-03-23|1127.14
#2007-03-26|1108.64
#2007-03-27|1125.37
#2007-03-28|1108.35
#2007-03-29|1120.88
#2007-03-30|1119.48
#2007-04-02|1134.87
#2007-04-03|1141.17
#2007-04-04|1137.91
#2007-04-05|1141.72
#2007-04-06| .
#2007-04-09|1135.77
#2007-04-10|1157.32
#2007-04-11|1157.17
#2007-04-12|1154.08
#2007-04-13|1158.73
#2007-04-16|1170.40
#2007-04-17|1176.07
#2007-04-18|1169.92
#2007-04-19|1163.61
#2007-04-20|1173.02
#2007-04-23|1170.47
#2007-04-24|1167.74
#2007-04-25|1193.62
#2007-04-26|1202.36
#2007-04-27|1200.05
#2007-04-30|1201.49
#2007-05-01|1197.00
#2007-05-02|1201.40
#2007-05-03|1192.78
#2007-05-04|1226.05
#2007-05-07|1216.05
#2007-05-08|1186.75
#2007-05-09|1179.79
#2007-05-10|1178.76
#2007-05-11|1196.55
#2007-05-14|1209.92
#2007-05-15|1234.61
#2007-05-16|1239.96
#2007-05-17|1230.57
#2007-05-18|1240.57
#2007-05-21|1239.11
#2007-05-22|1240.91
#2007-05-23|1267.57
#2007-05-24|1238.87
#2007-05-25|1247.82
#2007-05-28| .
#2007-05-29|1264.06
#2007-05-30|1259.04
#2007-05-31|1275.77
#2007-06-01|1292.42
#2007-06-04|1288.30
#2007-06-05|1283.32
#2007-06-06|1239.95
#2007-06-07|1230.03
#2007-06-08|1218.81
#2007-06-11|1237.64
#2007-06-12|1233.04
#2007-06-13|1235.80
#2007-06-14|1268.96
#2007-06-15|1294.47
#2007-06-18|1297.75
#2007-06-19|1301.04
#2007-06-20|1304.49
#2007-06-21|1280.56
#2007-06-22|1280.98
#2007-06-25|1278.29
#2007-06-26|1270.89
#2007-06-27|1265.09
#2007-06-28|1293.44
#2007-06-29|1309.43
#2007-07-02|1320.09
#2007-07-03|1336.06
#2007-07-04| .
#2007-07-05|1321.63
#2007-07-06|1350.40
#2007-07-09|1358.14
#2007-07-10|1345.30
#2007-07-11|1337.08
#2007-07-12|1363.18
#2007-07-13|1358.75
#2007-07-16|1363.92
#2007-07-17|1350.73
#2007-07-18|1321.15
#2007-07-19|1334.75
#2007-07-20|1317.13
#2007-07-23|1340.39
#2007-07-24|1317.42
#2007-07-25|1297.90
#2007-07-26|1255.04
#2007-07-27|1250.76
#2007-07-30|1256.12
#2007-07-31|1298.43
#2007-08-01|1270.73
#2007-08-02|1277.20
#2007-08-03|1272.11
#2007-08-06|1257.00
#2007-08-07|1248.52
#2007-08-08|1263.90
#2007-08-09|1231.68
#2007-08-10|1193.05
#2007-08-13|1222.40
#2007-08-14|1217.59
#2007-08-15|1207.17
#2007-08-16|1151.22
#2007-08-17|1166.26
#2007-08-20|1166.80
#2007-08-21|1183.33
#2007-08-22|1221.28
#2007-08-23|1226.68
#2007-08-24|1236.30
#2007-08-27|1241.94
#2007-08-28|1224.72
#2007-08-29|1229.20
#2007-08-30|1237.84
#2007-08-31|1258.46
#2007-09-03| .
#2007-09-04|1281.14
#2007-09-05|1262.41
#2007-09-06|1274.01
#2007-09-07|1237.99
#2007-09-10|1216.35
#2007-09-11|1240.26
#2007-09-12|1245.80
#2007-09-13|1258.77
#2007-09-14|1255.62
#2007-09-17|1241.29
#2007-09-18|1254.64
#2007-09-19|1293.87
#2007-09-20|1293.80
#2007-09-21|1325.58
#2007-09-24|1344.78
#2007-09-25|1345.84
#2007-09-26|1362.45
#2007-09-27|1378.06
#2007-09-28|1382.27
#2007-10-01|1417.06
#2007-10-02|1412.50
#2007-10-03|1420.59
#2007-10-04|1423.55
#2007-10-05|1444.23
#2007-10-08|1432.32
#2007-10-09|1454.66
#2007-10-10|1468.61
#2007-10-11|1495.99
#2007-10-12|1487.01
#2007-10-15|1471.90
#2007-10-16|1457.13
#2007-10-17|1457.25
#2007-10-18|1457.26
#2007-10-19|1453.09
#2007-10-22|1418.50
#2007-10-23|1447.49
#2007-10-24|1445.77
#2007-10-25|1491.04
#2007-10-26|1517.15
#2007-10-29|1538.18
#2007-10-30|1522.61
#2007-10-31|1545.68
#2007-11-01|1515.05
#2007-11-02|1506.66
#2007-11-05|1486.45
#2007-11-06|1497.44
#2007-11-07|1485.93
#2007-11-08|1464.62
#2007-11-09|1441.69
#2007-11-12|1422.44
#2007-11-13|1400.91
#2007-11-14|1421.34
#2007-11-15|1388.36
#2007-11-16|1352.89
#2007-11-19|1300.46
#2007-11-20|1342.31
#2007-11-21|1295.99
#2007-11-22| .
#2007-11-23|1318.79
#2007-11-26|1325.53
#2007-11-27|1310.78
#2007-11-28|1360.42
#2007-11-29|1361.70
#2007-11-30|1372.62
#2007-12-03|1361.86
#2007-12-04|1331.50
#2007-12-05|1350.72
#2007-12-06|1330.50
#2007-12-07|1353.66
#2007-12-10|1382.19
#2007-12-11|1376.30
#2007-12-12|1371.11
#2007-12-13|1319.03
#2007-12-14|1294.14
#2007-12-17|1254.28
#2007-12-18|1267.55
#2007-12-19|1250.67
#2007-12-20|1252.08
#2007-12-21|1290.95
#2007-12-24|1295.26
#2007-12-25| .
#2007-12-26|1304.17
#2007-12-27|1307.79
#2007-12-28|1324.45
#2007-12-31|1314.06
#2008-01-01| .
#2008-01-02|1300.38
#2008-01-03|1267.13
#2008-01-04|1201.30
#2008-01-07|1190.80
#2008-01-08|1191.95
#2008-01-09|1163.56
#2008-01-10|1176.28
#2008-01-11|1194.93
#2008-01-14|1220.99
#2008-01-15|1173.37
#2008-01-16|1157.23
#2008-01-17|1130.85
#2008-01-18|1104.51
#2008-01-21| .
#2008-01-22|1075.80
#2008-01-23|1031.98
#2008-01-24|1104.37
#2008-01-25|1111.22
#2008-01-28|1133.86
#2008-01-29|1144.97
#2008-01-30|1123.69
#2008-01-31|1117.60
#2008-02-01|1141.39
#2008-02-04|1153.69
#2008-02-05|1078.43
#2008-02-06|1077.80
#2008-02-07|1039.04
#2008-02-08|1037.97
#2008-02-11|1027.85
#2008-02-12|1086.01
#2008-02-13|1101.98
#2008-02-14|1095.81
#2008-02-15|1093.61
#2008-02-18| .
#2008-02-19|1138.28
#2008-02-20|1118.36
#2008-02-21|1137.21
#2008-02-22|1112.05
#2008-02-25|1124.74
#2008-02-26|1159.10
#2008-02-27|1186.53
#2008-02-28|1169.97
#2008-02-29|1152.91
#2008-03-03|1158.49
#2008-03-04|1120.52
#2008-03-05|1148.12
#2008-03-06|1137.18
#2008-03-07|1124.48
#2008-03-10|1112.15
#2008-03-11|1107.98
#2008-03-12|1136.59
#2008-03-13|1117.72
#2008-03-14|1113.07
#2008-03-17|1092.33
#2008-03-18|1144.91
#2008-03-19|1149.23
#2008-03-20|1141.05
#2008-03-21| .
#2008-03-24|1139.43
#2008-03-25|1198.45
#2008-03-26|1207.88
#2008-03-27|1215.34
#2008-03-28|1211.07
#2008-03-31|1217.01
#2008-04-01|1218.73
#2008-04-02|1208.50
#2008-04-03|1199.09
#2008-04-04|1199.38
#2008-04-07|1205.12
#2008-04-08|1193.97
#2008-04-09|1195.57
#2008-04-10|1187.09
#2008-04-11|1179.02
#2008-04-14|1160.04
#2008-04-15|1151.00
#2008-04-16|1177.60
#2008-04-17|1179.09
#2008-04-18|1187.58
#2008-04-21|1185.04
#2008-04-22|1185.49
#2008-04-23|1181.74
#2008-04-24|1166.83
#2008-04-25|1192.13
#2008-04-28|1198.48
#2008-04-29|1181.48
#2008-04-30|1173.41
#2008-05-01|1164.48
#2008-05-02|1186.72
#2008-05-05|1194.36
#2008-05-06|1192.91
#2008-05-07|1206.66
#2008-05-08|1214.23
#2008-05-09|1200.97
#2008-05-12|1207.57
#2008-05-13|1211.13
#2008-05-14|1213.63
#2008-05-15|1214.96
#2008-05-16|1236.46
#2008-05-19|1249.28
#2008-05-20|1230.01
#2008-05-21|1205.28
#2008-05-22|1199.44
#2008-05-23|1177.38
#2008-05-26| .
#2008-05-27|1166.60
#2008-05-28|1171.37
#2008-05-29|1162.29
#2008-05-30|1169.56
#2008-06-02|1143.71
#2008-06-03|1134.90
#2008-06-04|1127.50
#2008-06-05|1126.83
#2008-06-06|1098.13
#2008-06-09|1088.40
#2008-06-10|1069.14
#2008-06-11|1043.08
#2008-06-12|1041.36
#2008-06-13|1044.86
#2008-06-16|1048.72
#2008-06-17|1077.58
#2008-06-18|1064.67
#2008-06-19|1055.94
#2008-06-20|1049.19
#2008-06-23|1022.71
#2008-06-24|1000.81
#2008-06-25|1028.81
#2008-06-26| 999.59
#2008-06-27| 988.20
#2008-06-30| 989.05
#2008-07-01| 964.59
#2008-07-02| 970.31
#2008-07-03| 965.13
#2008-07-04| .
#2008-07-07| 958.61
#2008-07-08| 946.33
#2008-07-09| 962.34
#2008-07-10| 950.40
#2008-07-11| 926.28
#2008-07-14| 934.04
#2008-07-15| 929.57
#2008-07-16| 962.42
#2008-07-17| 996.69
#2008-07-18|1011.75
#2008-07-21|1024.77
#2008-07-22|1021.13
#2008-07-23|1062.57
#2008-07-24|1004.19
#2008-07-25|1015.92
#2008-07-28|1001.62
#2008-07-29| 986.14
#2008-07-30| 981.65
#2008-07-31| 975.66
#2008-08-01| 943.84
#2008-08-04| 939.03
#2008-08-05| 970.24
#2008-08-06| 979.75
#2008-08-07| 978.44
#2008-08-08| 990.39
#2008-08-11|1016.08
#2008-08-12|1026.47
#2008-08-13| 979.60
#2008-08-14| 986.39
#2008-08-15| 979.36
#2008-08-18| 973.79
#2008-08-19| 948.03
#2008-08-20| 945.83
#2008-08-21| 941.72
#2008-08-22| 964.06
#2008-08-25| 957.42
#2008-08-26| 947.32
#2008-08-27| 941.77
#2008-08-28| 953.42
#2008-08-29| 946.82
#2008-09-01| .
#2008-09-02| 976.77
#2008-09-03| 970.59
#2008-09-04| 937.82
#2008-09-05| 901.02
#2008-09-08| 917.60
#2008-09-09| 916.38
#2008-09-10| 915.74
#2008-09-11| 901.01
#2008-09-12| 918.93
#2008-09-15| 884.08
#2008-09-16| 885.21
#2008-09-17| 878.95
#2008-09-18| 916.12
#2008-09-19| 948.32
#2008-09-22| 957.17
#2008-09-23| 941.86
#2008-09-24| 914.12
#2008-09-25| 929.49
#2008-09-26| 903.84
#2008-09-29| 869.78
#2008-09-30| 837.22
#2008-10-01| 790.39
#2008-10-02| 744.81
#2008-10-03| 762.47
#2008-10-06| 692.21
#2008-10-07| 694.83
#2008-10-08| 662.62
#2008-10-09| 653.68
#2008-10-10| 640.69
#2008-10-13| 709.11
#2008-10-14| 738.35
#2008-10-15| 714.37
#2008-10-16| 683.32
#2008-10-17| 680.86
#2008-10-20| 635.45
#2008-10-21| 610.77
#2008-10-22| 568.75
#2008-10-23| 538.30
#2008-10-24| 489.19
#2008-10-27| 593.60
#2008-10-28| 800.58
#2008-10-29| 658.51
#2008-10-30| 680.89
#2008-10-31| 687.04
#2008-11-03| 635.47
#2008-11-04| 676.80
#2008-11-05| 673.99
#2008-11-06| 620.79
#2008-11-07| 625.02
#2008-11-10| 631.71
#2008-11-11| 585.53
#2008-11-12| 562.97
#2008-11-13| 579.18
#2008-11-14| 585.49
#2008-11-17| 557.53
#2008-11-18| 567.60
#2008-11-19| 534.80
#2008-11-20| 505.43
#2008-11-21| 508.45
#2008-11-24| 546.18
#2008-11-25| 515.93
#2008-11-26| 541.08
#2008-11-27| .
#2008-11-28| 524.72
#2008-12-01| 495.68
#2008-12-02| 520.55
#2008-12-03| 522.43
#2008-12-04| 527.50
#2008-12-05| 500.15
#2008-12-08| 544.11
#2008-12-09| 558.46
#2008-12-10| 570.20
#2008-12-11| 573.78
#2008-12-12| 562.92
#2008-12-15| 571.16
#2008-12-16| 582.38
#2008-12-17| 609.23
#2008-12-18| 630.06
#2008-12-19| 587.57
#2008-12-22| 562.10
#2008-12-23| 556.92
#2008-12-24| 557.55
#2008-12-25| .
#2008-12-26| 560.24
#2008-12-29| 571.00
#2008-12-30| 579.40
#2008-12-31| 570.63
#2009-01-01| .
#2009-01-02| 596.68
#2009-01-05| 573.09
#2009-01-06| 589.39
#2009-01-07| 604.51
#2009-01-08| 607.20
#2009-01-09| 593.94
#2009-01-12| 569.09
#2009-01-13| 539.08
#2009-01-14| 518.98
#2009-01-15| 500.36
#2009-01-16| 504.73
#2009-01-19| .
#2009-01-20| 471.32
#2009-01-21| 469.37
#2009-01-22| 453.33
#2009-01-23| 439.22
#2009-01-26| 465.45
#2009-01-27| 476.18
#2009-01-28| 501.47
#2009-01-29| 476.70
#2009-01-30| 463.72
#2009-02-02| 453.30
#2009-02-03| 466.79
#2009-02-04| 485.27
#2009-02-05| 476.75
#2009-02-06| 506.80
#2009-02-09| 535.55
#2009-02-10| 511.23
#2009-02-11| 511.71
#2009-02-12| 489.61
#2009-02-13| 499.70
#2009-02-16| .
#2009-02-17| 456.63
#2009-02-18| 447.72
#2009-02-19| 453.34
#2009-02-20| 427.45
#2009-02-23| 409.59
#2009-02-24| 397.68
#2009-02-25| 392.91
#2009-02-26| 406.68
#2009-02-27| 388.36
#2009-03-02| 376.54
#2009-03-03| 379.42
#2009-03-04| 409.07
#2009-03-05| 386.25
#2009-03-06| 391.86
#2009-03-09| 390.38
#2009-03-10| 424.49
#2009-03-11| 440.10
#2009-03-12| 448.12
#2009-03-13| 447.79
#2009-03-16| 456.90
#2009-03-17| 454.33
#2009-03-18| 453.13
#2009-03-19| 482.12
#2009-03-20| 473.82
#2009-03-23| 481.31
#2009-03-24| 473.43
#2009-03-25| 486.30
#2009-03-26| 499.36
#2009-03-27| 498.17
#2009-03-30| 454.31
#2009-03-31| 462.94
#2009-04-01| 471.86
#2009-04-02| 538.17
#2009-04-03| 551.91
#2009-04-06| 541.69
#2009-04-07| 527.28
#2009-04-08| 549.09
#2009-04-09| 561.71
#2009-04-10| .
#2009-04-13| 566.47
#2009-04-14| 571.43
#2009-04-15| 563.10
#2009-04-16| 570.05
#2009-04-17| 591.12
#2009-04-20| 550.66
#2009-04-21| 549.95
#2009-04-22| 567.93
#2009-04-23| 568.51
#2009-04-24| 598.26
#2009-04-27| 595.67
#2009-04-28| 574.98
#2009-04-29| 596.44
#2009-04-30| 597.86
#2009-05-01| 597.95
#2009-05-04| 614.56
#2009-05-05| 618.22
#2009-05-06| 618.43
#2009-05-07| 610.27
#2009-05-08| 612.59
#2009-05-11| 596.65
#2009-05-12| 587.89
#2009-05-13| 562.33
#2009-05-14| 570.99
#2009-05-15| 572.63
#2009-05-18| 579.62
#2009-05-19| 594.36
#2009-05-20| 615.29
#2009-05-21| 601.37
#2009-05-22| 610.50
#2009-05-25| .
#2009-05-26| 617.21
#2009-05-27| 618.18
#2009-05-28| 606.20
#2009-05-29| 621.96
#2009-06-01| 664.82
#2009-06-02| 687.95
#2009-06-03| 657.51
#2009-06-04| 667.76
#2009-06-05| 664.27
#2009-06-08| 650.85
#2009-06-09| 655.61
#2009-06-10| 668.34
#2009-06-11| 682.83
#2009-06-12| 673.72
#2009-06-15| 633.19
#2009-06-16| 627.61
#2009-06-17| 612.33
#2009-06-18| 613.33
#2009-06-19| 602.47
#2009-06-22| 583.20
#2009-06-23| 596.20
#2009-06-24| 624.47
#2009-06-25| 616.23
#2009-06-26| 626.64
#2009-06-29| 637.24
#2009-06-30| 627.26
#2009-07-01| 646.15
#2009-07-02| 610.56
#2009-07-03| .
#2009-07-06| 592.88
#2009-07-07| 586.77
#2009-07-08| 567.81
#2009-07-09| 580.70
#2009-07-10| 575.90
#2009-07-13| 601.99
#2009-07-14| 624.20
#2009-07-15| 662.30
#2009-07-16| 673.64
#2009-07-17| 678.43
#2009-07-20| 679.11
#2009-07-21| 699.59
#2009-07-22| 698.54
#2009-07-23| 713.65
#2009-07-24| 719.98
#2009-07-27| 706.00
#2009-07-28| 696.57
#2009-07-29| 702.75
#2009-07-30| 721.70
#2009-07-31| 735.11
#2009-08-03| 774.15
#2009-08-04| 771.23
#2009-08-05| 747.63
#2009-08-06| 751.79
#2009-08-07| 752.80
#2009-08-10| 730.58
#2009-08-11| 711.86
#2009-08-12| 721.33
#2009-08-13| 742.48
#2009-08-14| 711.99
#2009-08-17| 677.94
#2009-08-18| 686.80
#2009-08-19| 683.23
#2009-08-20| 694.33
#2009-08-21| 714.46
#2009-08-24| 713.27
#2009-08-25| 714.74
#2009-08-26| 702.00
#2009-08-27| 686.37
#2009-08-28| 700.88
#2009-08-31| 690.99
#2009-09-01| 665.12
#2009-09-02| 654.79
#2009-09-03| 653.53
#2009-09-04| 674.76
#2009-09-07| .
#2009-09-08| 698.30
#2009-09-09| 725.84
#2009-09-10| 725.57
#2009-09-11| 737.95
#2009-09-14| 737.46
#2009-09-15| 740.12
#2009-09-16| 763.08
#2009-09-17| 757.80
#2009-09-18| 740.16
#2009-09-21| 727.77
#2009-09-22| 750.17
#2009-09-23| 740.43
#2009-09-24| 732.21
#2009-09-25| 732.52
#2009-09-28| 743.79
#2009-09-29| 739.97
#2009-09-30| 741.46
#2009-10-01| 724.23
#2009-10-02| 710.91
#2009-10-05| 717.58
#2009-10-06| 746.45
#2009-10-07| 742.81
#2009-10-08| 770.74
#2009-10-09| 771.58
#2009-10-12| 786.26
#2009-10-13| 780.69
#2009-10-14| 801.85
#2009-10-15| 805.32
#2009-10-16| 791.96
#2009-10-19| 830.48
#2009-10-20| 820.96
#2009-10-21| 820.31
#2009-10-22| 811.56
#2009-10-23| 815.62
#2009-10-26| 792.90
#2009-10-27| 766.29
#2009-10-28| 726.90
#2009-10-29| 758.54
#2009-10-30| 731.53
#2009-11-02| 739.43
#2009-11-03| 708.10
#2009-11-04| 736.96
#2009-11-05| 746.45
#2009-11-06| 752.52
#2009-11-09| 773.86
#2009-11-10| 750.68
#2009-11-11| 760.37
#2009-11-12| 750.13
#2009-11-13| 753.75
#2009-11-16| 784.98
#2009-11-17| 764.67
#2009-11-18| 777.55
#2009-11-19| 755.86
#2009-11-20| 741.21
#2009-11-23| 762.56
#2009-11-24| 750.93
#2009-11-25| 754.30
#2009-11-26| .
#2009-11-27| 733.36
#2009-11-30| 721.35
#2009-12-01| 748.60
#2009-12-02| 749.54
#2009-12-03| 757.22
#2009-12-04| 756.66
#2009-12-07| 757.36
#2009-12-08| 737.83
#2009-12-09| 730.19
#2009-12-10| 732.59
#2009-12-11| 733.00
#2009-12-14| 743.91
#2009-12-15| 742.87
#2009-12-16| 753.49
#2009-12-17| 735.25
#2009-12-18| 723.29
#2009-12-21| 727.08
#2009-12-22| 729.87
#2009-12-23| 734.62
#2009-12-24| 736.22
#2009-12-25| .
#2009-12-28| 739.26
#2009-12-29| 741.70
#2009-12-30| 732.98
#2009-12-31| 736.10
#2010-01-01| .
#2010-01-04| 749.33
#2010-01-05| 752.49
#2010-01-06| 758.47
#2010-01-07| 758.12
#2010-01-08| 760.47
#2010-01-11| 772.86
#2010-01-12| 753.69
#2010-01-13| 756.38
#2010-01-14| 767.43
#2010-01-15| 749.72
#2010-01-18| .
#2010-01-19| 749.32
#2010-01-20| 721.42
#2010-01-21| 703.45
#2010-01-22| 697.53
#2010-01-25| 685.13
#2010-01-26| 683.97
#2010-01-27| 666.53
#2010-01-28| 654.34
#2010-01-29| 668.07
#2010-02-01| 676.99
#2010-02-02| 682.32
#2010-02-03| 686.19
#2010-02-04| 655.71
#2010-02-05| 630.69
#2010-02-08| 635.48
#2010-02-09| 637.74
#2010-02-10| 639.27
#2010-02-11| 618.88
#2010-02-12| 607.16
#2010-02-15| .
#2010-02-16| 619.54
#2010-02-17| 629.98
#2010-02-18| 616.77
#2010-02-19| 621.78
#2010-02-22| 617.27
#2010-02-23| 607.80
#2010-02-24| 607.75
#2010-02-25| 592.93
#2010-02-26| 605.37
#2010-03-01| 608.86
#2010-03-02| 625.43
#2010-03-03| 638.19
#2010-03-04| 634.61
#2010-03-05| 656.48
#2010-03-08| 657.65
#2010-03-09| 650.52
#2010-03-10| 663.44
#2010-03-11| 673.32
#2010-03-12| 682.30
#2010-03-15| 671.00
#2010-03-16| 688.40
#2010-03-17| 690.75
#2010-03-18| 683.45
#2010-03-19| 677.07
#2010-03-22| 679.39
#2010-03-23| 679.46
#2010-03-24| 673.72
#2010-03-25| 683.52
#2010-03-26| 687.71
#2010-03-29| 691.43
#2010-03-30| 676.97
#2010-03-31| 685.42
#2010-04-01| 696.53
#2010-04-02| .
#2010-04-05| 694.93
#2010-04-06| 695.06
#2010-04-07| 686.68
#2010-04-08| 676.98
#2010-04-09| 685.29
#2010-04-12| 694.50
#2010-04-13| 697.81
#2010-04-14| 711.39
#2010-04-15| 709.32
#2010-04-16| 702.18
#2010-04-19| 693.07
#2010-04-20| 730.31
#2010-04-21| 725.20
#2010-04-22| 712.18
#2010-04-23| 730.98
#2010-04-26| 737.72
#2010-04-27| 714.24
#2010-04-28| 696.62
#2010-04-29| 713.31
#2010-04-30| 716.78
#2010-05-03| 711.34
#2010-05-04| 674.37
#2010-05-05| 657.07
#2010-05-06| 647.25
#2010-05-07| 622.53
#2010-05-10| 672.85
#2010-05-11| 672.99
#2010-05-12| 687.73
#2010-05-13| 694.60
#2010-05-14| 665.03
#2010-05-17| 659.89
#2010-05-18| 674.38
#2010-05-19| 645.44
#2010-05-20| 622.50
#2010-05-21| 637.48
#2010-05-24| 628.51
#2010-05-25| 597.30
#2010-05-26| 614.27
#2010-05-27| 641.57
#2010-05-28| 648.20
#2010-05-31| .
#2010-06-01| 651.11
#2010-06-02| 646.41
#2010-06-03| 659.00
#2010-06-04| 633.69
#2010-06-07| 624.64
#2010-06-08| 619.99
#2010-06-09| 645.80
#2010-06-10| 670.57
#2010-06-11| 668.76
#2010-06-14| 682.48
#2010-06-15| 683.86
#2010-06-16| 672.15
#2010-06-17| 690.58
#2010-06-18| 702.98
#2010-06-21| 721.00
#2010-06-22| 711.88
#2010-06-23| 703.03
#2010-06-24| 697.62
#2010-06-25| 678.36
#2010-06-28| 697.56
#2010-06-29| 659.38
#2010-06-30| 669.03
#2010-07-01| 655.91
#2010-07-02| 664.71
#2010-07-05| .
#2010-07-06| 684.92
#2010-07-07| 694.07
#2010-07-08| 696.55
#2010-07-09| 698.79
#2010-07-12| 699.21
#2010-07-13| 738.13
#2010-07-14| 736.80
#2010-07-15| 740.66
#2010-07-16| 740.91
#2010-07-19| 732.96
#2010-07-20| 714.83
#2010-07-21| 715.78
#2010-07-22| 744.09
#2010-07-23| 743.21
#2010-07-26| 757.54
#2010-07-27| 742.39
#2010-07-28| 741.55
#2010-07-29| 745.50
#2010-07-30| 743.23
#2010-08-02| 761.82
#2010-08-03| 775.38
#2010-08-04| 766.61
#2010-08-05| 775.82
#2010-08-06| 768.96
#2010-08-09| 776.48
#2010-08-10| 755.97
#2010-08-11| 725.15
#2010-08-12| 709.93
#2010-08-13| 705.37
#2010-08-16| 716.80
#2010-08-17| 735.09
#2010-08-18| 732.76
#2010-08-19| 723.48
#2010-08-20| 701.54
#2010-08-23| 701.97
#2010-08-24| 694.08
#2010-08-25| 682.12
#2010-08-26| 694.04
#2010-08-27| 698.83
#2010-08-30| 690.96
#2010-08-31| 695.26
#2010-09-01| 731.29
#2010-09-02| 741.11
#2010-09-03| 751.14
#2010-09-06| .
#2010-09-07| 735.62
#2010-09-08| 746.75
#2010-09-09| 762.54
#2010-09-10| 775.14
#2010-09-13| 786.71
#2010-09-14| 799.80
#2010-09-15| 804.63
#2010-09-16| 805.97
#2010-09-17| 811.03
#2010-09-20| 831.53
#2010-09-21| 833.66
#2010-09-22| 838.49
#2010-09-23| 827.32
#2010-09-24| 865.72
#2010-09-27| 865.77
#2010-09-28| 861.22
#2010-09-29| 864.40
#2010-09-30| 873.54
#2010-10-01| 862.75
#2010-10-04| 833.79
#2010-10-05| 859.88
#2010-10-06| 860.72
#2010-10-07| 880.78
#2010-10-08| 881.80
#2010-10-11| 885.76
#2010-10-12| 899.66
#2010-10-13| 916.82
#2010-10-14| 922.40
#2010-10-15| 922.70
#2010-10-18| 919.13
#2010-10-19| 897.43
#2010-10-20| 919.82
#2010-10-21| 942.49
#2010-10-22| 947.70
#2010-10-25| 968.36
#2010-10-26| 950.49
#2010-10-27| 928.09
#2010-10-28| 934.04
#2010-10-29| 943.69
#2010-11-01| 945.90
#2010-11-02| 957.37
#2010-11-03| 956.60
#2010-11-04| 995.80
#2010-11-05| 976.15
#2010-11-08| 967.91
#2010-11-09| 992.53
#2010-11-10| 957.17
#2010-11-11| 960.66
#2010-11-12| 971.08
#2010-11-15| 981.63
#2010-11-16| 956.55
#2010-11-17| 956.97
#2010-11-18| 991.47
#2010-11-19|1000.82
#2010-11-22|1004.26
#2010-11-23| 964.32
#2010-11-24| 998.00
#2010-11-25| .
#2010-11-26| 984.67
#2010-11-29| 945.50
#2010-11-30| 939.12
#2010-12-01| 981.68
#2010-12-02|1022.83
#2010-12-03|1050.84
#2010-12-06|1042.71
#2010-12-07|1060.56
#2010-12-08|1030.78
#2010-12-09|1006.40
#2010-12-10|1037.53
#2010-12-13|1060.12
#2010-12-14|1046.66
#2010-12-15|1039.54
#2010-12-16|1028.75
#2010-12-17|1008.10
#2010-12-20|1015.91
#2010-12-21|1038.79
#2010-12-22|1035.31
#2010-12-23|1026.55
#2010-12-24| .
#2010-12-27| 987.03
#2010-12-28| 984.29
#2010-12-29| 987.17
#2010-12-30| 993.30
#2010-12-31|1002.87
#2011-01-03|1027.82
#2011-01-04|1030.22
#2011-01-05|1021.31
#2011-01-06|1017.87
#2011-01-07|1019.79
#2011-01-10|1009.33
#2011-01-11|1035.32
#2011-01-12|1043.08
#2011-01-13|1052.93
#2011-01-14|1068.31
#2011-01-17| .
#2011-01-18|1088.86
#2011-01-19|1076.30
#2011-01-20|1034.50
#2011-01-21|1042.89
#2011-01-24|1043.04
#2011-01-25|1048.48
#2011-01-26|1075.50
#2011-01-27|1074.80
#2011-01-28|1055.09
#2011-01-31|1043.63
#2011-02-01|1053.45
#2011-02-02|1040.38
#2011-02-03|1033.67
#2011-02-04|1025.78
#2011-02-07|1044.88
#2011-02-08|1088.95
#2011-02-09|1087.38
#2011-02-10|1084.97
#2011-02-11|1098.93
#2011-02-14|1091.36
#2011-02-15|1081.59
#2011-02-16|1066.57
#2011-02-17|1058.88
#2011-02-18|1057.78
#2011-02-21| .
#2011-02-22|1058.63
#2011-02-23|1029.82
#2011-02-24|1008.51
#2011-02-25|1032.36
#2011-02-28|1045.12
#2011-03-01|1042.67
#2011-03-02|1026.44
#2011-03-03|1028.32
#2011-03-04|1015.34
#2011-03-07|1018.61
#2011-03-08|1027.30
#2011-03-09|1036.88
#2011-03-10|1002.52
#2011-03-11| 994.98
#2011-03-14| 989.11
#2011-03-15| 957.99
#2011-03-16| 932.41
#2011-03-17| 954.16
#2011-03-18| 981.59
#2011-03-21|1003.16
#2011-03-22| 990.87
#2011-03-23| 994.87
#2011-03-24|1032.41
#2011-03-25|1027.00
#2011-03-28|1020.57
#2011-03-29|1019.83
#2011-03-30|1042.10
#2011-03-31|1044.08
#2011-04-01|1066.34
#2011-04-04|1076.32
#2011-04-05|1083.80
#2011-04-06|1095.82
#2011-04-07|1075.18
#2011-04-08|1080.51
#2011-04-11|1059.55
#2011-04-12|1049.47
#2011-04-13|1064.88
#2011-04-14|1064.54
#2011-04-15|1059.39
#2011-04-18|1023.43
#2011-04-19|1049.03
#2011-04-20|1106.04
#2011-04-21|1118.10
#2011-04-22| .
#2011-04-25|1117.29
#2011-04-26|1141.87
#2011-04-27|1165.74
#2011-04-28|1191.40
#2011-04-29|1195.03
#2011-05-02|1208.12
#2011-05-03|1187.37
#2011-05-04|1170.82
#2011-05-05|1143.71
#2011-05-06|1156.27
#2011-05-09|1123.72
#2011-05-10|1145.45
#2011-05-11|1137.69
#2011-05-12|1124.66
#2011-05-13|1120.62
#2011-05-16|1116.59
#2011-05-17|1090.01
#2011-05-18|1101.18
#2011-05-19|1113.11
#2011-05-20|1090.87
#2011-05-23|1050.25
#2011-05-24|1070.64
#2011-05-25|1076.72
#2011-05-26|1070.87
#2011-05-27|1096.83
#2011-05-30| .
#2011-05-31|1122.32
#2011-06-01|1118.82
#2011-06-02|1100.20
#2011-06-03|1113.79
#2011-06-06|1113.02
#2011-06-07|1114.85
#2011-06-08|1108.20
#2011-06-09|1120.63
#2011-06-10|1091.13
#2011-06-13|1092.01
#2011-06-14|1114.48
#2011-06-15|1091.04
#2011-06-16|1084.54
#2011-06-17|1103.01
#2011-06-20|1108.55
#2011-06-21|1137.38
#2011-06-22|1146.83
#2011-06-23|1115.27
#2011-06-24|1131.02
#2011-06-27|1147.87
#2011-06-28|1179.34
#2011-06-29|1198.90
#2011-06-30|1216.26
#2011-07-01|1211.85
#2011-07-04| .
#2011-07-05|1235.26
#2011-07-06|1220.58
#2011-07-07|1232.91
#2011-07-08|1210.29
#2011-07-11|1150.28
#2011-07-12|1161.06
#2011-07-13|1204.35
#2011-07-14|1201.04
#2011-07-15|1212.67
#2011-07-18|1170.71
#2011-07-19|1200.87
#2011-07-20|1204.18
#2011-07-21|1209.50
#2011-07-22|1220.95
#2011-07-25|1232.89
#2011-07-26|1216.66
#2011-07-27|1184.54
#2011-07-28|1164.87
#2011-07-29|1162.75
#2011-08-01|1120.96
#2011-08-02|1080.91
#2011-08-03|1048.70
#2011-08-04| 987.45
#2011-08-05| 961.97
#2011-08-08| 886.42
#2011-08-09| 911.84
#2011-08-10| 869.91
#2011-08-11| 907.70
#2011-08-12| 940.45
#2011-08-15| 948.35
#2011-08-16| 934.51
#2011-08-17| 936.96
#2011-08-18| 861.09
#2011-08-19| 841.62
#2011-08-22| 816.70
#2011-08-23| 825.59
#2011-08-24| 865.22
#2011-08-25| 858.67
#2011-08-26| 860.66
#2011-08-29| 887.74
#2011-08-30| 884.58
#2011-08-31| 920.09
#2011-09-01| 901.39
#2011-09-02| 857.68
#2011-09-05| .
#2011-09-06| 783.30
#2011-09-07| 830.20
#2011-09-08| 820.79
#2011-09-09| 766.86
#2011-09-12| 742.11
#2011-09-13| 761.15
#2011-09-14| 799.44
#2011-09-15| 834.73
#2011-09-16| 848.98
#2011-09-19| 808.99
#2011-09-20| 842.61
#2011-09-21| 814.10
#2011-09-22| 746.35
#2011-09-23| 745.69
#2011-09-26| 735.30
#2011-09-27| 795.94
#2011-09-28| 788.37
#2011-09-29| 794.20
#2011-09-30| 749.23
#2011-10-03| 713.72
#2011-10-04| 671.13
#2011-10-05| 713.95
#2011-10-06| 747.79
#2011-10-07| 767.33
#2011-10-10| 809.77
#2011-10-11| 815.84
#2011-10-12| 858.95
#2011-10-13| 843.42
#2011-10-14| 872.48
#2011-10-17| 840.87
#2011-10-18| 844.91
#2011-10-19| 845.46
#2011-10-20| 820.53
#2011-10-21| 870.82
#2011-10-24| 893.78
#2011-10-25| 892.32
#2011-10-26| 886.82
#2011-10-27| 956.58
#2011-10-28| 965.96
#2011-10-31| 904.35
#2011-11-01| 836.22
#2011-11-02| 871.06
#2011-11-03| 896.31
#2011-11-04| 866.01
#2011-11-07| 866.73
#2011-11-08| 869.41
#2011-11-09| 835.72
#2011-11-10| 835.72
#2011-11-11| 868.97
#2011-11-14| 850.59
#2011-11-15| 826.87
#2011-11-16| 815.86
#2011-11-17| 798.01
#2011-11-18| 788.87
#2011-11-21| 749.53
#2011-11-22| 742.81
#2011-11-23| 715.38
#2011-11-24| .
#2011-11-25| 719.96
#2011-11-28| 773.75
#2011-11-29| 770.46
#2011-11-30| 823.21
#2011-12-01| 815.46
#2011-12-02| 825.63
#2011-12-05| 842.02
#2011-12-06| 826.08
#2011-12-07| 817.86
#2011-12-08| 786.14
#2011-12-09| 807.98
#2011-12-12| 772.69
#2011-12-13| 765.25
#2011-12-14| 725.96
#2011-12-15| 733.91
#2011-12-16| 728.13
#2011-12-19| 722.85
#2011-12-20| 763.12
#2011-12-21| 763.31
#2011-12-22| 769.38
#2011-12-23| 769.65
#2011-12-26| .
#2011-12-27| 771.82
#2011-12-28| 741.80
#2011-12-29| 744.83
#2011-12-30| 756.10
#2012-01-02| .
#2012-01-03| 809.80
#2012-01-04| 797.15
#2012-01-05| 799.49
#2012-01-06| 788.32
#2012-01-09| 789.01
#2012-01-10| 819.97
#2012-01-11| 816.03
#2012-01-12| 829.74
#2012-01-13| 813.35
#2012-01-16| .
#2012-01-17| 865.19
#2012-01-18| 875.19
#2012-01-19| 896.29
#2012-01-20| 902.00
#2012-01-23| 912.12
#2012-01-24| 903.48
#2012-01-25| 910.30
#2012-01-26| 947.69
#2012-01-27| 928.91
#2012-01-30| 922.60
#2012-01-31| 922.82
#2012-02-01| 963.59
#2012-02-02| 965.24
#2012-02-03| 987.01
#2012-02-06| 985.90
#2012-02-07| 985.12
#2012-02-08| 987.03
#2012-02-09|1019.89
#2012-02-10| 992.34
#2012-02-13|1007.56
#2012-02-14| 991.54
#2012-02-15| 983.86
#2012-02-16| 980.44
#2012-02-17|1017.73
#2012-02-20| .
#2012-02-21|1031.30
#2012-02-22|1024.22
#2012-02-23|1011.03
#2012-02-24|1030.83
#2012-02-27|1007.46
#2012-02-28|1018.36
#2012-02-29|1005.33
#2012-03-01|1018.50
#2012-03-02|1010.07
#2012-03-05|1006.36
#2012-03-06| 948.71
#2012-03-07| 958.88
#2012-03-08|1005.63
#2012-03-09|1006.51
#2012-03-12|1015.92
#2012-03-13|1017.59
#2012-03-14|1033.26
#2012-03-15|1037.94
#2012-03-16|1032.31
#2012-03-19|1030.26
#2012-03-20| 986.49
#2012-03-21| 986.67
#2012-03-22| 972.88
#2012-03-23| 990.78
#2012-03-26|1010.60
#2012-03-27|1011.98
#2012-03-28| 992.75
#2012-03-29| 964.59
#2012-03-30| 987.07
#2012-04-02|1002.82
#2012-04-03| 995.91
#2012-04-04| 951.38
#2012-04-05| 949.95
#2012-04-06| .
#2012-04-09| 950.49
#2012-04-10| 914.07
#2012-04-11| 933.91
#2012-04-12| 954.21
#2012-04-13| 924.50
#2012-04-16| 933.86
#2012-04-17| 962.12
#2012-04-18| 948.05
#2012-04-19| 926.74
#2012-04-20| 936.27
#2012-04-23| 896.50
#2012-04-24| 920.81
#2012-04-25| 946.30
#2012-04-26| 978.62
#2012-04-27| 991.18
#2012-04-30| 985.02
#2012-05-01| 984.24
#2012-05-02| 973.53
#2012-05-03| 975.24
#2012-05-04| 938.19
#2012-05-07| 939.52
#2012-05-08| 907.24
#2012-05-09| 905.90
#2012-05-10| 902.02
#2012-05-11| 922.49
#2012-05-14| 893.62
#2012-05-15| 881.14
#2012-05-16| 878.17
#2012-05-17| 860.94
#2012-05-18| 843.75
#2012-05-21| 857.27
#2012-05-22| 883.84
#2012-05-23| 849.49
#2012-05-24| 851.34
#2012-05-25| 846.65
#2012-05-28| .
#2012-05-29| 876.95
#2012-05-30| 843.15
#2012-05-31| 829.83
#2012-06-01| 798.08
#2012-06-04| 787.85
#2012-06-05| 788.93
#2012-06-06| 809.42
#2012-06-07| 823.91
#2012-06-08| 808.11
#2012-06-11| 810.78
#2012-06-12| 803.77
#2012-06-13| 794.23
#2012-06-14| 782.78
#2012-06-15| 795.37
#2012-06-18| 803.08
#2012-06-19| 825.13
#2012-06-20| 835.83
#2012-06-21| 814.41
#2012-06-22| 797.62
#2012-06-25| 771.17
#2012-06-26| 760.93
#2012-06-27| 770.48
#2012-06-28| 767.81
#2012-06-29| 822.68
#2012-07-02| 824.93
#2012-07-03| 847.42
#2012-07-04| .
#2012-07-05| 839.73
#2012-07-06| 806.89
#2012-07-09| 803.48
#2012-07-10| 812.88
#2012-07-11| 804.46
#2012-07-12| 797.14
#2012-07-13| 820.94
#2012-07-16| 824.26
#2012-07-17| 822.99
#2012-07-18| 840.65
#2012-07-19| 853.82
#2012-07-20| 831.89
#2012-07-23| 803.60
#2012-07-24| 792.61
#2012-07-25| 810.29
#2012-07-26| 831.78
#2012-07-27| 859.37
#2012-07-30| 870.64
#2012-07-31| 878.05
#2012-08-01| 867.34
#2012-08-02| 837.81
#2012-08-03| 881.62
#2012-08-06| 904.83
#2012-08-07| 920.51
#2012-08-08| 910.09
#2012-08-09| 905.16
#2012-08-10| 903.89
#2012-08-13| 896.90
#2012-08-14| 900.88
#2012-08-15| 891.36
#2012-08-16| 902.84
#2012-08-17| 916.39
#2012-08-20| 914.79
#2012-08-21| 933.91
#2012-08-22| 928.41
#2012-08-23| 928.97
#2012-08-24| 909.90
#2012-08-27| 919.76
#2012-08-28| 920.43
#2012-08-29| 919.40
#2012-08-30| 878.57
#2012-08-31| 891.35
#2012-09-03| .
#2012-09-04| 861.27
#2012-09-05| 864.66
#2012-09-06| 902.89
#2012-09-07| 918.92
#2012-09-10| 917.98
#2012-09-11| 932.87
#2012-09-12| 947.65
#2012-09-13| 942.36
#2012-09-14| 995.89
#2012-09-17| 985.66
#2012-09-18| 957.97
#2012-09-19| 975.19
#2012-09-20| 954.17
#2012-09-21| 973.97
#2012-09-24| 963.99
#2012-09-25| 954.71
#2012-09-26| 915.27
#2012-09-27| 911.36
#2012-09-28| 904.42
#2012-10-01| 916.88
#2012-10-02| 919.94
#2012-10-03| 918.48
#2012-10-04| 943.77
#2012-10-05| 964.50
#2012-10-08| 935.05
#2012-10-09| 927.98
#2012-10-10| 927.08
#2012-10-11| 944.61
#2012-10-12| 936.51
#2012-10-15| 935.02
#2012-10-16| 937.65
#2012-10-17| 952.14
#2012-10-18| 959.30
#2012-10-19| 952.37
#2012-10-22| 944.59
#2012-10-23| 924.27
#2012-10-24| 933.04
#2012-10-25| 927.91
#2012-10-26| 926.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.69
#2012-11-01| 950.74
#2012-11-02| 954.24
#2012-11-05| 941.40
#2012-11-06| 938.48
#2012-11-07| 923.82
#2012-11-08| 909.93
#2012-11-09| 911.14
#2012-11-12| 909.43
#2012-11-13| 907.57
#2012-11-14| 899.88
#2012-11-15| 900.42
#2012-11-16| 887.55
#2012-11-19| 928.47
#2012-11-20| 933.45
#2012-11-21| 945.24
#2012-11-22| .
#2012-11-23| 966.16
#2012-11-26| 966.14
#2012-11-27| 967.76
#2012-11-28| 967.69
#2012-11-29| 987.51
#2012-11-30|1000.00
#2012-12-03|1002.52
#2012-12-04|1002.85
#2012-12-05| 998.70
#2012-12-06|1002.45
#2012-12-07|1001.40
#2012-12-10|1002.35
#2012-12-11|1022.27
#2012-12-12|1031.50
#2012-12-13|1034.59
#2012-12-14|1046.39
#2012-12-17|1058.82
#2012-12-18|1066.55
#2012-12-19|1064.38
#2012-12-20|1064.90
#2012-12-21|1062.85
#2012-12-24|1063.29
#2012-12-25|1063.29
#2012-12-26|1065.46
#2012-12-27|1072.01
#2012-12-28|1068.84
#2012-12-31|1066.87
#2013-01-01|1066.87
#2013-01-02|1104.46
#2013-01-03|1092.60
#2013-01-04|1088.54
#2013-01-07|1089.60
#2013-01-08|1070.70
#2013-01-09|1065.96
#2013-01-10|1087.07
#2013-01-11|1103.42
#2013-01-14|1113.67
#2013-01-15|1112.52
#2013-01-16|1109.13
#2013-01-17|1122.88
#2013-01-18|1114.44
#2013-01-21|1124.03
#2013-01-22|1118.98
#2013-01-23|1121.23
#2013-01-24|1128.43
#2013-01-25|1151.30
#2013-01-28|1151.74
#2013-01-29|1154.00
#2013-01-30|1150.58
#2013-01-31|1140.02
#2013-02-01|1170.69
#2013-02-04|1121.09
#2013-02-05|1116.66
#2013-02-06|1123.77
#2013-02-07|1123.60
#2013-02-08|1149.97
#2013-02-11|1140.84
#2013-02-12|1136.94
#2013-02-13|1145.96
#2013-02-14|1128.06
#2013-02-15|1129.23
#2013-02-18|1131.15
#2013-02-19|1149.62
#2013-02-20|1149.43
#2013-02-21|1108.62
#2013-02-22|1087.28
#2013-02-25|1107.85
#2013-02-26|1074.65
#2013-02-27|1101.87
#2013-02-28|1104.15
#2013-03-01|1085.70
#2013-03-04|1077.74
#2013-03-05|1114.90
#2013-03-06|1116.53
#2013-03-07|1125.45
#2013-03-08|1121.80
#2013-03-11| .
#2013-03-12|1119.60
#2013-03-13|1111.23
#2013-03-14|1111.98
#2013-03-15|1108.31
#2013-03-18|1101.83
#2013-03-19|1076.67
#2013-03-20|1087.61
#2013-03-21|1061.12
#2013-03-22|1070.30
#2013-03-25|1056.09
#2013-03-26|1059.49
#2013-03-27|1038.42
#2013-03-28|1029.72
#2013-03-29| .
#2013-04-01|1030.21
#2013-04-02|1045.41
#2013-04-03|1041.12
#2013-04-04|1030.31
#2013-04-05|1025.77
#2013-04-08|1023.17
#2013-04-09|1018.43
#2013-04-10|1047.66
#2013-04-11|1060.45
#2013-04-12|1029.19
#2013-04-15|1005.70
#2013-04-16|1012.24
#2013-04-17| 979.86
#2013-04-18| 973.93
#2013-04-19| 986.00
#2013-04-22| 996.64
#2013-04-23|1026.04
#2013-04-24|1036.87
#2013-04-25|1055.52
#2013-04-26|1057.50
#2013-04-29|1079.93
#2013-04-30|1084.90
#2013-05-01|1085.64
#2013-05-02|1077.71
#2013-05-03|1114.40
#2013-05-06|1105.12
#2013-05-07|1108.64
#2013-05-08|1124.79
#2013-05-09|1121.60
#2013-05-10|1112.21
#2013-05-13|1117.66
#2013-05-14|1142.92
#2013-05-15|1149.45
#2013-05-16|1158.30
#2013-05-17|1183.77
#2013-05-20|1213.84
#2013-05-21|1208.50
#2013-05-22|1209.54
#2013-05-23|1174.02
#2013-05-24|1168.21
#2013-05-27|1183.27
#2013-05-28|1190.76
#2013-05-29|1185.77
#2013-05-30|1205.20
#2013-05-31|1208.75
#2013-06-03|1207.58
#2013-06-04|1205.98
#2013-06-05|1196.52
#2013-06-06|1190.18
#2013-06-07|1219.10
#2013-06-10|1221.48
#2013-06-11|1205.53
#2013-06-12|1186.89
#2013-06-13|1175.97
#2013-06-14|1195.82
#2013-06-17|1208.89
#2013-06-18|1207.10
#2013-06-19|1198.01
#2013-06-20|1126.98
#2013-06-21|1093.20
#2013-06-24|1083.07
#2013-06-25|1121.11
#2013-06-26|1124.57
#2013-06-27|1143.59
#2013-06-28|1136.38
#2013-07-01|1147.12
#2013-07-02|1146.37
#2013-07-03|1139.03
#2013-07-04|1177.90
#2013-07-05|1143.20
#2013-07-08|1165.84
#2013-07-09|1174.75
#2013-07-10|1184.21
#2013-07-11|1209.25
#2013-07-12|1240.38
#2013-07-15|1232.56
#2013-07-16|1251.57
#2013-07-17|1255.03
#2013-07-18|1277.29
#2013-07-19|1280.95
#2013-07-22|1280.58
#2013-07-23|1282.37
#2013-07-24|1305.50
#2013-07-25|1305.56
#2013-07-26|1293.73
#2013-07-29|1302.28
#2013-07-30|1311.79
#2013-07-31|1307.45
#2013-08-01|1321.85
#2013-08-02|1327.50
#2013-08-05|1329.69
#2013-08-06|1325.41
#2013-08-07|1314.42
#2013-08-08|1334.05
#2013-08-09|1340.55
#2013-08-12|1341.36
#2013-08-13|1347.88
#2013-08-14|1363.46
#2013-08-15|1348.23
#2013-08-16|1364.58
#2013-08-19|1361.05
#2013-08-20|1349.12
#2013-08-21|1345.67
#2013-08-22|1366.05
#2013-08-23|1370.96
#2013-08-26|1362.55
#2013-08-27|1314.46
#2013-08-28|1281.04
#2013-08-29|1292.90
#2013-08-30|1267.29
#2013-09-02|1294.41
#2013-09-03|1280.80
#2013-09-04|1289.98
#2013-09-05|1312.52
#2013-09-06|1322.26
#2013-09-09|1339.88
#2013-09-10|1375.66
#2013-09-11|1392.48
#2013-09-12|1386.15
#2013-09-13|1393.73
#2013-09-16|1414.80
#2013-09-17|1395.34
#2013-09-18|1402.32
#2013-09-19|1439.40
#2013-09-20|1422.50
#2013-09-23|1414.76
#2013-09-24|1423.48
#2013-09-25|1423.83
#2013-09-26|1414.62
#2013-09-27|1429.04
#2013-09-30|1414.45
#2013-10-01|1432.43
#2013-10-02|1416.49
#2013-10-03|1415.41
#2013-10-04|1415.09
#2013-10-07|1414.70
#2013-10-08|1410.86
#2013-10-09|1398.53
#2013-10-10|1430.71
#2013-10-11|1441.61
#2013-10-14|1439.60
#2013-10-15|1454.99
#2013-10-16|1448.36
#2013-10-17|1461.68
#2013-10-18|1470.52
#2013-10-21|1467.29
#2013-10-22|1482.58
#2013-10-23|1480.90
#2013-10-24|1508.46
#2013-10-25|1496.15
#2013-10-28|1469.98
#2013-10-29|1466.34
#2013-10-30|1485.72
#2013-10-31|1486.18
#2013-11-01|1463.80
#2013-11-04|1477.12
#2013-11-05|1457.81
#2013-11-06|1470.44
#2013-11-07|1475.62
#2013-11-08|1460.79
#2013-11-11|1465.12
#2013-11-12|1465.91
#2013-11-13|1450.18
#2013-11-14|1472.40
#2013-11-15|1479.46
#2013-11-18|1507.26
#2013-11-19|1503.81
#2013-11-20|1495.30
#2013-11-21|1494.28
#2013-11-22|1513.03
#2013-11-25|1523.60
#2013-11-26|1526.39
#2013-11-27|1538.20
#2013-11-28|1538.66
#2013-11-29|1540.73
#2013-12-02|1536.94
#2013-12-03|1505.04
#2013-12-04|1496.26
#2013-12-05|1487.36
#2013-12-06|1506.96
#2013-12-09|1516.55
#2013-12-10|1501.30
#2013-12-11|1501.01
#2013-12-12|1483.94
#2013-12-13|1480.88
#2013-12-16|1499.49
#2013-12-17|1491.39
#2013-12-18|1512.65
#2013-12-19|1522.64
#2013-12-20|1536.31
#2013-12-23|1555.30
#2013-12-24|1551.66
#2013-12-25|1551.66
#2013-12-26|1554.55
#2013-12-27|1579.87
#2013-12-30|1578.84
#2013-12-31|1576.47
#2014-01-01|1576.47
#2014-01-02|1546.64
#2014-01-03|1543.08
#2014-01-06|1538.42
#2014-01-07|1551.23
#2014-01-08|1554.57
#2014-01-09|1549.41
#2014-01-10|1563.92
#2014-01-13|1582.06
#2014-01-14|1586.85
#2014-01-15|1609.06
#2014-01-16|1616.03
#2014-01-17|1626.07
#2014-01-20|1621.01
#2014-01-21|1612.36
#2014-01-22|1616.48
#2014-01-23|1613.69
#2014-01-24|1563.91
#2014-01-27|1548.56
#2014-01-28|1567.82
#2014-01-29|1547.50
#2014-01-30|1546.24
#2014-01-31|1526.38
#2014-02-03|1503.06
#2014-02-04|1499.20
#2014-02-05|1500.00
#2014-02-06|1540.46
#2014-02-07|1557.84
#2014-02-10|1566.01
#2014-02-11|1614.55
#2014-02-12|1628.73
#2014-02-13|1648.21
#2014-02-14|1666.74
#2014-02-17|1666.57
#2014-02-18|1667.45
#2014-02-19|1663.24
#2014-02-20|1655.60
#2014-02-21|1686.96
#2014-02-24|1664.75
#2014-02-25|1667.00
#2014-02-26|1660.48
#2014-02-27|1654.69
#2014-02-28|1681.01
#2014-03-03|1624.05
#2014-03-04|1669.90
#2014-03-05|1677.89
#2014-03-06|1710.65
#2014-03-07|1677.04
#2014-03-10|1648.89
#2014-03-11|1659.84
#2014-03-12|1640.94
#2014-03-13|1621.08
#2014-03-14|1609.65
#2014-03-17|1637.20
#2014-03-18|1652.04
#2014-03-19|1667.21
#2014-03-20|1646.46
#2014-03-21|1650.67
#2014-03-24|1618.49
#2014-03-25|1637.23
#2014-03-26|1671.16
#2014-03-27|1669.52
#2014-03-28|1701.62
#2014-03-31|1703.11
#2014-04-01|1733.96
#2014-04-02|1730.04
#2014-04-03|1724.45
#2014-04-04|1744.11
#2014-04-07|1723.79
#2014-04-08|1717.50
#2014-04-09|1747.18
#2014-04-10|1733.08
#2014-04-11|1714.29
#2014-04-14|1689.71
#2014-04-15|1650.44
#2014-04-16|1695.45
#2014-04-17|1735.38
#2014-04-18|1732.82
#2014-04-21|1731.42
#2014-04-22|1767.38
#2014-04-23|1747.54
#2014-04-24|1732.32
#2014-04-25|1700.45
#2014-04-28|1707.46
#2014-04-29|1715.23
#2014-04-30|1712.60
#2014-05-01|1712.60
#2014-05-02|1698.48
#2014-05-05|1689.38
#2014-05-06|1680.50
#2014-05-07|1664.11
#2014-05-08|1672.59
#2014-05-09|1649.75
#2014-05-12|1659.64
#2014-05-13|1667.39
#2014-05-14|1672.20
#2014-05-15|1648.29
#2014-05-16|1630.10
#2014-05-19|1652.99
#2014-05-20|1664.54
#2014-05-21|1673.69
#2014-05-22|1683.51
#2014-05-23|1695.48
#2014-05-26|1728.04
#2014-05-27|1723.54
#2014-05-28|1719.29
#2014-05-29|1724.96
#2014-05-30|1731.04
#2014-06-02|1724.44
#2014-06-03|1726.43
#2014-06-04|1716.88
#2014-06-05|1742.35
#2014-06-06|1755.34
#2014-06-09|1745.87
#2014-06-10|1732.72
#2014-06-11|1722.17
#2014-06-12|1724.12
#2014-06-13|1709.46
#2014-06-16|1710.23
#2014-06-17|1715.85
#2014-06-18|1721.48
#2014-06-19|1740.96
#2014-06-20|1728.78
#2014-06-23|1713.01
#2014-06-24|1714.31
#2014-06-25|1706.08
#2014-06-26|1689.76
#2014-06-27|1699.00
#2014-06-30|1700.45
#2014-07-01|1720.43
#2014-07-02|1728.20
#2014-07-03|1737.57
#2014-07-04|1729.08
#2014-07-07|1706.93
#2014-07-08|1677.34
#2014-07-09|1681.37
#2014-07-10|1658.49
#2014-07-11|1663.54
#2014-07-14|1685.12
#2014-07-15|1673.66
#2014-07-16|1691.74
#2014-07-17|1667.16
#2014-07-18|1648.14
#2014-07-21|1630.19
#2014-07-22|1643.05
#2014-07-23|1645.72
#2014-07-24|1657.63
#2014-07-25|1624.61
#2014-07-28|1593.12
#2014-07-29|1592.29
#2014-07-30|1573.44
#2014-07-31|1546.57
#2014-08-01|1529.52
#2014-08-04|1535.08
#2014-08-05|1513.22
#2014-08-06|1491.10
#2014-08-07|1467.61
#2014-08-08|1477.40
#2014-08-11|1510.55
#2014-08-12|1486.52
#2014-08-13|1498.06
#2014-08-14|1508.22
#2014-08-15|1482.42
#2014-08-18|1509.34
#2014-08-19|1527.24
#2014-08-20|1519.90
#2014-08-21|1540.46
#2014-08-22|1524.84
#2014-08-25|1543.69
#2014-08-26|1558.16
#2014-08-27|1551.64
#2014-08-28|1525.59
#2014-08-29|1516.85
#2014-09-01|1501.39
#2014-09-02|1503.28
#2014-09-03|1532.81
#2014-09-04|1535.97
#2014-09-05|1548.92
#2014-09-08|1543.54
#2014-09-09|1527.13
#2014-09-10|1515.42
#2014-09-11|1511.21
#2014-09-12|1501.05
#2014-09-15|1497.55
#2014-09-16|1492.38
#2014-09-17|1496.86
#2014-09-18|1507.21
#2014-09-19|1493.35
#2014-09-22|1465.96
#2014-09-23|1433.00
#2014-09-24|1436.71
#2014-09-25|1412.15
#2014-09-26|1412.04
#2014-09-29|1402.80
#2014-09-30|1389.58
#2014-10-01|1368.22
#2014-10-02|1351.32
#2014-10-03|1341.74
#2014-10-06|1343.15
#2014-10-07|1342.26
#2014-10-08|1326.22
#2014-10-09|1329.56
#2014-10-10|1282.67
#2014-10-13|1299.10
#2014-10-14|1324.83
#2014-10-15|1293.68
#2014-10-16|1313.76
#2014-10-17|1358.91
#2014-10-20|1339.31
#2014-10-21|1359.00
#2014-10-22|1363.97
#2014-10-23|1363.01
#2014-10-24|1356.05
#2014-10-27|1341.81
#2014-10-28|1368.72
#2014-10-29|1374.80
#2014-10-30|1372.57
#2014-10-31|1392.62
#2014-11-03|1384.64
#2014-11-04|1380.65
#2014-11-05|1389.90
#2014-11-06|1399.19
#2014-11-07|1381.35
#2014-11-10|1395.01
#2014-11-11|1387.16
#2014-11-12|1367.00
#2014-11-13|1368.12
#2014-11-14|1376.55
#2014-11-17|1376.11
#2014-11-18|1405.60
#2014-11-19|1409.22
#2014-11-20|1414.53
#2014-11-21|1440.82
#2014-11-24|1462.93
#2014-11-25|1488.54
#2014-11-26|1493.29
#2014-11-27|1497.97
#2014-11-28|1503.80
#2014-12-01|1507.66
#2014-12-02|1491.79
#2014-12-03|1486.09
#2014-12-04|1489.51
#2014-12-05|1520.39
#2014-12-08|1502.25
#2014-12-09|1488.64
#2014-12-10|1484.61
#2014-12-11|1488.33
#2014-12-12|1459.73
#2014-12-15|1411.24
#2014-12-16|1458.89
#2014-12-17|1442.83
#2014-12-18|1475.33
#2014-12-19|1477.99
#2014-12-22|1482.67
#2014-12-23|1487.25
#2014-12-24|1488.03
#2014-12-25|1488.03
#2014-12-26|1485.71
#2014-12-29|1487.62
#2014-12-30|1467.82
#2014-12-31|1461.44
#2015-01-01|1461.44
#2015-01-02|1438.31
#2015-01-05|1383.91
#2015-01-06|1384.58
#2015-01-07|1378.27
#2015-01-08|1428.76
#2015-01-09|1417.96
#2015-01-12|1439.41
#2015-01-13|1467.43
#2015-01-14|1443.81
#2015-01-15|1452.38
#2015-01-16|1470.97
#2015-01-19|1499.43
#2015-01-20|1496.63
#2015-01-21|1509.52
#2015-01-22|1532.87
#2015-01-23|1551.06
#2015-01-26|1570.59
#2015-01-27|1555.05
#2015-01-28|1566.91
#2015-01-29|1572.69
#2015-01-30|1558.43
#2015-02-02|1582.81
#2015-02-03|1622.12
#2015-02-04|1629.34
#2015-02-05|1641.37
#2015-02-06|1626.81
#2015-02-09|1578.13
#2015-02-10|1600.61
#2015-02-11|1597.75
#2015-02-12|1643.79
#2015-02-13|1650.85
#2015-02-16|1647.28
#2015-02-17|1641.41
#2015-02-18|1667.06
#2015-02-19|1687.93
#2015-02-20|1698.74
#2015-02-23|1705.14
#2015-02-24|1698.69
#2015-02-25|1681.20
#2015-02-26|1677.53
#2015-02-27|1695.05
#2015-03-02|1696.48
#2015-03-03|1660.65
#2015-03-04|1672.48
#2015-03-05|1684.56
#2015-03-06|1674.76
#2015-03-09|1677.49
#2015-03-10|1645.93
#2015-03-11|1688.76
#2015-03-12|1692.45
#2015-03-13|1698.31
#2015-03-16|1746.51
#2015-03-17|1705.52
#2015-03-18|1667.21
#2015-03-19|1681.04
#2015-03-20|1721.85
#2015-03-23|1694.08
#2015-03-24|1703.16
#2015-03-25|1700.85
#2015-03-26|1709.16
#2015-03-27|1702.36
#2015-03-30|1732.61
#2015-03-31|1698.97
#2015-04-01|1697.59
#2015-04-02|1713.19
#2015-04-03|1729.79
#2015-04-06|1736.96
#2015-04-07|1709.90
#2015-04-08|1689.93
#2015-04-09|1706.13
#2015-04-10|1719.28
#2015-04-13|1696.10
#2015-04-14|1697.94
#2015-04-15|1689.74
#2015-04-16|1692.62
#2015-04-17|1674.63
#2015-04-20|1685.33
#2015-04-21|1693.22
#2015-04-22|1685.05
#2015-04-23|1694.45
#2015-04-24|1724.58
#2015-04-27|1771.55
#2015-04-28|1754.50
#2015-04-29|1722.18
#2015-04-30|1737.47
#2015-05-01|1740.11
#2015-05-04|1743.09
#2015-05-05|1717.92
#2015-05-06|1726.58
#2015-05-07|1731.80
#2015-05-08|1778.07
#2015-05-11|1760.38
#2015-05-12|1731.66
#2015-05-13|1733.85
#2015-05-14|1768.56
#2015-05-15|1749.69
#2015-05-18|1768.67
#2015-05-19|1794.33
#2015-05-20|1789.41
#2015-05-21|1791.06
#2015-05-22|1769.05
#2015-05-25|1761.03
#2015-05-26|1729.08
#2015-05-27|1746.84
#2015-05-28|1723.19
#2015-05-29|1689.34
#2015-06-01|1685.52
#2015-06-02|1696.53
#2015-06-03|1726.15
#2015-06-04|1712.15
#2015-06-05|1665.97
#2015-06-08|1648.47
#2015-06-09|1672.82
#2015-06-10|1729.73
#2015-06-11|1731.40
#2015-06-12|1718.77
#2015-06-15|1680.25
#2015-06-16|1688.22
#2015-06-17|1658.57
#2015-06-18|1688.62
#2015-06-19|1688.61
#2015-06-22|1762.51
#2015-06-23|1751.80
#2015-06-24|1734.75
#2015-06-25|1743.76
#2015-06-26|1742.14
#2015-06-29|1677.25
#2015-06-30|1655.98
#2015-07-01|1699.33
#2015-07-02|1677.68
#2015-07-03|1671.68
#2015-07-06|1648.19
#2015-07-07|1581.85
#2015-07-08|1568.44
#2015-07-09|1604.13
#2015-07-10|1653.26
#2015-07-13|1636.85
#2015-07-14|1622.06
#2015-07-15|1606.49
#2015-07-16|1630.89
#2015-07-17|1619.39
#2015-07-20|1630.76
#2015-07-21|1638.74
#2015-07-22|1618.13
#2015-07-23|1624.17
#2015-07-24|1586.41
#2015-07-27|1563.97
#2015-07-28|1567.03
#2015-07-29|1562.10
#2015-07-30|1532.97
#2015-07-31|1557.18
#2015-08-03|1558.56
#2015-08-04|1568.12
#2015-08-05|1595.90
#2015-08-06|1591.49
#2015-08-07|1597.57
#2015-08-10|1612.33
#2015-08-11|1554.16
#2015-08-12|1512.85
#2015-08-13|1516.48
#2015-08-14|1519.32
#2015-08-17|1507.48
#2015-08-18|1490.05
#2015-08-19|1456.61
#2015-08-20|1441.27
#2015-08-21|1424.97
#2015-08-24|1396.70
#2015-08-25|1449.98
#2015-08-26|1435.08
#2015-08-27|1455.42
#2015-08-28|1449.01
#2015-08-31|1430.97
#2015-09-01|1402.23
#2015-09-02|1390.51
#2015-09-03|1419.77
#2015-09-04|1386.63
#2015-09-07|1405.05
#2015-09-08|1445.38
#2015-09-09|1465.03
#2015-09-10|1461.67
#2015-09-11|1461.59
#2015-09-14|1460.74
#2015-09-15|1477.98
#2015-09-16|1492.62
#2015-09-17|1500.90
#2015-09-18|1460.79
#2015-09-21|1373.37
#2015-09-22|1260.41
#2015-09-23|1272.57
#2015-09-24|1247.85
#2015-09-25|1266.26
#2015-09-28|1224.31
#2015-09-29|1222.69
#2015-09-30|1253.65
#2015-10-01|1254.55
#2015-10-02|1259.65
#2015-10-05|1281.87
#2015-10-06|1316.48
#2015-10-07|1354.43
#2015-10-08|1369.46
#2015-10-09|1406.46
#2015-10-12|1424.77
#2015-10-13|1403.64
#2015-10-14|1393.76
#2015-10-15|1405.37
#2015-10-16|1393.97
#2015-10-19|1393.11
#2015-10-20|1391.42
#2015-10-21|1416.21
#2015-10-22|1429.28
#2015-10-23|1460.41
#2015-10-26|1450.78
#2015-10-27|1440.19
#2015-10-28|1459.19
#2015-10-29|1440.43
#2015-10-30|1471.26
#2015-11-02|1492.70
#2015-11-03|1475.23
#2015-11-04|1431.23
#2015-11-05|1436.12
#2015-11-06|1447.27
#2015-11-09|1413.99
#2015-11-10|1420.77
#2015-11-11|1419.86
#2015-11-12|1403.14
#2015-11-13|1397.91
#2015-11-16|1398.86
#2015-11-17|1421.49
#2015-11-18|1424.59
#2015-11-19|1452.26
#2015-11-20|1452.16
#2015-11-23|1444.47
#2015-11-24|1438.46
#2015-11-25|1459.81
#2015-11-26|1495.97
#2015-11-27|1496.75
#2015-11-30|1528.00
#2015-12-01|1519.12
#2015-12-02|1503.24
#2015-12-03|1487.26
#2015-12-04|1500.06
#2015-12-07|1514.41
#2015-12-08|1481.66
#2015-12-09|1499.79
#2015-12-10|1499.63
#2015-12-11|1456.62
#2015-12-14|1425.21
#2015-12-15|1453.45
#2015-12-16|1467.67
#2015-12-17|1492.18
#2015-12-18|1474.45
#2015-12-21|1473.17
#2015-12-22|1488.29
#2015-12-23|1509.84
#2015-12-24|1521.21
#2015-12-25|1521.21
#2015-12-28|1505.41
#2015-12-29|1518.71
#2015-12-30|1507.32
#2015-12-31|1496.91
#2016-01-01|1496.91
#2016-01-04|1421.74
#2016-01-05|1403.37
#2016-01-06|1368.84
#2016-01-07|1334.93
#2016-01-08|1328.82
#2016-01-11|1325.62
#2016-01-12|1350.41
#2016-01-13|1337.51
#2016-01-14|1286.00
#2016-01-15|1264.47
#2016-01-18|1256.09
#2016-01-19|1275.33
#2016-01-20|1234.40
#2016-01-21|1263.86
#2016-01-22|1284.87
#2016-01-25|1271.66
#2016-01-26|1289.13
#2016-01-27|1301.22
#2016-01-28|1271.03
#2016-01-29|1254.81
#2016-02-01|1256.96
#2016-02-02|1234.19
#2016-02-03|1240.27
#2016-02-04|1226.14
#2016-02-05|1236.21
#2016-02-08|1189.46
#2016-02-09|1195.41
#2016-02-10|1201.16
#2016-02-11|1186.26
#2016-02-12|1200.74
#2016-02-15|1241.95
#2016-02-16|1240.29
#2016-02-17|1285.81
#2016-02-18|1285.06
#2016-02-19|1270.03
#2016-02-22|1285.01
#2016-02-23|1258.58
#2016-02-24|1212.38
#2016-02-25|1220.52
#2016-02-26|1242.09
#2016-02-29|1255.66
#2016-03-01|1292.90
#2016-03-02|1312.98
#2016-03-03|1340.93
#2016-03-04|1363.76
#2016-03-07|1352.20
#2016-03-08|1323.72
#2016-03-09|1319.72
#2016-03-10|1281.67
#2016-03-11|1334.99
#2016-03-14|1349.02
#2016-03-15|1342.86
#2016-03-16|1367.73
#2016-03-17|1381.86
#2016-03-18|1392.23
#2016-03-21|1380.93
#2016-03-22|1387.24
#2016-03-23|1381.20
#2016-03-24|1350.49
#2016-03-25|1350.49
#2016-03-28|1356.72
#2016-03-29|1359.38
#2016-03-30|1412.55
#2016-03-31|1403.92
#2016-04-01|1362.74
#2016-04-04|1359.43
#2016-04-05|1305.79
#2016-04-06|1304.99
#2016-04-07|1290.27
#2016-04-08|1307.03
#2016-04-11|1325.42
#2016-04-12|1334.68
#2016-04-13|1368.87
#2016-04-14|1374.75
#2016-04-15|1353.77
#2016-04-18|1377.77
#2016-04-19|1422.84
#2016-04-20|1432.74
#2016-04-21|1436.32
#2016-04-22|1400.43
#2016-04-25|1398.07
#2016-04-26|1408.36
#2016-04-27|1422.66
#2016-04-28|1430.79
#2016-04-29|1396.63
#2016-05-02|1412.11
#2016-05-03|1375.57
#2016-05-04|1353.78
#2016-05-05|1337.26
#2016-05-06|1350.93
#2016-05-09|1355.63
#2016-05-10|1381.21
#2016-05-11|1376.43
#2016-05-12|1358.68
#2016-05-13|1355.00
#2016-05-16|1354.67
#2016-05-17|1323.22
#2016-05-18|1315.01
#2016-05-19|1304.51
#2016-05-20|1321.59
#2016-05-23|1304.66
#2016-05-24|1331.20
#2016-05-25|1353.59
#2016-05-26|1379.29
#2016-05-27|1367.96
#2016-05-30|1382.41
#2016-05-31|1374.86
#2016-06-01|1361.10
#2016-06-02|1371.87
#2016-06-03|1361.96
#2016-06-06|1367.84
#2016-06-07|1393.48
#2016-06-08|1382.64
#2016-06-09|1351.89
#2016-06-10|1321.43
#2016-06-13|1292.93
#2016-06-14|1257.21
#2016-06-15|1268.38
#2016-06-16|1250.71
#2016-06-17|1279.76
#2016-06-20|1346.58
#2016-06-21|1337.51
#2016-06-22|1338.91
#2016-06-23|1380.77
#2016-06-24|1236.13
#2016-06-27|1153.91
#2016-06-28|1178.85
#2016-06-29|1185.71
#2016-06-30|1185.63
#2016-07-01|1230.98
#2016-07-04|1207.72
#2016-07-05|1164.56
#2016-07-06|1150.43
#2016-07-07|1157.24
#2016-07-08|1196.36
#2016-07-11|1219.55
#2016-07-12|1268.30
#2016-07-13|1259.13
#2016-07-14|1286.73
#2016-07-15|1275.59
#2016-07-18|1281.06
#2016-07-19|1259.95
#2016-07-20|1291.63
#2016-07-21|1293.37
#2016-07-22|1285.61
#2016-07-25|1296.56
#2016-07-26|1318.48
#2016-07-27|1350.91
#2016-07-28|1329.61
#2016-07-29|1355.81
#2016-08-01|1350.98
#2016-08-02|1319.44
#2016-08-03|1313.35
#2016-08-04|1316.45
#2016-08-05|1347.22
#2016-08-08|1346.28
#2016-08-09|1380.20
#2016-08-10|1384.07
#2016-08-11|1394.57
#2016-08-12|1383.77
#2016-08-15|1395.34
#2016-08-16|1382.86
#2016-08-17|1368.45
#2016-08-18|1381.93
#2016-08-19|1368.04
#2016-08-22|1367.69
#2016-08-23|1377.09
#2016-08-24|1372.00
#2016-08-25|1355.66
#2016-08-26|1370.78
#2016-08-29|1348.05
#2016-08-30|1363.33
#2016-08-31|1357.89
#2016-09-01|1364.43
#2016-09-02|1380.73
#2016-09-05|1378.45
#2016-09-06|1393.70
#2016-09-07|1410.26
#2016-09-08|1402.18
#2016-09-09|1387.33
#2016-09-12|1365.54
#2016-09-13|1360.61
#2016-09-14|1357.67
#2016-09-15|1362.20
#2016-09-16|1322.60
#2016-09-19|1343.53
#2016-09-20|1338.64
#2016-09-21|1344.29
#2016-09-22|1386.74
#2016-09-23|1375.61
#2016-09-26|1351.03
#2016-09-27|1335.21
#2016-09-28|1351.27
#2016-09-29|1355.15
#2016-09-30|1370.29
#2016-10-03|1367.56
#2016-10-04|1388.36
#2016-10-05|1399.68
#2016-10-06|1392.02
#2016-10-07|1376.62
#2016-10-10|1390.17
#2016-10-11|1366.96
#2016-10-12|1353.42
#2016-10-13|1334.99
#2016-10-14|1348.86
#2016-10-17|1344.42
#2016-10-18|1349.07
#2016-10-19|1357.31
#2016-10-20|1366.43
#2016-10-21|1350.07
#2016-10-24|1364.06
#2016-10-25|1359.47
#2016-10-26|1373.02
#2016-10-27|1372.52
#2016-10-28|1376.00
#2016-10-31|1372.72
#2016-11-01|1367.04
#2016-11-02|1341.06
#2016-11-03|1332.92
#2016-11-04|1329.28
#2016-11-07|1345.17
#2016-11-08|1347.71
#2016-11-09|1330.68
#2016-11-10|1301.53
#2016-11-11|1323.15
#2016-11-14|1309.10
#2016-11-15|1321.99
#2016-11-16|1310.38
#2016-11-17|1316.20
#2016-11-18|1307.75
#2016-11-21|1325.26
#2016-11-22|1329.09
#2016-11-23|1309.98
#2016-11-24|1318.46
#2016-11-25|1325.41
#2016-11-28|1311.53
#2016-11-29|1315.57
#2016-11-30|1306.59
#2016-12-01|1302.07
#2016-12-02|1302.24
#2016-12-05|1339.79
#2016-12-06|1350.31
#2016-12-07|1401.16
#2016-12-08|1411.28
#2016-12-09|1397.61
#2016-12-12|1397.39
#2016-12-13|1413.37
#2016-12-14|1417.03
#2016-12-15|1398.82
#2016-12-16|1405.03
#2016-12-19|1413.01
#2016-12-20|1413.57
#2016-12-21|1425.44
#2016-12-22|1424.72
#2016-12-23|1426.52
#2016-12-26|1426.52
#2016-12-27|1424.82
#2016-12-28|1414.70
#2016-12-29|1412.94
#2016-12-30|1423.70
#2017-01-02|1442.82
#2017-01-03|1437.18
#2017-01-04|1438.22
#2017-01-05|1460.16
#2017-01-06|1459.03
#2017-01-09|1462.29
#2017-01-10|1476.02
#2017-01-11|1477.69
#2017-01-12|1468.02
#2017-01-13|1473.89
#2017-01-16|1451.63
#2017-01-17|1465.48
#2017-01-18|1468.14
#2017-01-19|1461.62
#2017-01-20|1469.58
#2017-01-23|1478.47
#2017-01-24|1496.28
#2017-01-25|1513.98
#2017-01-26|1492.14
#2017-01-27|1482.36
#2017-01-30|1460.36
#2017-01-31|1457.26
#2017-02-01|1470.70
#2017-02-02|1463.77
#2017-02-03|1466.12
#2017-02-06|1438.91
#2017-02-07|1425.67
#2017-02-08|1426.72
#2017-02-09|1426.71
#2017-02-10|1428.25
#2017-02-13|1454.68
#2017-02-14|1462.37
#2017-02-15|1461.29
#2017-02-16|1462.70
#2017-02-17|1449.08
#2017-02-20|1450.54
#2017-02-21|1457.79
#2017-02-22|1461.38
#2017-02-23|1463.26
#2017-02-24|1442.35
#2017-02-27|1445.54
#2017-02-28|1445.73
#2017-03-01|1468.09
#2017-03-02|1466.02
#2017-03-03|1472.30
#2017-03-06|1469.82
#2017-03-07|1475.40
#2017-03-08|1468.39
#2017-03-09|1456.24
#2017-03-10|1465.71
#2017-03-13|1483.48
#2017-03-14|1476.29
#2017-03-15|1470.88
#2017-03-16|1489.24
#2017-03-17|1483.47
#2017-03-20|1482.65
#2017-03-21|1478.84
#2017-03-22|1473.90
#2017-03-23|1485.22
#2017-03-24|1493.77
#2017-03-27|1497.25
#2017-03-28|1518.58
#2017-03-29|1509.52
#2017-03-30|1511.32
#2017-03-31|1506.97
#2017-04-03|1487.92
#2017-04-04|1480.12
#2017-04-05|1466.07
#2017-04-06|1464.61
#2017-04-07|1459.30
#2017-04-10|1454.58
#2017-04-11|1451.91
#2017-04-12|1455.45
#2017-04-13|1447.39
#2017-04-14|1447.39
#2017-04-17|1452.63
#2017-04-18|1452.84
#2017-04-19|1473.40
#2017-04-20|1494.49
#2017-04-21|1487.28
#2017-04-24|1554.73
#2017-04-25|1567.93
#2017-04-26|1568.59
#2017-04-27|1559.36
#2017-04-28|1573.95
#2017-05-01|1577.99
#2017-05-02|1570.51
#2017-05-03|1559.28
#2017-05-04|1577.27
#2017-05-05|1600.63
#2017-05-08|1594.41
#2017-05-09|1581.94
#2017-05-10|1590.20
#2017-05-11|1587.87
#2017-05-12|1597.59
#2017-05-15|1607.06
#2017-05-16|1611.23
#2017-05-17|1602.97
#2017-05-18|1584.23
#2017-05-19|1605.20
#2017-05-22|1607.49
#2017-05-23|1601.06
#2017-05-24|1587.22
#2017-05-25|1589.34
#2017-05-26|1575.76
#2017-05-29|1572.10
#2017-05-30|1570.64
#2017-05-31|1556.46
#2017-06-01|1575.45
#2017-06-02|1602.03
#2017-06-05|1595.24
#2017-06-06|1580.61
#2017-06-07|1576.27
#2017-06-08|1561.45
#2017-06-09|1565.19
#2017-06-12|1575.38
#2017-06-13|1578.36
#2017-06-14|1577.42
#2017-06-15|1546.82
#2017-06-16|1559.89
#2017-06-19|1565.13
#2017-06-20|1552.33
#2017-06-21|1556.15
#2017-06-22|1568.90
#2017-06-23|1563.61
#2017-06-26|1569.63
#2017-06-27|1561.04
#2017-06-28|1576.26
#2017-06-29|1561.78
#2017-06-30|1549.46
#2017-07-03|1568.87
#2017-07-04|1562.54
#2017-07-05|1553.10
#2017-07-06|1572.42
#2017-07-07|1572.48
#2017-07-10|1577.04
#2017-07-11|1596.86
#2017-07-12|1624.01
#2017-07-13|1624.59
#2017-07-14|1632.79
#2017-07-17|1636.12
#2017-07-18|1635.85
#2017-07-19|1632.81
#2017-07-20|1644.39
#2017-07-21|1600.75
#2017-07-24|1575.97
#2017-07-25|1577.91
#2017-07-26|1580.00
#2017-07-27|1575.24
#2017-07-28|1564.65
#2017-07-31|1557.33
#2017-08-01|1574.08
#2017-08-02|1573.97
#2017-08-03|1576.41
#2017-08-04|1574.20
#2017-08-07|1577.55
#2017-08-08|1576.78
#2017-08-09|1565.67
#2017-08-10|1564.34
#2017-08-11|1562.14
#2017-08-14|1571.87
#2017-08-15|1563.39
#2017-08-16|1573.19
#2017-08-17|1572.87
#2017-08-18|1562.62
#2017-08-21|1563.10
#2017-08-22|1573.27
#2017-08-23|1577.74
#2017-08-24|1582.90
#2017-08-25|1589.98
#2017-08-28|1601.18
#2017-08-29|1591.76
#2017-08-30|1581.63
#2017-08-31|1572.20
#2017-09-01|1586.56
#2017-09-04|1594.44
#2017-09-05|1612.07
#2017-09-06|1640.66
#2017-09-07|1664.38
#2017-09-08|1666.35
#2017-09-11|1668.69
#2017-09-12|1685.11
#2017-09-13|1679.83
#2017-09-14|1683.75
#2017-09-15|1711.62
#2017-09-18|1711.65
#2017-09-19|1723.79
#2017-09-20|1725.40
#2017-09-21|1732.12
#2017-09-22|1738.43
#2017-09-25|1721.93
#2017-09-26|1718.09
#2017-09-27|1710.70
#2017-09-28|1711.65
#2017-09-29|1732.06
#2017-10-02|1722.32
#2017-10-03|1725.18
#2017-10-04|1751.72
#2017-10-05|1746.00
#2017-10-06|1750.72
#2017-10-09|1749.29
#2017-10-10|1753.89
#2017-10-11|1761.09
#2017-10-12|1764.70
#2017-10-13|1758.19
#2017-10-16|1755.30
#2017-10-17|1750.08
#2017-10-18|1767.63
#2017-10-19|1757.36
#2017-10-20|1738.23
#2017-10-23|1734.99
#2017-10-24|1752.17
#2017-10-25|1746.72
#2017-10-26|1749.93
#2017-10-27|1756.94
#2017-10-30|1768.62
#2017-10-31|1773.10
#2017-11-01|1808.30
#2017-11-02|1820.47
#2017-11-03|1817.45
#2017-11-06|1809.84
#2017-11-07|1793.56
#2017-11-08|1771.63
#2017-11-09|1759.74
#2017-11-10|1751.10
#2017-11-13|1744.64
#2017-11-14|1754.11
#2017-11-15|1745.03
#2017-11-16|1755.69
#2017-11-17|1749.89
#2017-11-20|1767.05
#2017-11-21|1785.85
#2017-11-22|1776.96
#2017-11-23|1787.65
#2017-11-24|1810.31
#2017-11-27|1803.47
#2017-11-28|1806.12
#2017-11-29|1813.96
#2017-11-30|1826.04
#2017-12-01|1783.68
#2017-12-04|1809.16
#2017-12-05|1805.62
#2017-12-06|1781.84
#2017-12-07|1788.00
#2017-12-08|1797.25
#2017-12-11|1796.08
#2017-12-12|1791.10
#2017-12-13|1797.88
#2017-12-14|1800.02
#2017-12-15|1795.85
#2017-12-18|1827.24
#2017-12-19|1823.72
#2017-12-20|1828.70
#2017-12-21|1834.97
#2017-12-22|1824.44
#2017-12-25|1824.44
#2017-12-26|1829.22
#2017-12-27|1831.51
#2017-12-28|1831.70
#2017-12-29|1835.91
#2018-01-01|1835.91
#2018-01-02|1837.16
#2018-01-03|1859.76
#2018-01-04|1891.66
#2018-01-05|1920.30
#2018-01-08|1927.23
#2018-01-09|1945.74
#2018-01-10|1935.25
#2018-01-11|1938.88
#2018-01-12|1969.51
#2018-01-15|1983.84
#2018-01-16|2003.63
#2018-01-17|1997.77
#2018-01-18|2001.33
#2018-01-19|2023.51
#2018-01-22|2044.21
#2018-01-23|2041.75
#2018-01-24|2042.95
#2018-01-25|2041.39
#2018-01-26|2045.19
#2018-01-29|2029.91
#2018-01-30|2015.36
#2018-01-31|2016.78
#2018-02-01|2003.48
#2018-02-02|1960.75
#2018-02-05|1933.99
#2018-02-06|1891.56
#2018-02-07|1925.55
#2018-02-08|1876.93
#2018-02-09|1857.35
#2018-02-12|1884.92
#2018-02-13|1883.49
#2018-02-14|1920.80
#2018-02-15|1933.41
#2018-02-16|1949.75
#2018-02-19|1918.92
#2018-02-20|1908.07
#2018-02-21|1904.75
#2018-02-22|1903.36
#2018-02-23|1884.28
#2018-02-26|1890.38
#2018-02-27|1882.46
#2018-02-28|1870.75
#2018-03-01|1835.81
#2018-03-02|1820.83
#2018-03-05|1824.46
#2018-03-06|1853.56
#2018-03-07|1864.32
#2018-03-08|1868.81
#2018-03-09|1862.49
#2018-03-12|1872.57
#2018-03-13|1863.22
#2018-03-14|1861.85
#2018-03-15|1879.84
#2018-03-16|1881.16
#2018-03-19|1867.47
#2018-03-20|1875.68
#2018-03-21|1871.63
#2018-03-22|1847.48
#2018-03-23|1819.03
#2018-03-26|1833.36
#2018-03-27|1847.51
#2018-03-28|1829.21
#2018-03-29|1883.75
#2018-03-30|1883.75
#2018-04-02|1885.43
#2018-04-03|1872.70
#2018-04-04|1860.58
#2018-04-05|1891.68
#2018-04-06|1882.94
#2018-04-09|1877.24
#2018-04-10|1923.69
#2018-04-11|1918.17
#2018-04-12|1926.88
#2018-04-13|1930.97
#2018-04-16|1915.51
#2018-04-17|1936.36
#2018-04-18|1921.29
#2018-04-19|1922.48
#2018-04-20|1901.43
#2018-04-23|1893.91
#2018-04-24|1894.72
#2018-04-25|1859.72
#2018-04-26|1868.19
#2018-04-27|1867.63
#2018-04-30|1868.50
#2018-05-01|1854.19
#2018-05-02|1882.94
#2018-05-03|1867.42
#2018-05-04|1868.04
#2018-05-07|1877.88
#2018-05-08|1868.16
#2018-05-09|1856.70
#2018-05-10|1863.06
#2018-05-11|1873.48
#2018-05-14|1871.39
#2018-05-15|1862.57
#2018-05-16|1849.15
#2018-05-17|1877.14
#2018-05-18|1862.34
#2018-05-21|1862.24
#2018-05-22|1885.62
#2018-05-23|1839.93
#2018-05-24|1809.63
#2018-05-25|1803.96
#2018-05-28|1786.81
#2018-05-29|1736.73
#2018-05-30|1750.39
#2018-05-31|1734.83
#2018-06-01|1746.63
#2018-06-04|1757.08
#2018-06-05|1762.77
#2018-06-06|1788.66
#2018-06-07|1797.19
#2018-06-08|1770.09
#2018-06-11|1764.90
#2018-06-12|1760.85
#2018-06-13|1756.26
#2018-06-14|1765.50
#2018-06-15|1747.48
#2018-06-18|1725.22
#2018-06-19|1691.63
#2018-06-20|1688.00
#2018-06-21|1640.79
#2018-06-22|1640.41
#2018-06-25|1608.35
#2018-06-26|1598.70
#2018-06-27|1592.94
#2018-06-28|1557.09
#2018-06-29|1565.98
#2018-07-02|1549.94
#2018-07-03|1564.37
#2018-07-04|1565.97
#2018-07-05|1626.31
#2018-07-06|1622.63
#2018-07-09|1624.15
#2018-07-10|1624.18
#2018-07-11|1594.99
#2018-07-12|1599.61
#2018-07-13|1607.25
#2018-07-16|1604.18
#2018-07-17|1613.14
#2018-07-18|1629.11
#2018-07-19|1625.20
#2018-07-20|1605.12
#2018-07-23|1607.85
#2018-07-24|1651.42
#2018-07-25|1614.00
#2018-07-26|1652.33
#2018-07-27|1648.12
#2018-07-30|1660.25
#2018-07-31|1654.57
#2018-08-01|1615.54
#2018-08-02|1585.73
#2018-08-03|1594.64
#2018-08-06|1598.09
#2018-08-07|1614.84
#2018-08-08|1625.32
#2018-08-09|1625.68
#2018-08-10|1576.40
#2018-08-13|1569.86
#2018-08-14|1552.66
#2018-08-15|1510.37
#2018-08-16|1529.12
#2018-08-17|1525.77
#2018-08-20|1539.76
#2018-08-21|1565.78
#2018-08-22|1532.91
#2018-08-23|1505.02
#2018-08-24|1517.52
#2018-08-27|1558.51
#2018-08-28|1579.83
#2018-08-29|1575.21
#2018-08-30|1571.82
#2018-08-31|1545.49
#2018-09-03|1525.33
#2018-09-04|1497.06
#2018-09-05|1498.16
#2018-09-06|1494.11
#2018-09-07|1490.61
#2018-09-10|1497.36
#2018-09-11|1479.76
#2018-09-12|1495.46
#2018-09-13|1521.09
#2018-09-14|1542.08
#2018-09-17|1547.53
#2018-09-18|1565.50
#2018-09-19|1587.97
#2018-09-20|1626.24
#2018-09-21|1634.36
#2018-09-24|1610.61
#2018-09-25|1567.56
#2018-09-26|1565.14
#2018-09-27|1564.67
#2018-09-28|1536.11
#2018-10-01|1536.84
#2018-10-02|1535.90
#2018-10-03|1535.85
#2018-10-04|1514.96
#2018-10-05|1496.85
#2018-10-08|1472.05
#2018-10-09|1468.97
#2018-10-10|1440.23
#2018-10-11|1423.64
#2018-10-12|1430.54
#2018-10-15|1443.47
#2018-10-16|1467.44
#2018-10-17|1439.51
#2018-10-18|1424.18
#2018-10-19|1383.20
#2018-10-22|1375.08
#2018-10-23|1360.39
#2018-10-24|1316.63
#2018-10-25|1354.46
#2018-10-26|1341.92
#2018-10-29|1387.90
#2018-10-30|1394.00
#2018-10-31|1401.75
#2018-11-01|1417.57
#2018-11-02|1438.29
#2018-11-05|1427.18
#2018-11-06|1423.69
#2018-11-07|1426.58
#2018-11-08|1401.69
#2018-11-09|1366.48
#2018-11-12|1340.12
#2018-11-13|1366.75
#2018-11-14|1382.16
#2018-11-15|1361.72
#2018-11-16|1355.38
#2018-11-19|1362.91
#2018-11-20|1346.45
#2018-11-21|1377.66
#2018-11-22|1370.95
#2018-11-23|1366.50
#2018-11-26|1395.86
#2018-11-27|1353.39
#2018-11-28|1346.57
#2018-11-29|1363.52
#2018-11-30|1344.13
#2018-12-03|1387.63
#2018-12-04|1350.24
#2018-12-05|1339.00
#2018-12-06|1289.54
#2018-12-07|1290.61
#2018-12-10|1256.37
#2018-12-11|1280.27
#2018-12-12|1315.84
#2018-12-13|1319.89
#2018-12-14|1295.82
#2018-12-17|1292.57
#2018-12-18|1294.25
#2018-12-19|1305.78
#2018-12-20|1280.83
#2018-12-21|1288.75
#2018-12-24|1287.62
#2018-12-25|1287.62
#2018-12-26|1286.94
#2018-12-27|1244.87
#2018-12-28|1265.60
#2018-12-31|1272.22
#2019-01-01|1272.22
#2019-01-02|1243.00
#2019-01-03|1233.87
#2019-01-04|1288.80
#2019-01-07|1302.09
#2019-01-08|1317.05
#2019-01-09|1357.89
#2019-01-10|1352.59
#2019-01-11|1329.31
#2019-01-14|1342.37
#2019-01-15|1341.68
#2019-01-16|1343.59
#2019-01-17|1328.39
#2019-01-18|1363.61
#2019-01-21|1359.74
#2019-01-22|1351.57
#2019-01-23|1345.44
#2019-01-24|1370.55
#2019-01-25|1415.01
#2019-01-28|1404.69
#2019-01-29|1392.40
#2019-01-30|1394.03
#2019-01-31|1403.88
#2019-02-01|1414.34
#2019-02-04|1389.47
#2019-02-05|1403.18
#2019-02-06|1394.84
#2019-02-07|1332.49
#2019-02-08|1297.24
#2019-02-11|1299.88
#2019-02-12|1341.01
#2019-02-13|1349.08
#2019-02-14|1331.06
#2019-02-15|1359.00
#2019-02-18|1360.27
#2019-02-19|1366.55
#2019-02-20|1403.85
#2019-02-21|1405.23
#2019-02-22|1404.78
#2019-02-25|1437.63
#2019-02-26|1432.44
#2019-02-27|1434.12
#2019-02-28|1430.84
#2019-03-01|1451.90
#2019-03-04|1445.33
#2019-03-05|1434.18
#2019-03-06|1416.93
#2019-03-07|1375.68
#2019-03-08|1357.81
#2019-03-11|1367.64
#2019-03-12|1365.27
#2019-03-13|1381.74
#2019-03-14|1380.14
#2019-03-15|1396.50
#2019-03-18|1395.01
#2019-03-19|1429.64
#2019-03-20|1390.33
#2019-03-21|1385.85
#2019-03-22|1344.45
#2019-03-25|1344.60
#2019-03-26|1332.52
#2019-03-27|1340.12
#2019-03-28|1329.92
#2019-03-29|1348.75
#2019-04-01|1393.63
#2019-04-02|1409.33
#2019-04-03|1437.91
#2019-04-04|1449.06
#2019-04-05|1448.76
#2019-04-08|1451.48
#2019-04-09|1437.28
#2019-04-10|1432.73
#2019-04-11|1457.12
#2019-04-12|1490.63
#2019-04-15|1496.55
#2019-04-16|1508.80
#2019-04-17|1538.25
#2019-04-18|1544.95
#2019-04-19|1544.95
#2019-04-22|1546.53
#2019-04-23|1523.95
#2019-04-24|1501.88
#2019-04-25|1475.12
#2019-04-26|1491.59
#2019-04-29|1492.67
#2019-04-30|1490.37
#2019-05-01|1494.83
#2019-05-02|1502.16
#2019-05-03|1496.53
#2019-05-06|1464.94
#2019-05-07|1437.07
#2019-05-08|1442.55
#2019-05-09|1405.96
#2019-05-10|1392.52
#2019-05-13|1354.79
#2019-05-14|1364.29
#2019-05-15|1396.40
#2019-05-16|1381.39
#2019-05-17|1368.00
#2019-05-20|1340.62
#2019-05-21|1348.22
#2019-05-22|1330.23
#2019-05-23|1302.92
#2019-05-24|1316.62
#2019-05-27|1328.34
#2019-05-28|1336.88
#2019-05-29|1312.07
#2019-05-30|1308.36
#2019-05-31|1285.31
#2019-06-03|1292.69
#2019-06-04|1339.84
#2019-06-05|1333.28
#2019-06-06|1320.59
#2019-06-07|1330.20
#2019-06-10|1334.36
#2019-06-11|1356.55
#2019-06-12|1344.34
#2019-06-13|1344.64
#2019-06-14|1324.99
#2019-06-17|1325.19
#2019-06-18|1348.04
#2019-06-19|1369.72
#2019-06-20|1388.27
#2019-06-21|1395.36
#2019-06-24|1386.20
#2019-06-25|1369.95
#2019-06-26|1386.28
#2019-06-27|1388.28
#2019-06-28|1402.37
#2019-07-01|1397.02
#2019-07-02|1387.93
#2019-07-03|1398.62
#2019-07-04|1406.33
#2019-07-05|1397.42
#2019-07-08|1391.60
#2019-07-09|1368.24
#2019-07-10|1361.13
#2019-07-11|1353.88
#2019-07-12|1367.56
#2019-07-15|1378.90
#2019-07-16|1380.16
#2019-07-17|1357.75
#2019-07-18|1341.71
#2019-07-19|1350.50
#2019-07-22|1359.92
#2019-07-23|1406.57
#2019-07-24|1426.06
#2019-07-25|1401.06
#2019-07-26|1392.46
#2019-07-29|1382.02
#2019-07-30|1355.39
#2019-07-31|1348.78
#2019-08-01|1337.47
#2019-08-02|1298.46
#2019-08-05|1279.90
#2019-08-06|1275.60
#2019-08-07|1281.67
#2019-08-08|1292.46
#2019-08-09|1260.81
#2019-08-12|1255.54
#2019-08-13|1263.54
#2019-08-14|1224.75
#2019-08-15|1198.67
#2019-08-16|1212.42
#2019-08-19|1229.12
#2019-08-20|1213.19
#2019-08-21|1232.61
#2019-08-22|1234.66
#2019-08-23|1212.15
#2019-08-26|1222.97
#2019-08-27|1231.01
#2019-08-28|1227.17
#2019-08-29|1239.51
#2019-08-30|1248.99
#2019-09-02|1242.06
#2019-09-03|1242.35
#2019-09-04|1277.09
#2019-09-05|1316.74
#2019-09-06|1318.87
#2019-09-09|1352.37
#2019-09-10|1363.75
#2019-09-11|1359.84
#2019-09-12|1375.45
#2019-09-13|1402.66
#2019-09-16|1383.50
#2019-09-17|1371.30
#2019-09-18|1374.16
#2019-09-19|1382.49
#2019-09-20|1372.39
#2019-09-23|1343.02
#2019-09-24|1323.01
#2019-09-25|1315.31
#2019-09-26|1310.66
#2019-09-27|1324.70
#2019-09-30|1324.85
#2019-10-01|1314.23
#2019-10-02|1282.76
#2019-10-03|1283.74
#2019-10-04|1275.31
#2019-10-07|1278.92
#2019-10-08|1264.68
#2019-10-09|1279.00
#2019-10-10|1311.86
#2019-10-11|1364.57
#2019-10-14|1367.65
#2019-10-15|1393.81
#2019-10-16|1418.11
#2019-10-17|1429.40
#2019-10-18|1410.23
#2019-10-21|1427.65
#2019-10-22|1438.07
#2019-10-23|1439.26
#2019-10-24|1453.33
#2019-10-25|1462.67
#2019-10-28|1490.60
#2019-10-29|1486.35
#2019-10-30|1471.66
#2019-10-31|1443.66
#2019-11-01|1464.56
#2019-11-04|1502.18
#2019-11-05|1506.10
#2019-11-06|1501.38
#2019-11-07|1527.30
#2019-11-08|1514.91
#2019-11-11|1514.01
#2019-11-12|1514.56
#2019-11-13|1494.31
#2019-11-14|1471.83
#2019-11-15|1491.55
#2019-11-18|1460.09
#2019-11-19|1466.98
#2019-11-20|1455.26
#2019-11-21|1462.78
#2019-11-22|1467.22
#2019-11-25|1473.73
#2019-11-26|1467.52
#2019-11-27|1470.63
#2019-11-28|1460.67
#2019-11-29|1446.89
#2019-12-02|1433.29
#2019-12-03|1423.51
#2019-12-04|1434.18
#2019-12-05|1431.55
#2019-12-06|1441.01
#2019-12-09|1433.51
#2019-12-10|1428.36
#2019-12-11|1442.78
#2019-12-12|1463.92
#2019-12-13|1486.03
#2019-12-16|1488.09
#2019-12-17|1486.04
#2019-12-18|1472.18
#2019-12-19|1457.92
#2019-12-20|1451.97
#2019-12-23|1444.59
#2019-12-24|1443.16
#2019-12-25|1443.16
#2019-12-26|1444.27
#2019-12-27|1453.32
#2019-12-30|1448.83
#2019-12-31|1450.52
#2020-01-01|1450.52
#2020-01-02|1466.45
#2020-01-03|1438.04
#2020-01-06|1436.32
#2020-01-07|1445.11
#2020-01-08|1450.46
#2020-01-09|1459.23
#2020-01-10|1466.32
#2020-01-13|1454.12
#2020-01-14|1449.42
#2020-01-15|1430.10
#2020-01-16|1414.55
#2020-01-17|1410.00
#2020-01-20|1414.23
#2020-01-21|1408.22
#2020-01-22|1388.43
#2020-01-23|1355.42
#2020-01-24|1342.87
#2020-01-27|1301.89
#2020-01-28|1314.95
#2020-01-29|1313.44
#2020-01-30|1294.33
#2020-01-31|1280.53
#2020-02-03|1278.05
#2020-02-04|1296.60
#2020-02-05|1321.13
#2020-02-06|1320.02
#2020-02-07|1292.90
#2020-02-10|1276.32
#2020-02-11|1278.94
#2020-02-12|1327.99
#2020-02-13|1312.26
#2020-02-14|1299.52
#2020-02-17|1314.84
#2020-02-18|1285.67
#2020-02-19|1289.88
#2020-02-20|1297.87
#2020-02-21|1279.59
#2020-02-24|1210.04
#2020-02-25|1192.26
#2020-02-26|1206.69
#2020-02-27|1178.53
#2020-02-28|1155.69
#2020-03-02|1155.76
#2020-03-03|1164.84
#2020-03-04|1171.80
#2020-03-05|1133.69
#2020-03-06|1125.69
#2020-03-09|1019.58
#2020-03-10|1009.60
#2020-03-11|1006.44
#2020-03-12| 828.34
#2020-03-13| 839.18
#2020-03-16| 765.50
#2020-03-17| 769.14
#2020-03-18| 702.37
#2020-03-19| 694.53
#2020-03-20| 741.58
#2020-03-23| 728.53
#2020-03-24| 844.20
#2020-03-25| 872.23
#2020-03-26| 890.18
#2020-03-27| 838.55
#2020-03-30| 832.76
#2020-03-31| 853.42
#2020-04-01| 797.63
#2020-04-02| 798.47
#2020-04-03| 781.81
#2020-04-06| 859.94
#2020-04-07| 897.43
#2020-04-08| 903.12
#2020-04-09| 937.39
#2020-04-10| 937.39
#2020-04-13| 934.13
#2020-04-14| 932.82
#2020-04-15| 875.91
#2020-04-16| 874.81
#2020-04-17| 923.38
#2020-04-20| 916.73
#2020-04-21| 874.13
#2020-04-22| 880.99
#2020-04-23| 898.87
#2020-04-24| 879.56
#2020-04-27| 927.01
#2020-04-28| 946.49
#2020-04-29|1004.89
#2020-04-30| 984.36
#2020-05-01| 989.35
#2020-05-04| 931.83
#2020-05-05| 958.11
#2020-05-06| 940.31
#2020-05-07| 937.10
#2020-05-08| 975.55
#2020-05-11| 956.63
#2020-05-12| 953.51
#2020-05-13| 898.58
#2020-05-14| 868.41
#2020-05-15| 890.47
#2020-05-18| 967.89
#2020-05-19| 967.26
#2020-05-20| 985.35
#2020-05-21| 971.04
#2020-05-22| 969.08
#2020-05-25| 986.47
#2020-05-26|1029.28
#2020-05-27|1082.95
#2020-05-28|1082.22
#2020-05-29|1048.38
#2020-06-01|1059.61
#2020-06-02|1111.73
#2020-06-03|1164.07
#2020-06-04|1157.15
#2020-06-05|1219.69
#2020-06-08|1217.14
#2020-06-09|1193.34
#2020-06-10|1171.88
#2020-06-11|1085.53
#2020-06-12|1090.62
#2020-06-15|1096.37
#2020-06-16|1116.79
#2020-06-17|1103.88
#2020-06-18|1093.82
#2020-06-19|1080.34
#2020-06-22|1093.52
#2020-06-23|1134.63
#2020-06-24|1073.85
#2020-06-25|1090.74
#2020-06-26|1079.13
#2020-06-29|1102.94
#2020-06-30|1104.30
#2020-07-01|1091.23
#2020-07-02|1126.93
#2020-07-03|1111.00
#2020-07-06|1148.31
#2020-07-07|1140.72
#2020-07-08|1119.92
#2020-07-09|1107.35
#2020-07-10|1137.35
#2020-07-13|1151.57
#2020-07-14|1143.50
#2020-07-15|1166.91
#2020-07-16|1167.66
#2020-07-17|1188.15
#2020-07-20|1188.08
#2020-07-21|1211.68
#2020-07-22|1206.31
#2020-07-23|1233.85
#2020-07-24|1211.12
#2020-07-27|1228.06
#2020-07-28|1223.03
#2020-07-29|1206.70
#2020-07-30|1161.77
#2020-07-31|1129.39
#2020-08-03|1161.21
#2020-08-04|1192.37
#2020-08-05|1211.64
#2020-08-06|1193.31
#2020-08-07|1183.55
#2020-08-10|1195.64
#2020-08-11|1252.30
#2020-08-12|1265.46
#2020-08-13|1257.18
#2020-08-14|1254.61
#2020-08-17|1256.53
#2020-08-18|1258.04
#2020-08-19|1265.31
#2020-08-20|1230.99
#2020-08-21|1210.13
#2020-08-24|1245.88
#2020-08-25|1240.93
#2020-08-26|1259.77
#2020-08-27|1258.64
#2020-08-28|1265.39
#2020-08-31|1266.50
#2020-09-01|1260.69
#2020-09-02|1263.49
#2020-09-03|1276.27
#2020-09-04|1284.43
#2020-09-07|1320.31
#2020-09-08|1325.28
#2020-09-09|1334.28
#2020-09-10|1346.48
#2020-09-11|1340.36
#2020-09-14|1346.20
#2020-09-15|1336.04
#2020-09-16|1334.57
#2020-09-17|1328.23
#2020-09-18|1298.39
#2020-09-21|1221.65
#2020-09-22|1229.82
#2020-09-23|1239.93
#2020-09-24|1238.42
#2020-09-25|1219.09
#2020-09-28|1268.95
#2020-09-29|1271.00
#2020-09-30|1271.36
#2020-10-01|1281.72
#2020-10-02|1273.59
#2020-10-05|1310.76
#2020-10-06|1327.19
#2020-10-07|1340.18
#2020-10-08|1336.11
#2020-10-09|1327.96
#2020-10-12|1341.56
#2020-10-13|1319.36
#2020-10-14|1322.03
#2020-10-15|1280.75
#2020-10-16|1326.69
#2020-10-19|1335.99
#2020-10-20|1340.30
#2020-10-21|1333.51
#2020-10-22|1334.18
#2020-10-23|1350.13
#2020-10-26|1325.91
#2020-10-27|1292.36
#2020-10-28|1218.75
#2020-10-29|1210.49
#2020-10-30|1217.44
#2020-11-02|1238.10
#2020-11-03|1287.84
#2020-11-04|1292.56
#2020-11-05|1340.63
#2020-11-06|1320.67
#2020-11-09|1402.81
#2020-11-10|1458.10
#2020-11-11|1457.27
#2020-11-12|1451.66
#2020-11-13|1461.23
#2020-11-16|1504.50
#2020-11-17|1518.20
#2020-11-18|1538.83
#2020-11-19|1521.21
#2020-11-20|1526.36
#2020-11-23|1525.19
#2020-11-24|1592.07
#2020-11-25|1578.84
#2020-11-26|1553.54
#2020-11-27|1559.41
#2020-11-30|1535.56
#2020-12-01|1585.29
#2020-12-02|1579.67
#2020-12-03|1583.85
#2020-12-04|1601.57
#2020-12-07|1583.30
#2020-12-08|1577.00
#2020-12-09|1587.81
#2020-12-10|1570.73
#2020-12-11|1540.91
#2020-12-14|1561.47
#2020-12-15|1615.35
#2020-12-16|1645.28
#2020-12-17|1652.78
#2020-12-18|1649.04
#2020-12-21|1599.52
#2020-12-22|1602.36
#2020-12-23|1636.32
#2020-12-24|1636.82
#2020-12-25|1636.82
#2020-12-28|1646.75
#2020-12-29|1643.18
#2020-12-30|1641.33
#2020-12-31|1630.15
#2021-01-01|1630.15
#2021-01-04|1619.10
#2021-01-05|1610.50
#2021-01-06|1602.18
#2021-01-07|1625.60
#2021-01-08|1618.47
#2021-01-11|1584.63
#2021-01-12|1616.14
#2021-01-13|1596.05
#2021-01-14|1620.10
#2021-01-15|1586.98
#2021-01-18|1551.97
#2021-01-19|1547.00
#2021-01-20|1591.60
#2021-01-21|1622.95
#2021-01-22|1620.61
#2021-01-25|1566.95
#2021-01-26|1607.92
#2021-01-27|1564.62
#2021-01-28|1580.82
#2021-01-29|1583.86
#2021-02-01|1578.66
#2021-02-02|1607.92
#2021-02-03|1658.27
#2021-02-04|1663.58
#2021-02-05|1681.58
#2021-02-08|1687.60
#2021-02-09|1683.20
#2021-02-10|1672.42
#2021-02-11|1679.83
#2021-02-12|1667.40
#2021-02-15|1678.33
#2021-02-16|1682.17
#2021-02-17|1655.47
#2021-02-18|1686.25
#2021-02-19|1710.55
#2021-02-22|1707.08
#2021-02-23|1686.57
#2021-02-24|1699.20
#2021-02-25|1711.86
#2021-02-26|1701.90
#2021-03-01|1709.67
#2021-03-02|1726.20
#2021-03-03|1779.26
#2021-03-04|1788.93
#2021-03-05|1764.39
#2021-03-08|1820.65
#2021-03-09|1808.56
#2021-03-10|1831.36
#2021-03-11|1819.48
#2021-03-12|1805.29
#2021-03-15|1808.79
#2021-03-16|1845.31
#2021-03-17|1914.80
#2021-03-18|1938.84
#2021-03-19|1902.62
#2021-03-22|1944.49
#2021-03-23|1880.49
#2021-03-24|1843.29
#2021-03-25|1867.96
#2021-03-26|1878.08
#2021-03-29|1887.90
#2021-03-30|1942.41
#2021-03-31|1933.53
#2021-04-01|1954.87
#2021-04-02|1954.87
#2021-04-05|1961.19
#2021-04-06|1989.22
#2021-04-07|1985.30
#2021-04-08|1958.08
#2021-04-09|1947.27
#2021-04-12|1958.24
#2021-04-13|1953.39
#2021-04-14|1954.77
#2021-04-15|1964.19
#2021-04-16|2011.89
#2021-04-19|1984.54
#2021-04-20|1945.42
#2021-04-21|1928.11
#2021-04-22|1948.45
#2021-04-23|1955.87
#2021-04-26|1970.23
#2021-04-27|1963.26
#2021-04-28|1957.78
#2021-04-29|1909.96
#2021-04-30|1895.97
#2021-05-03|1921.02
#2021-05-04|1857.73
#2021-05-05|1882.04
#2021-05-06|1886.82
#2021-05-07|1911.40
#2021-05-10|1927.70
#2021-05-11|1892.17
#2021-05-12|1874.32
#2021-05-13|1861.21
#2021-05-14|1910.70
#2021-05-17|1922.73
#2021-05-18|1945.41
#2021-05-19|1900.70
#2021-05-20|1938.46
#2021-05-21|1948.43
#2021-05-24|1956.54
#2021-05-25|1977.13
#2021-05-26|1989.49
#2021-05-27|2018.76
#2021-05-28|2008.68
#2021-05-31|2013.88
#2021-06-01|2071.84
#2021-06-02|2092.36
#2021-06-03|2110.97
#2021-06-04|2110.98
#2021-06-07|2131.30
#2021-06-08|2101.01
#2021-06-09|2085.20
#2021-06-10|2073.37
#2021-06-11|2097.99
#2021-06-14|2080.33
#2021-06-15|2069.48
#2021-06-16|2056.17
#2021-06-17|2029.72
#2021-06-18|1967.61
#2021-06-21|2035.59
#2021-06-22|2020.21
#2021-06-23|2004.81
#2021-06-24|2017.52
#2021-06-25|2004.40
#2021-06-28|1969.17
#2021-06-29|1985.33
#2021-06-30|1935.15
#2021-07-01|1950.96
#2021-07-02|1950.91
#2021-07-05|1954.10
#2021-07-06|1881.80
#2021-07-07|1881.46
#2021-07-08|1846.71
#2021-07-09|1918.15
#2021-07-12|1934.55
#2021-07-13|1922.36
#2021-07-14|1924.22
#2021-07-15|1900.03
#2021-07-16|1869.89
#2021-07-19|1816.88
#2021-07-20|1824.14
#2021-07-21|1866.15
#2021-07-22|1861.24
#2021-07-23|1908.74
#2021-07-26|1907.52
#2021-07-27|1880.68
#2021-07-28|1886.05
#2021-07-29|1934.78
#2021-07-30|1913.69
#2021-08-02|1933.98
#2021-08-03|1904.15
#2021-08-04|1911.61
#2021-08-05|1912.11
#2021-08-06|1912.87
#2021-08-09|1893.60
#2021-08-10|1891.95
#2021-08-11|1899.98
#2021-08-12|1917.00
#2021-08-13|1928.30
#2021-08-16|1903.99
#2021-08-17|1860.42
#2021-08-18|1852.27
#2021-08-19|1800.21
#2021-08-20|1791.54
#2021-08-23|1805.77
#2021-08-24|1829.64
#2021-08-25|1830.86
#2021-08-26|1827.91
#2021-08-27|1844.61
#2021-08-30|1851.54
#2021-08-31|1849.63
#2021-09-01|1846.91
#2021-09-02|1851.44
#2021-09-03|1843.80
#2021-09-06|1839.01
#2021-09-07|1839.00
#2021-09-08|1790.06
#2021-09-09|1795.79
#2021-09-10|1801.37
#2021-09-13|1834.21
#2021-09-14|1844.03
#2021-09-15|1842.41
#2021-09-16|1796.75
#2021-09-17|1770.04
#2021-09-20|1708.18
#2021-09-21|1720.45
#2021-09-22|1768.91
#2021-09-23|1796.86
#2021-09-24|1801.91
#2021-09-27|1822.71
#2021-09-28|1808.05
#2021-09-29|1829.66
#2021-09-30|1808.61
#2021-10-01|1813.90
#2021-10-04|1803.51
#2021-10-05|1810.37
#2021-10-06|1758.55
#2021-10-07|1814.73
#2021-10-08|1841.11
#2021-10-11|1865.23
#2021-10-12|1852.89
#2021-10-13|1861.94
#2021-10-14|1884.19
#2021-10-15|1910.76
#2021-10-18|1872.37
#2021-10-19|1870.61
#2021-10-20|1858.54
#2021-10-21|1870.02
#2021-10-22|1885.81
#2021-10-25|1914.27
#2021-10-26|1921.44
#2021-10-27|1926.46
#2021-10-28|1921.34
#2021-10-29|1915.36
#2021-11-01|1933.14
#2021-11-02|1928.11
#2021-11-03|1923.46
#2021-11-04|1924.63
#2021-11-05|1948.40
#2021-11-08|1938.25
#2021-11-09|1939.93
#2021-11-10|1937.55
#2021-11-11|1916.62
#2021-11-12|1933.90
#2021-11-15|1939.94
#2021-11-16|1942.52
#2021-11-17|1937.30
#2021-11-18|1949.08
#2021-11-19|1910.92
#2021-11-22|1918.20
#2021-11-23|1902.70
#2021-11-24|1858.44
#2021-11-25|1851.79
#2021-11-26|1759.21
#2021-11-29|1742.33
#2021-11-30|1739.11
#2021-12-01|1818.21
#2021-12-02|1799.97
#2021-12-03|1781.38
#2021-12-06|1802.46
#2021-12-07|1857.20
#2021-12-08|1871.23
#2021-12-09|1861.14
#2021-12-10|1782.46
#2021-12-13|1776.82
#2021-12-14|1750.45
#2021-12-15|1736.15
#2021-12-16|1761.79
#2021-12-17|1706.54
#2021-12-20|1673.23
#2021-12-21|1699.52
#2021-12-22|1726.50
#2021-12-23|1746.99
#2021-12-24|1750.97
#2021-12-27|1755.67
#2021-12-28|1751.86
#2021-12-29|1743.06
#2021-12-30|1734.49
#2021-12-31|1742.36
#2022-01-03|1766.45
#2022-01-04|1826.64
#2022-01-05|1880.16
#2022-01-06|1864.81
#2022-01-07|1856.69
#2022-01-10|1845.83
#2022-01-11|1850.39
#2022-01-12|1862.61
#2022-01-13|1902.18
#2022-01-14|1898.79
#2022-01-17|1888.88
#2022-01-18|1867.98
#2022-01-19|1863.73
#2022-01-20|1845.75
#2022-01-21|1810.78
#2022-01-24|1714.92
#2022-01-25|1724.83
#2022-01-26|1763.30
#2022-01-27|1754.36
#2022-01-28|1726.64
#2022-01-31|1740.73
#2022-02-01|1769.18
#2022-02-02|1762.38
#2022-02-03|1778.84
#2022-02-04|1730.92
#2022-02-07|1732.20
#2022-02-08|1739.54
#2022-02-09|1807.88
#2022-02-10|1815.38
#2022-02-11|1833.98
#2022-02-14|1782.95
#2022-02-15|1826.41
#2022-02-16|1813.95
#2022-02-17|1819.82
#2022-02-18|1786.79
#2022-02-21|1737.28
#2022-02-22|1759.67
#2022-02-23|1759.59
#2022-02-24|1618.42
#2022-02-25|1692.11
#2022-02-28|1641.05
#2022-03-01|1525.69
#2022-03-02|1483.29
#2022-03-03|1421.96
#2022-03-04|1324.60
#2022-03-07|1275.38
#2022-03-08|1269.50
#2022-03-09|1399.82
#2022-03-10|1341.04
#2022-03-11|1334.02
#2022-03-14|1380.84
#2022-03-15|1396.27
#2022-03-16|1466.11
#2022-03-17|1461.24
#2022-03-18|1440.30
#2022-03-21|1445.11
#2022-03-22|1462.62
#2022-03-23|1438.77
#2022-03-24|1432.99
#2022-03-25|1427.16
#2022-03-28|1434.52
#2022-03-29|1540.31
#2022-03-30|1511.29
#2022-03-31|1479.52
#2022-04-01|1469.57
#2022-04-04|1479.60
#2022-04-05|1440.98
#2022-04-06|1401.92
#2022-04-07|1391.98
#2022-04-08|1404.60
#2022-04-11|1391.94
#2022-04-12|1391.34
#2022-04-13|1392.51
#2022-04-14|1382.78
#2022-04-15|1382.78
#2022-04-18|1384.96
#2022-04-19|1412.06
#2022-04-20|1439.82
#2022-04-21|1455.28
#2022-04-22|1414.07
#2022-04-25|1382.30
#2022-04-26|1342.39
#2022-04-27|1342.31
#2022-04-28|1371.42
#2022-04-29|1390.92
#2022-05-02|1365.74
#2022-05-03|1394.02
#2022-05-04|1382.13
#2022-05-05|1353.53
#2022-05-06|1369.64
#2022-05-09|1329.80
#2022-05-10|1340.13
#2022-05-11|1393.00
#2022-05-12|1367.93
#2022-05-13|1392.93
#2022-05-16|1388.66
#2022-05-17|1421.42
#2022-05-18|1408.23
#2022-05-19|1409.05
#2022-05-20|1409.89
#2022-05-23|1444.66
#2022-05-24|1432.47
#2022-05-25|1442.88
#2022-05-26|1481.97
#2022-05-27|1491.58
#2022-05-30|1514.42
#2022-05-31|1502.85
#2022-06-01|1521.63
#2022-06-02|1542.99
#2022-06-03|1524.61
#2022-06-06|1548.06
#2022-06-07|1531.81
#2022-06-08|1544.13
#2022-06-09|1516.46
#2022-06-10|1454.54
#2022-06-13|1374.72
#2022-06-14|1363.92
#2022-06-15|1395.96
#2022-06-16|1363.50
#2022-06-17|1363.59
#2022-06-20|1398.34
#2022-06-21|1420.19
#2022-06-22|1395.62
#2022-06-23|1325.28
#2022-06-24|1326.96
#2022-06-27|1347.29
#2022-06-28|1349.92
#2022-06-29|1309.95
#2022-06-30|1262.26
#2022-07-01|1256.62
#2022-07-04|1244.33
#2022-07-05|1172.77
#2022-07-06|1169.76
#2022-07-07|1228.13
#2022-07-08|1271.34
#2022-07-11|1218.95
#2022-07-12|1222.47
#2022-07-13|1200.67
#2022-07-14|1170.13
#2022-07-15|1232.07
#2022-07-18|1270.90
#2022-07-19|1320.39
#2022-07-20|1306.35
#2022-07-21|1292.27
#2022-07-22|1294.19
#2022-07-25|1296.87
#2022-07-26|1259.38
#2022-07-27|1263.65
#2022-07-28|1292.17
#2022-07-29|1319.69
#2022-08-01|1335.03
#2022-08-02|1329.56
#2022-08-03|1333.58
#2022-08-04|1337.79
#2022-08-05|1328.67
#2022-08-08|1361.99
#2022-08-09|1333.17
#2022-08-10|1377.38
#2022-08-11|1371.54
#2022-08-12|1365.86
#2022-08-15|1355.23
#2022-08-16|1369.05
#2022-08-17|1330.32
#2022-08-18|1337.11
#2022-08-19|1289.33
#2022-08-22|1228.63
#2022-08-23|1245.98
#2022-08-24|1241.80
#2022-08-25|1244.78
#2022-08-26|1223.34
#2022-08-29|1235.80
#2022-08-30|1252.57
#2022-08-31|1245.78
#2022-09-01|1211.56
#2022-09-02|1274.16
#2022-09-05|1198.79
#2022-09-06|1222.19
#2022-09-07|1240.59
#2022-09-08|1224.24
#2022-09-09|1252.10
#2022-09-12|1307.66
#2022-09-13|1265.02
#2022-09-14|1261.74
#2022-09-15|1259.06
#2022-09-16|1254.18
#2022-09-19|1266.26
#2022-09-20|1255.17
#2022-09-21|1244.21
#2022-09-22|1218.83
#2022-09-23|1152.13
#2022-09-26|1154.68
#2022-09-27|1146.05
#2022-09-28|1149.00
#2022-09-29|1106.77
#2022-09-30|1120.62
#2022-10-03|1132.71
#2022-10-04|1189.21
#2022-10-05|1146.25
#2022-10-06|1158.47
#2022-10-07|1139.31
#2022-10-10|1119.51
#2022-10-11|1121.86
#2022-10-12|1119.54
#2022-10-13|1137.77
#2022-10-14|1149.18
#2022-10-17|1185.45
#2022-10-18|1211.56
#2022-10-19|1205.07
#2022-10-20|1210.65
#2022-10-21|1201.82
#2022-10-24|1230.33
#2022-10-25|1247.19
#2022-10-26|1264.76
#2022-10-27|1264.12
#2022-10-28|1251.54
#2022-10-31|1247.96
#2022-11-01|1257.71
#2022-11-02|1249.73
#2022-11-03|1196.62
#2022-11-04|1264.15
#2022-11-07|1296.94
#2022-11-08|1306.56
#2022-11-09|1291.59
#2022-11-10|1361.71
#2022-11-11|1408.64
#2022-11-14|1416.82
#2022-11-15|1422.55
#2022-11-16|1373.09
#2022-11-17|1358.42
#2022-11-18|1391.47
#2022-11-21|1364.47
#2022-11-22|1375.19
#2022-11-23|1379.89
#2022-11-24|1391.77
#2022-11-25|1390.32
#2022-11-28|1376.79
#2022-11-29|1384.86
#2022-11-30|1401.75
#2022-12-01|1422.81
#2022-12-02|1420.95
#2022-12-05|1433.10
#2022-12-06|1419.27
#2022-12-07|1400.34
#2022-12-08|1397.46
#2022-12-09|1417.18
#2022-12-12|1404.20
#2022-12-13|1430.63
#2022-12-14|1432.53
#2022-12-15|1395.00
#2022-12-16|1386.19
#2022-12-19|1387.88
#2022-12-20|1380.62
#2022-12-21|1395.92
#2022-12-22|1359.67
#2022-12-23|1372.54
#2022-12-26|1372.54
#2022-12-27|1383.48
#2022-12-28|1371.26
#2022-12-29|1392.19
#2022-12-30|1378.96
#2023-01-02|1428.58
#2023-01-03|1426.43
#2023-01-04|1471.29
#2023-01-05|1471.38
#2023-01-06|1497.31
#2023-01-09|1528.52
#2023-01-10|1525.38
#2023-01-11|1541.18
#2023-01-12|1566.66
#2023-01-13|1546.05
#2023-01-16|1552.14
#2023-01-17|1552.55
#2023-01-18|1550.39
#2023-01-19|1508.29
#2023-01-20|1513.24
#2023-01-23|1543.78
#2023-01-24|1545.36
#2023-01-25|1547.28
#2023-01-26|1553.56
#2023-01-27|1566.31
#2023-01-30|1549.13
#2023-01-31|1563.23
#2023-02-01|1596.75
#2023-02-02|1655.63
#2023-02-03|1642.35
#2023-02-06|1610.69
#2023-02-07|1610.36
#2023-02-08|1609.08
#2023-02-09|1636.21
#2023-02-10|1592.63
#2023-02-13|1597.03
#2023-02-14|1604.54
#2023-02-15|1619.65
#2023-02-16|1628.24
#2023-02-17|1636.39
#2023-02-20|1641.02
#2023-02-21|1627.56
#2023-02-22|1610.17
#2023-02-23|1615.99
#2023-02-24|1566.17
#2023-02-27|1600.35
#2023-02-28|1597.94
#2023-03-01|1618.21
#2023-03-02|1608.77
#2023-03-03|1665.49
#2023-03-06|1684.69
#2023-03-07|1656.22
#2023-03-08|1659.44
#2023-03-09|1641.68
#2023-03-10|1634.41
#2023-03-13|1579.13
#2023-03-14|1588.87
#2023-03-15|1502.49
#2023-03-16|1525.07
#2023-03-17|1502.43
#2023-03-20|1515.94
#2023-03-21|1555.76
#2023-03-22|1568.04
#2023-03-23|1575.95
#2023-03-24|1526.66
#2023-03-27|1556.20
#2023-03-28|1571.08
#2023-03-29|1570.93
#2023-03-30|1608.54
#2023-03-31|1604.19
#2023-04-03|1608.37
#2023-04-04|1623.36
#2023-04-05|1572.84
#2023-04-06|1569.89
#2023-04-07|1569.89
#2023-04-10|1557.82
#2023-04-11|1596.15
#2023-04-12|1615.16
#2023-04-13|1633.83
#2023-04-14|1647.87
#2023-04-17|1622.39
#2023-04-18|1641.39
#2023-04-19|1636.25
#2023-04-20|1577.94
#2023-04-21|1586.13
#2023-04-24|1598.90
#2023-04-25|1582.01
#2023-04-26|1590.89
#2023-04-27|1587.90
#2023-04-28|1610.82
#2023-05-01|1602.14
#2023-05-02|1585.06
#2023-05-03|1604.22
#2023-05-04|1592.29
#2023-05-05|1636.18
#2023-05-08|1642.40
#2023-05-09|1632.33
#2023-05-10|1642.82
#2023-05-11|1630.17
#2023-05-12|1617.84
#2023-05-15|1622.62
#2023-05-16|1606.54
#2023-05-17|1609.46
#2023-05-18|1643.98
#2023-05-19|1654.77
#2023-05-22|1660.25
#2023-05-23|1659.51
#2023-05-24|1621.89
#2023-05-25|1615.52
#2023-05-26|1641.52
#2023-05-29|1636.42
#2023-05-30|1634.21
#2023-05-31|1581.89
#2023-06-01|1609.92
#2023-06-02|1657.46
#2023-06-05|1658.68
#2023-06-06|1659.14
#2023-06-07|1665.08
#2023-06-08|1694.25
#2023-06-09|1693.20
#2023-06-12|1715.91
#2023-06-13|1745.76
#2023-06-14|1771.78
#2023-06-15|1772.95
#2023-06-16|1772.98
#2023-06-19|1761.27
#2023-06-20|1733.54
#2023-06-21|1726.82
#2023-06-22|1704.93
#2023-06-23|1683.90
#2023-06-26|1692.29
#2023-06-27|1691.44
#2023-06-28|1703.89
#2023-06-29|1713.97
#2023-06-30|1733.07
#2023-07-03|1729.49
#2023-07-04|1717.71
#2023-07-05|1726.12
#2023-07-06|1677.67
#2023-07-07|1699.54
#2023-07-10|1702.13
#2023-07-11|1708.49
#2023-07-12|1746.66
#2023-07-13|1765.69
#2023-07-14|1766.31
#2023-07-17|1759.81
#2023-07-18|1772.60
#2023-07-19|1769.66
#2023-07-20|1763.92
#2023-07-21|1760.76
#2023-07-24|1768.88
#2023-07-25|1756.87
#2023-07-26|1744.74
#2023-07-27|1763.82
#2023-07-28|1780.90
#2023-07-31|1766.07
#2023-08-01|1725.52
#2023-08-02|1709.61
#2023-08-03|1691.37
#2023-08-04|1712.92
#2023-08-07|1705.96
#2023-08-08|1671.60
#2023-08-09|1668.27
#2023-08-10|1686.16
#2023-08-11|1651.95
#2023-08-14|1640.22
#2023-08-15|1631.42
#2023-08-16|1628.06
#2023-08-17|1613.16
#2023-08-18|1601.73
#2023-08-21|1615.90
#2023-08-22|1616.60
#2023-08-23|1604.28
#2023-08-24|1585.95
#2023-08-25|1573.13
#2023-08-28|1589.44
#2023-08-29|1607.08
#2023-08-30|1614.91
#2023-08-31|1603.73
#2023-09-01|1559.14
#2023-09-04|1562.90
#2023-09-05|1569.21
#2023-09-06|1564.22
#2023-09-07|1545.61
#2023-09-08|1549.31
#2023-09-11|1570.12
#2023-09-12|1574.76
#2023-09-13|1580.23
#2023-09-14|1561.73
#2023-09-15|1581.40
#2023-09-18|1560.64
#2023-09-19|1578.01
#2023-09-20|1610.04
#2023-09-21|1587.06
#2023-09-22|1583.07
#2023-09-25|1552.06
#2023-09-26|1529.06
#2023-09-27|1518.21
#2023-09-28|1535.25
#2023-09-29|1536.81
#2023-10-02|1519.99
#2023-10-03|1491.36
#2023-10-04|1492.78
#2023-10-05|1487.43
#2023-10-06|1495.93
#2023-10-09|1485.92
#2023-10-10|1526.17
#2023-10-11|1535.53
#2023-10-12|1524.11
#2023-10-13|1494.31
#2023-10-16|1512.57
#2023-10-17|1516.82
#2023-10-18|1496.73
#2023-10-19|1469.79
#2023-10-20|1444.27
#2023-10-23|1444.03
#2023-10-24|1431.66
#2023-10-25|1416.62
#2023-10-26|1373.81
#2023-10-27|1368.53
#2023-10-30|1368.16
#2023-10-31|1366.15
#2023-11-01|1371.97
#2023-11-02|1415.84
#2023-11-03|1451.71
#2023-11-06|1447.83
#2023-11-07|1421.47
#2023-11-08|1439.62
#2023-11-09|1442.06
#2023-11-10|1418.78
#2023-11-13|1431.10
#2023-11-14|1492.76
#2023-11-15|1519.34
#2023-11-16|1497.21
#2023-11-17|1513.91
#2023-11-20|1526.98
#2023-11-21|1499.78
#2023-11-22|1496.67
#2023-11-23|1501.01
#2023-11-24|1512.30
#2023-11-27|1503.39
#2023-11-28|1506.74
#2023-11-29|1540.72
#2023-11-30|1529.73
#2023-12-01|1530.24
#2023-12-04|1529.71
#2023-12-05|1544.91
#2023-12-06|1576.95
#2023-12-07|1573.65
#2023-12-08|1590.63
#2023-12-11|1591.02
#2023-12-12|1585.06
#2023-12-13|1570.79
#2023-12-14|1645.92
#2023-12-15|1644.31
#2023-12-18|1627.95
#2023-12-19|1634.49
#2023-12-20|1631.88
#2023-12-21|1623.09
#2023-12-22|1627.34
#2023-12-25|1627.34
#2023-12-26|1629.41
#2023-12-27|1639.15
#2023-12-28|1635.04
#2023-12-29|1628.94
#2024-01-01|1628.94
#2024-01-02|1629.48
#2024-01-03|1589.13
#2024-01-04|1601.83
#2024-01-05|1607.50
#2024-01-08|1626.59
#2024-01-09|1612.53
#2024-01-10|1606.71
#2024-01-11|1589.53
#2024-01-12|1573.76
#2024-01-15|1566.63
#2024-01-16|1548.43
#2024-01-17|1507.70
#2024-01-18|1514.97
#2024-01-19|1503.68
#2024-01-22|1515.62
#2024-01-23|1533.18
#2024-01-24|1552.05
#2024-01-25|1532.97
#2024-01-26|1558.63
#2024-01-29|1556.51
#2024-01-30|1564.98
#2024-01-31|1586.20
#2024-02-01|1574.86
#2024-02-02|1590.57
#2024-02-05|1559.47
#2024-02-06|1572.67
#2024-02-07|1578.22
#2024-02-08|1606.14
#2024-02-09|1606.13
#2024-02-12|1613.16
#2024-02-13|1610.03
#2024-02-14|1613.51
#2024-02-15|1641.82
#2024-02-16|1652.82
#2024-02-19|1636.99
#2024-02-20|1626.39
#2024-02-21|1652.67
#2024-02-22|1689.37
#2024-02-23|1707.28
#2024-02-26|1708.33
#2024-02-27|1724.55
#2024-02-28|1738.59
#2024-02-29|1732.46
#2024-03-01|1727.24
#2024-03-04|1731.99
#2024-03-05|1727.61
#2024-03-06|1719.49
#2024-03-07|1715.10
#2024-03-08|1718.57
#2024-03-11|1708.36
#2024-03-12|1742.25
#2024-03-13|1722.92
#2024-03-14|1700.67
#2024-03-15|1712.39
#2024-03-18|1723.16
#2024-03-19|1739.01
#2024-03-20|1738.72
#2024-03-21|1730.34
#2024-03-22|1723.01
#2024-03-25|1737.63
#2024-03-26|1744.50
#2024-03-27|1744.24
#2024-03-28|1746.96
#2024-03-29|1746.96
#2024-04-01|1737.99
#2024-04-02|1734.01
#2024-04-03|1777.30
#2024-04-04|1814.72
#2024-04-05|1789.22
#2024-04-08|1819.89
#2024-04-09|1813.76
#2024-04-10|1785.22
#2024-04-11|1772.94
#2024-04-12|1746.52
#2024-04-15|1751.33
#2024-04-16|1715.27
#2024-04-17|1707.01
#2024-04-18|1728.85
#2024-04-19|1717.90
#2024-04-22|1717.77
#2024-04-23|1732.02
#2024-04-24|1730.07
#2024-04-25|1714.57
#2024-04-26|1724.70
#2024-04-29|1743.86
#2024-04-30|1679.08
#2024-05-01|1677.67
#2024-05-02|1681.44
#2024-05-03|1703.90
#2024-05-06|1724.89
#2024-05-07|1742.17
#2024-05-08|1715.71
#2024-05-09|1721.44
#2024-05-10|1715.22
#2024-05-13|1738.53
#2024-05-14|1762.09
#2024-05-15|1761.71
#2024-05-16|1744.55
#2024-05-17|1741.95
#2024-05-20|1726.44
#2024-05-21|1720.08
#2024-05-22|1696.26
#2024-05-23|1690.78
#2024-05-24|1701.99
#2024-05-27|1717.95
#2024-05-28|1734.17
#2024-05-29|1705.22
#2024-05-30|1721.91
#2024-05-31|1731.22
#2024-06-03|1735.23
#2024-06-04|1718.79
#2024-06-05|1714.66
#2024-06-06|1718.43
#2024-06-07|1696.71
#2024-06-10|1692.21
#2024-06-11|1678.56
#2024-06-12|1690.49
#2024-06-13|1640.84
#2024-06-14|1595.62
#2024-06-17|1612.56
#2024-06-18|1618.82
#2024-06-19|1623.18
#2024-06-20|1630.39
#2024-06-21|1606.41
#2024-06-24|1634.75
#2024-06-25|1627.43
#2024-06-26|1600.73
#2024-06-27|1594.40
#2024-06-28|1608.48
#2024-07-01|1618.23
#2024-07-02|1607.66
#2024-07-03|1632.26
#2024-07-04|1646.79
#2024-07-05|1642.95
#2024-07-08|1640.67
#2024-07-09|1614.46
#2024-07-10|1626.88
#2024-07-11|1646.50
#2024-07-12|1669.38
#2024-07-15|1658.16
#2024-07-16|1638.68
#2024-07-17|1641.79
#2024-07-18|1658.09
#2024-07-19|1626.84
#2024-07-22|1642.59
#2024-07-23|1624.82
#2024-07-24|1616.03
#2024-07-25|1613.02
#2024-07-26|1616.42
#2024-07-29|1594.50
#2024-07-30|1595.22
#2024-07-31|1591.81
#2024-08-01|1544.35
#2024-08-02|1530.62
#2024-08-05|1496.64
#2024-08-06|1481.47
#2024-08-07|1506.01
#2024-08-08|1501.30
#2024-08-09|1502.77
#2024-08-12|1498.30
#2024-08-13|1500.01
#2024-08-14|1524.32
#2024-08-15|1543.48
#2024-08-16|1550.44
#2024-08-19|1577.39
#2024-08-20|1583.18
#2024-08-21|1601.51
#2024-08-22|1596.84
#2024-08-23|1620.89
#2024-08-26|1623.28
#2024-08-27|1625.03
#2024-08-28|1607.26
#2024-08-29|1602.87
#2024-08-30|1603.08
#2024-09-02|1600.82
#2024-09-03|1575.28
#2024-09-04|1564.02
#2024-09-05|1566.13
#2024-09-06|1535.80
#2024-09-09|1525.03
#2024-09-10|1445.51
#2024-09-11|1451.25
#2024-09-12|1458.70
#2024-09-13|1498.69
#2024-09-16|1492.64
#2024-09-17|1506.60
#2024-09-18|1517.17
#2024-09-19|1545.37
#2024-09-20|1487.81
#2024-09-23|1511.35
#2024-09-24|1536.75
#2024-09-25|1517.83
#2024-09-26|1561.12
#2024-09-27|1604.52
#2024-09-30|1560.48
#2024-10-01|1528.50
#2024-10-02|1511.73
#2024-10-03|1485.59
#2024-10-04|1504.22
#2024-10-07|1504.79
#2024-10-08|1480.89
#2024-10-09|1493.86
#2024-10-10|1486.79
#2024-10-11|1491.88
#2024-10-14|1488.95
#2024-10-15|1472.73
#2024-10-16|1466.16
#2024-10-17|1456.45
#2024-10-18|1476.09
#2024-10-21|1464.02
#2024-10-22|1467.08
#2024-10-23|1457.56
#2024-10-24|1462.00
#2024-10-25|1462.19
#2024-10-28|1453.67
#2024-10-29|1429.99
#2024-10-30|1428.33
#2024-10-31|1415.24
#2024-11-01|1418.00
#2024-11-04|1425.19
#2024-11-05|1422.56
#2024-11-06|1342.11
#2024-11-07|1383.49
#2024-11-08|1350.62
#2024-11-11|1355.56
#2024-11-12|1330.22
#2024-11-13|1306.33
#2024-11-14|1327.47
#2024-11-15|1330.03
#2024-11-18|1340.10
#2024-11-19|1329.43
#2024-11-20|1300.98
#2024-11-21|1294.92
#2024-11-22|1292.42
#2024-11-25|1315.20
#2024-11-26|1297.79
#2024-11-27|1307.00
#2024-11-28|1311.58
#2024-11-29|1320.24
#2024-12-02|1314.24
#2024-12-03|1310.94
#2024-12-04|1333.14
#2024-12-05|1358.47
#2024-12-06|1375.65
#2024-12-09|1408.10
#2024-12-10|1409.38
#2024-12-11|1400.62
#2024-12-12|1410.57
#2024-12-13|1420.03
#2024-12-16|1385.48
#2024-12-17|1386.46
#2024-12-18|1385.85
#2024-12-19|1361.28
#2024-12-20|1368.65
#2024-12-23|1353.23
#2024-12-24|1356.23
#2024-12-25|1356.23
#2024-12-26|1358.52
#2024-12-27|1377.07
#2024-12-30|1373.22
#2024-12-31|1372.44
#2025-01-01|1372.44
#2025-01-02|1352.48
#2025-01-03|1333.77
#2025-01-06|1390.35
#2025-01-07|1384.39
#2025-01-08|1355.80
#2025-01-09|1342.35
#2025-01-10|1352.32
#2025-01-13|1349.98
#2025-01-14|1374.77
#2025-01-15|1402.46
#2025-01-16|1388.44
#2025-01-17|1397.17
#2025-01-20|1431.72
#2025-01-21|1422.28
#2025-01-22|1426.55
#2025-01-23|1423.30
#2025-01-24|1461.32
#2025-01-27|1475.19
#2025-01-28|1463.71
#2025-01-29|1461.40
#2025-01-30|1478.08
#2025-01-31|1465.43
#2025-02-03|1417.13
#2025-02-04|1426.39
#2025-02-05|1413.62
#2025-02-06|1430.04
#2025-02-07|1408.33
#2025-02-10|1414.64
#2025-02-11|1406.95
#2025-02-12|1415.78
#2025-02-13|1498.47
#2025-02-14|1518.21
#2025-02-17|1517.68
#2025-02-18|1522.40
#2025-02-19|1490.01
#2025-02-20|1481.12
#2025-02-21|1478.60
#2025-02-24|1503.99
#2025-02-25|1520.55
#2025-02-26|1540.99
#2025-02-27|1500.28
#2025-02-28|1491.65
#2025-03-03|1522.58
#2025-03-04|1451.94
#2025-03-05|1529.99
#2025-03-06|1591.91
#2025-03-07|1571.24
#2025-03-10|1593.93
#2025-03-11|1581.12
#2025-03-12|1581.11
#2025-03-13|1545.73
#2025-03-14|1554.61
#2025-03-17|1569.78
#2025-03-18|1591.70
#2025-03-19|1564.45
#2025-03-20|1524.99
#2025-03-21|1507.18
#2025-03-24|1513.39
#2025-03-25|1530.47
#2025-03-26|1489.12
#2025-03-27|1469.75
#2025-03-28|1450.53
#2025-03-31|1406.86
#2025-04-01|1416.14
#2025-04-02|1417.17
#2025-04-03|1366.72
#2025-04-04|1333.18
#2025-04-07|1292.03
#2025-04-08|1289.95
#2025-04-09|1265.45
#2025-04-10|1307.85
#2025-04-11|1341.73
#2025-04-14|1376.81
#2025-04-15|1400.70
#2025-04-16|1402.42
#2025-04-17|1400.68
#2025-04-18|1400.68
#2025-04-21|1418.94
#2025-04-22|1444.65
#2025-04-23|1463.43
#2025-04-24|1488.14
#2025-04-25|1508.17
#2025-04-28|1514.88
#2025-04-29|1508.90
#2025-04-30|1485.77
#2025-05-01|1474.53
#2025-05-02|1507.83
#2025-05-05|1509.07
#2025-05-06|1509.55
#2025-05-07|1513.34
#2025-05-08|1528.94
#2025-05-09|1542.52
#2025-05-12|1556.56
#2025-05-13|1598.52
#2025-05-14|1591.05
#2025-05-15|1577.36
#2025-05-16|1560.85
#2025-05-19|1578.33
#2025-05-20|1604.05
#2025-05-21|1607.20
#2025-05-22|1580.64
#2025-05-23|1547.48
#2025-05-26|1582.55
#2025-05-27|1570.14
#2025-05-28|1590.66
#2025-05-29|1591.65
#2025-05-30|1582.27
#2025-06-02|1561.55
#2025-06-03|1563.92
#2025-06-04|1558.59
#2025-06-05|1562.40
#2025-06-06|1544.49
#2025-06-09|1552.20
#2025-06-10|1574.69
#2025-06-11|1574.71
#2025-06-12|1580.48
#2025-06-13|1547.07
#2025-06-16|1540.28
#2025-06-17|1516.85
#2025-06-18|1500.24
#2025-06-19|1475.97
#2025-06-20|1490.40
#2025-06-23|1487.33
#2025-06-24|1522.50
#2025-06-25|1514.00
#2025-06-26|1511.65
#2025-06-27|1574.01
#2025-06-30|1556.16
#2025-07-01|1561.21
#2025-07-02|1598.00
#2025-07-03|1592.30
#2025-07-04|1581.65
#2025-07-07|1575.70
#2025-07-08|1595.45
#2025-07-09|1628.15
#2025-07-10|1655.73
#2025-07-11|1650.10
#2025-07-14|1619.76
#2025-07-15|1626.78
#2025-07-16|1581.98
#2025-07-17|1586.34
#2025-07-18|1588.22
#2025-07-21|1605.50
#2025-07-22|1592.15
#2025-07-23|1659.88
#2025-07-24|1665.52
#2025-07-25|1686.30
#2025-07-28|1640.04
#2025-07-29|1617.64
#2025-07-30|1579.24
#2025-07-31|1558.98
#2025-08-01|1541.59
#2025-08-04|1537.34
#2025-08-05|1555.19
#2025-08-06|1569.39
#2025-08-07|1597.59
#2025-08-08|1626.73
#2025-08-11|1612.56
#2025-08-12|1637.29
#2025-08-13|1660.54
#2025-08-14|1657.50
#2025-08-15|1678.66
#2025-08-18|1657.67
#2025-08-19|1699.50
#2025-08-20|1691.97
#2025-08-21|1682.39
#2025-08-22|1717.54
#2025-08-25|1699.35
#2025-08-26|1682.27
#2025-08-27|1653.98
#2025-08-28|1675.99
#2025-08-29|1668.16
#2025-09-01|1678.52
#2025-09-02|1648.56
#2025-09-03|1642.68
#2025-09-04|1634.94
#2025-09-05|1651.10
#2025-09-08|1659.56
#2025-09-09|1643.16
#2025-09-10|1635.97
#2025-09-11|1645.53
#2025-09-12|1635.06
#2025-09-15|1636.81
#2025-09-16|1641.49
#2025-09-17|1641.89
#2025-09-18|1636.08
#2025-09-19|1632.23
#2025-09-22|1593.81
#2025-09-23|1620.57
#2025-09-24|1618.06
#2025-09-25|1604.36
#2025-09-26|1616.61
#2025-09-29|1625.76
#2025-09-30|1621.60
#2025-10-01|1637.36
#2025-10-02|1654.04
#2025-10-03|1660.34
#2025-10-06|1663.98
#2025-10-07|1645.16
#2025-10-08|1592.60
#2025-10-09|1570.86
#2025-10-10|1552.64
#2025-10-13|1549.20
#2025-10-14|1519.93
#2025-10-15|1526.51
#2025-10-16|1549.80
#2025-10-17|1568.95
#2025-10-20|1580.42
#2025-10-21|1584.27
#2025-10-22|1566.24
#2025-10-23|1575.40
#2025-10-24|1597.47
#2025-10-27|1607.28
#2025-10-28|1621.58
#2025-10-29|1643.27
#2025-10-30|1609.39
#2025-10-31|1597.74
#2025-11-03|1620.94
#2025-11-04|1593.11
#2025-11-05|1634.00
#2025-11-06|1633.45
#2025-11-07|1652.72
#2025-11-10|1661.28
#2025-11-11|1683.77
#2025-11-12|1701.27
#2025-11-13|1710.65
#2025-11-14|1691.19
#2025-11-17|1664.09
#2025-11-18|1619.53
#2025-11-19|1621.03
#2025-11-20|1594.82
#2025-11-21|1608.62
#2025-11-24|1626.71
#2025-11-25|1650.32
#2025-11-26|1651.01
#2025-11-27|1663.98
#2025-11-28|1669.46
#2025-12-01|1690.24
#2025-12-02|1693.11
#2025-12-03|1695.35
#2025-12-04|1748.45
#2025-12-05|1774.26
#2025-12-08|1770.51
#2025-12-09|1763.51
#2025-12-10|1752.74
#2025-12-11|1780.58
#2025-12-12|1793.65
#2025-12-15|1786.30
#2025-12-16|1782.24
#2025-12-17|1765.16
#2025-12-18|1760.37
#2025-12-19|1760.27
#2025-12-22|1761.08
#2025-12-23|1753.63
#2025-12-24|1755.04
#2025-12-25|1755.04
#2025-12-26|1754.89
#2025-12-29|1765.18
#2025-12-30|1769.62
#2025-12-31|1767.58
#2026-01-01|1767.58
#2026-01-02|1815.24
#2026-01-05|1774.26
#2026-01-06|1783.61
#2026-01-07|1772.61
#2026-01-08|1765.12
#2026-01-09|1773.61
#2026-01-12|1764.28
#2026-01-13|1750.85
#2026-01-14|1775.90
#2026-01-15|1751.03
#2026-01-16|1727.56
#2026-01-19|1696.24
#2026-01-20|1702.62
#2026-01-21|1721.80
#2026-01-22|1774.07
#2026-01-23|1776.75
#2026-01-26|1784.87
#2026-01-27|1778.14
#2026-01-28|1777.05
#2026-01-29|1778.74
#2026-01-30|1772.08
#2026-02-02|1767.92
#2026-02-03|1769.96
#2026-02-04|1833.58
#2026-02-05|1791.20
#2026-02-06|1783.88
#2026-02-09|1797.03
#2026-02-10|1819.18
#2026-02-11|1801.92
#2026-02-12|1807.54
#2026-02-13|1818.68
#2026-02-16|1812.76
#2026-02-17|1818.75
#2026-02-18|1833.07
#2026-02-19|1801.22
#2026-02-20|1811.32
#2026-02-23|1780.28
#2026-02-24|1804.78
#2026-02-25|1802.15
#2026-02-26|1806.36
#2026-02-27|1804.36
#2026-03-02|1711.91
#2026-03-03|1637.90
#2026-03-04|1663.60
#2026-03-05|1627.47
#2026-03-06|1599.98
#2026-03-09|1565.48
#2026-03-10|1611.50
#2026-03-11|1604.93
#2026-03-12|1590.81
#2026-03-13|1561.84
#2026-03-16|1543.31
#2026-03-17|1558.33
#2026-03-18|1549.75
#2026-03-19|1493.17
#2026-03-20|1484.86
#2026-03-23|1520.78
#2026-03-24|1519.59
#2026-03-25|1538.80
#2026-03-26|1523.56
#2026-03-27|1512.06
#2026-03-30|1503.67
#2026-03-31|1522.27
#2026-04-01|1570.15
#2026-04-02|1551.36
#2026-04-03|1551.36
#2026-04-06|1550.22
#2026-04-07|1530.85
#2026-04-08|1629.27
#2026-04-09|1608.16
#2026-04-10|1629.84