Table Data - Nasdaq Developed Markets: Europe Telecommunications Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 874.81 |
| 2001-04-02 | 885.18 |
| 2001-04-03 | 844.27 |
| 2001-04-04 | 890.94 |
| 2001-04-05 | 904.69 |
| 2001-04-06 | 914.81 |
| 2001-04-09 | 937.31 |
| 2001-04-10 | 982.08 |
| 2001-04-11 | 973.86 |
| 2001-04-12 | 976.89 |
| 2001-04-13 | . |
| 2001-04-16 | 970.04 |
| 2001-04-17 | 943.43 |
| 2001-04-18 | 996.82 |
| 2001-04-19 | 1020.72 |
| 2001-04-20 | 1007.56 |
| 2001-04-23 | 985.32 |
| 2001-04-24 | 979.47 |
| 2001-04-25 | 965.77 |
| 2001-04-26 | 967.24 |
| 2001-04-27 | 969.30 |
| 2001-04-30 | 981.26 |
| 2001-05-01 | 980.37 |
| 2001-05-02 | 961.82 |
| 2001-05-03 | 924.78 |
| 2001-05-04 | 943.36 |
| 2001-05-07 | 944.34 |
| 2001-05-08 | 929.46 |
| 2001-05-09 | 920.32 |
| 2001-05-10 | 924.71 |
| 2001-05-11 | 909.79 |
| 2001-05-14 | 872.47 |
| 2001-05-15 | 893.80 |
| 2001-05-16 | 898.95 |
| 2001-05-17 | 912.38 |
| 2001-05-18 | 904.56 |
| 2001-05-21 | 909.66 |
| 2001-05-22 | 909.14 |
| 2001-05-23 | 884.14 |
| 2001-05-24 | 878.09 |
| 2001-05-25 | 882.66 |
| 2001-05-28 | . |
| 2001-05-29 | 856.96 |
| 2001-05-30 | 825.69 |
| 2001-05-31 | 825.73 |
| 2001-06-01 | 806.05 |
| 2001-06-04 | 804.16 |
| 2001-06-05 | 815.41 |
| 2001-06-06 | 792.94 |
| 2001-06-07 | 797.15 |
| 2001-06-08 | 798.38 |
| 2001-06-11 | 778.80 |
| 2001-06-12 | 765.70 |
| 2001-06-13 | 785.40 |
| 2001-06-14 | 771.92 |
| 2001-06-15 | 773.96 |
| 2001-06-18 | 746.85 |
| 2001-06-19 | 744.53 |
| 2001-06-20 | 734.21 |
| 2001-06-21 | 732.31 |
| 2001-06-22 | 725.50 |
| 2001-06-25 | 726.92 |
| 2001-06-26 | 710.11 |
| 2001-06-27 | 704.82 |
| 2001-06-28 | 741.58 |
| 2001-06-29 | 748.76 |
| 2001-07-02 | 783.92 |
| 2001-07-03 | 765.86 |
| 2001-07-04 | . |
| 2001-07-05 | 735.89 |
| 2001-07-06 | 721.95 |
| 2001-07-09 | 724.96 |
| 2001-07-10 | 731.22 |
| 2001-07-11 | 708.31 |
| 2001-07-12 | 722.54 |
| 2001-07-13 | 736.22 |
| 2001-07-16 | 725.89 |
| 2001-07-17 | 707.16 |
| 2001-07-18 | 711.36 |
| 2001-07-19 | 721.36 |
| 2001-07-20 | 707.83 |
| 2001-07-23 | 717.02 |
| 2001-07-24 | 704.41 |
| 2001-07-25 | 692.13 |
| 2001-07-26 | 692.09 |
| 2001-07-27 | 719.04 |
| 2001-07-30 | 742.38 |
| 2001-07-31 | 745.06 |
| 2001-08-01 | 741.72 |
| 2001-08-02 | 754.31 |
| 2001-08-03 | 750.61 |
| 2001-08-06 | 741.11 |
| 2001-08-07 | 726.96 |
| 2001-08-08 | 692.59 |
| 2001-08-09 | 676.79 |
| 2001-08-10 | 669.80 |
| 2001-08-13 | 668.84 |
| 2001-08-14 | 685.73 |
| 2001-08-15 | 679.63 |
| 2001-08-16 | 653.13 |
| 2001-08-17 | 639.55 |
| 2001-08-20 | 639.50 |
| 2001-08-21 | 650.63 |
| 2001-08-22 | 643.04 |
| 2001-08-23 | 635.66 |
| 2001-08-24 | 660.41 |
| 2001-08-27 | 658.17 |
| 2001-08-28 | 651.26 |
| 2001-08-29 | 654.19 |
| 2001-08-30 | 638.91 |
| 2001-08-31 | 639.18 |
| 2001-09-03 | . |
| 2001-09-04 | 638.19 |
| 2001-09-05 | 618.94 |
| 2001-09-06 | 593.98 |
| 2001-09-07 | 580.98 |
| 2001-09-10 | 585.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 593.29 |
| 2001-09-18 | 610.79 |
| 2001-09-19 | 611.12 |
| 2001-09-20 | 605.86 |
| 2001-09-21 | 602.49 |
| 2001-09-24 | 623.13 |
| 2001-09-25 | 622.77 |
| 2001-09-26 | 632.33 |
| 2001-09-27 | 620.57 |
| 2001-09-28 | 634.55 |
| 2001-10-01 | 625.69 |
| 2001-10-02 | 626.57 |
| 2001-10-03 | 633.41 |
| 2001-10-04 | 659.14 |
| 2001-10-05 | 657.71 |
| 2001-10-08 | 668.84 |
| 2001-10-09 | 665.80 |
| 2001-10-10 | 681.02 |
| 2001-10-11 | 661.05 |
| 2001-10-12 | 650.11 |
| 2001-10-15 | 646.27 |
| 2001-10-16 | 662.07 |
| 2001-10-17 | 691.66 |
| 2001-10-18 | 675.72 |
| 2001-10-19 | 661.68 |
| 2001-10-22 | 669.57 |
| 2001-10-23 | 695.24 |
| 2001-10-24 | 700.06 |
| 2001-10-25 | 680.21 |
| 2001-10-26 | 698.43 |
| 2001-10-29 | 692.02 |
| 2001-10-30 | 667.77 |
| 2001-10-31 | 674.26 |
| 2001-11-01 | 676.82 |
| 2001-11-02 | 678.77 |
| 2001-11-05 | 697.77 |
| 2001-11-06 | 708.46 |
| 2001-11-07 | 727.58 |
| 2001-11-08 | 743.38 |
| 2001-11-09 | 728.40 |
| 2001-11-12 | 712.82 |
| 2001-11-13 | 732.03 |
| 2001-11-14 | 744.72 |
| 2001-11-15 | 763.38 |
| 2001-11-16 | 768.46 |
| 2001-11-19 | 775.12 |
| 2001-11-20 | 751.49 |
| 2001-11-21 | 732.35 |
| 2001-11-22 | . |
| 2001-11-23 | 735.53 |
| 2001-11-26 | 744.69 |
| 2001-11-27 | 733.75 |
| 2001-11-28 | 725.17 |
| 2001-11-29 | 722.70 |
| 2001-11-30 | 733.63 |
| 2001-12-03 | 722.93 |
| 2001-12-04 | 738.97 |
| 2001-12-05 | 768.36 |
| 2001-12-06 | 777.05 |
| 2001-12-07 | 771.41 |
| 2001-12-10 | 748.59 |
| 2001-12-11 | 749.10 |
| 2001-12-12 | 746.05 |
| 2001-12-13 | 727.45 |
| 2001-12-14 | 726.73 |
| 2001-12-17 | 749.88 |
| 2001-12-18 | 749.35 |
| 2001-12-19 | 732.26 |
| 2001-12-20 | 722.41 |
| 2001-12-21 | 720.52 |
| 2001-12-24 | 723.08 |
| 2001-12-25 | . |
| 2001-12-26 | 725.62 |
| 2001-12-27 | 737.87 |
| 2001-12-28 | 732.29 |
| 2001-12-31 | 738.97 |
| 2002-01-01 | . |
| 2002-01-02 | 735.52 |
| 2002-01-03 | 760.47 |
| 2002-01-04 | 763.53 |
| 2002-01-07 | 744.73 |
| 2002-01-08 | 736.62 |
| 2002-01-09 | 716.40 |
| 2002-01-10 | 700.64 |
| 2002-01-11 | 705.06 |
| 2002-01-14 | 682.92 |
| 2002-01-15 | 688.44 |
| 2002-01-16 | 672.15 |
| 2002-01-17 | 683.71 |
| 2002-01-18 | 682.87 |
| 2002-01-21 | . |
| 2002-01-22 | 670.83 |
| 2002-01-23 | 668.37 |
| 2002-01-24 | 678.43 |
| 2002-01-25 | 661.88 |
| 2002-01-28 | 655.34 |
| 2002-01-29 | 634.31 |
| 2002-01-30 | 620.90 |
| 2002-01-31 | 629.90 |
| 2002-02-01 | 632.46 |
| 2002-02-04 | 615.77 |
| 2002-02-05 | 601.73 |
| 2002-02-06 | 579.96 |
| 2002-02-07 | 601.24 |
| 2002-02-08 | 601.92 |
| 2002-02-11 | 610.95 |
| 2002-02-12 | 594.67 |
| 2002-02-13 | 591.62 |
| 2002-02-14 | 590.01 |
| 2002-02-15 | 580.98 |
| 2002-02-18 | . |
| 2002-02-19 | 561.84 |
| 2002-02-20 | 558.27 |
| 2002-02-21 | 573.60 |
| 2002-02-22 | 566.09 |
| 2002-02-25 | 565.27 |
| 2002-02-26 | 573.31 |
| 2002-02-27 | 595.78 |
| 2002-02-28 | 586.25 |
| 2002-03-01 | 594.64 |
| 2002-03-04 | 611.63 |
| 2002-03-05 | 605.39 |
| 2002-03-06 | 622.08 |
| 2002-03-07 | 633.37 |
| 2002-03-08 | 632.01 |
| 2002-03-11 | 615.36 |
| 2002-03-12 | 601.92 |
| 2002-03-13 | 604.18 |
| 2002-03-14 | 611.57 |
| 2002-03-15 | 613.73 |
| 2002-03-18 | 614.23 |
| 2002-03-19 | 609.99 |
| 2002-03-20 | 609.27 |
| 2002-03-21 | 614.21 |
| 2002-03-22 | 610.76 |
| 2002-03-25 | 600.16 |
| 2002-03-26 | 602.92 |
| 2002-03-27 | 598.87 |
| 2002-03-28 | 600.75 |
| 2002-03-29 | . |
| 2002-04-01 | 606.34 |
| 2002-04-02 | 596.01 |
| 2002-04-03 | 598.97 |
| 2002-04-04 | 598.81 |
| 2002-04-05 | 597.38 |
| 2002-04-08 | 578.93 |
| 2002-04-09 | 569.93 |
| 2002-04-10 | 572.16 |
| 2002-04-11 | 546.12 |
| 2002-04-12 | 543.92 |
| 2002-04-15 | 556.11 |
| 2002-04-16 | 583.80 |
| 2002-04-17 | 590.20 |
| 2002-04-18 | 579.23 |
| 2002-04-19 | 576.90 |
| 2002-04-22 | 561.85 |
| 2002-04-23 | 548.54 |
| 2002-04-24 | 543.53 |
| 2002-04-25 | 549.40 |
| 2002-04-26 | 538.57 |
| 2002-04-29 | 542.88 |
| 2002-04-30 | 536.94 |
| 2002-05-01 | 533.44 |
| 2002-05-02 | 516.12 |
| 2002-05-03 | 489.74 |
| 2002-05-06 | 490.41 |
| 2002-05-07 | 482.42 |
| 2002-05-08 | 510.95 |
| 2002-05-09 | 515.81 |
| 2002-05-10 | 497.00 |
| 2002-05-13 | 499.08 |
| 2002-05-14 | 510.80 |
| 2002-05-15 | 527.21 |
| 2002-05-16 | 530.17 |
| 2002-05-17 | 528.32 |
| 2002-05-20 | 527.67 |
| 2002-05-21 | 522.21 |
| 2002-05-22 | 515.10 |
| 2002-05-23 | 520.68 |
| 2002-05-24 | 526.66 |
| 2002-05-27 | . |
| 2002-05-28 | 514.93 |
| 2002-05-29 | 517.02 |
| 2002-05-30 | 503.46 |
| 2002-05-31 | 511.64 |
| 2002-06-03 | 508.20 |
| 2002-06-04 | 500.04 |
| 2002-06-05 | 488.39 |
| 2002-06-06 | 480.27 |
| 2002-06-07 | 471.82 |
| 2002-06-10 | 475.33 |
| 2002-06-11 | 489.94 |
| 2002-06-12 | 479.27 |
| 2002-06-13 | 468.33 |
| 2002-06-14 | 453.76 |
| 2002-06-17 | 471.56 |
| 2002-06-18 | 466.38 |
| 2002-06-19 | 459.25 |
| 2002-06-20 | 444.64 |
| 2002-06-21 | 442.93 |
| 2002-06-24 | 429.63 |
| 2002-06-25 | 440.65 |
| 2002-06-26 | 433.68 |
| 2002-06-27 | 437.97 |
| 2002-06-28 | 452.10 |
| 2002-07-01 | 463.69 |
| 2002-07-02 | 442.27 |
| 2002-07-03 | 422.31 |
| 2002-07-04 | . |
| 2002-07-05 | 473.50 |
| 2002-07-08 | 482.99 |
| 2002-07-09 | 478.47 |
| 2002-07-10 | 465.79 |
| 2002-07-11 | 457.27 |
| 2002-07-12 | 476.27 |
| 2002-07-15 | 453.13 |
| 2002-07-16 | 475.98 |
| 2002-07-17 | 500.10 |
| 2002-07-18 | 514.56 |
| 2002-07-19 | 491.06 |
| 2002-07-22 | 470.22 |
| 2002-07-23 | 450.17 |
| 2002-07-24 | 450.79 |
| 2002-07-25 | 478.84 |
| 2002-07-26 | 475.29 |
| 2002-07-29 | 488.86 |
| 2002-07-30 | 487.28 |
| 2002-07-31 | 477.25 |
| 2002-08-01 | 456.90 |
| 2002-08-02 | 457.75 |
| 2002-08-05 | 443.48 |
| 2002-08-06 | 455.84 |
| 2002-08-07 | 446.96 |
| 2002-08-08 | 467.97 |
| 2002-08-09 | 472.31 |
| 2002-08-12 | 458.45 |
| 2002-08-13 | 460.93 |
| 2002-08-14 | 452.51 |
| 2002-08-15 | 467.33 |
| 2002-08-16 | 483.66 |
| 2002-08-19 | 505.91 |
| 2002-08-20 | 502.25 |
| 2002-08-21 | 503.65 |
| 2002-08-22 | 515.98 |
| 2002-08-23 | 507.16 |
| 2002-08-26 | 504.63 |
| 2002-08-27 | 515.39 |
| 2002-08-28 | 491.42 |
| 2002-08-29 | 494.54 |
| 2002-08-30 | 489.97 |
| 2002-09-02 | . |
| 2002-09-03 | 456.49 |
| 2002-09-04 | 461.56 |
| 2002-09-05 | 454.93 |
| 2002-09-06 | 469.04 |
| 2002-09-09 | 453.73 |
| 2002-09-10 | 462.44 |
| 2002-09-11 | 472.84 |
| 2002-09-12 | 454.66 |
| 2002-09-13 | 446.79 |
| 2002-09-16 | 444.00 |
| 2002-09-17 | 436.70 |
| 2002-09-18 | 424.70 |
| 2002-09-19 | 419.11 |
| 2002-09-20 | 425.94 |
| 2002-09-23 | 406.46 |
| 2002-09-24 | 395.89 |
| 2002-09-25 | 397.90 |
| 2002-09-26 | 415.30 |
| 2002-09-27 | 414.92 |
| 2002-09-30 | 392.41 |
| 2002-10-01 | 401.94 |
| 2002-10-02 | 424.48 |
| 2002-10-03 | 428.48 |
| 2002-10-04 | 419.62 |
| 2002-10-07 | 408.23 |
| 2002-10-08 | 408.79 |
| 2002-10-09 | 415.74 |
| 2002-10-10 | 429.49 |
| 2002-10-11 | 451.04 |
| 2002-10-14 | 438.76 |
| 2002-10-15 | 463.57 |
| 2002-10-16 | 448.77 |
| 2002-10-17 | 458.48 |
| 2002-10-18 | 457.91 |
| 2002-10-21 | 458.60 |
| 2002-10-22 | 461.42 |
| 2002-10-23 | 456.37 |
| 2002-10-24 | 478.66 |
| 2002-10-25 | 478.41 |
| 2002-10-28 | 497.86 |
| 2002-10-29 | 474.31 |
| 2002-10-30 | 488.84 |
| 2002-10-31 | 489.78 |
| 2002-11-01 | 482.54 |
| 2002-11-04 | 510.93 |
| 2002-11-05 | 514.10 |
| 2002-11-06 | 499.18 |
| 2002-11-07 | 497.78 |
| 2002-11-08 | 489.71 |
| 2002-11-11 | 483.81 |
| 2002-11-12 | 518.29 |
| 2002-11-13 | 515.14 |
| 2002-11-14 | 530.24 |
| 2002-11-15 | 530.12 |
| 2002-11-18 | 544.32 |
| 2002-11-19 | 539.41 |
| 2002-11-20 | 542.81 |
| 2002-11-21 | 562.64 |
| 2002-11-22 | 566.66 |
| 2002-11-25 | 555.06 |
| 2002-11-26 | 532.72 |
| 2002-11-27 | 546.27 |
| 2002-11-28 | . |
| 2002-11-29 | 556.80 |
| 2002-12-02 | 563.00 |
| 2002-12-03 | 547.97 |
| 2002-12-04 | 549.17 |
| 2002-12-05 | 546.24 |
| 2002-12-06 | 548.62 |
| 2002-12-09 | 530.36 |
| 2002-12-10 | 532.91 |
| 2002-12-11 | 540.73 |
| 2002-12-12 | 533.35 |
| 2002-12-13 | 528.70 |
| 2002-12-16 | 543.96 |
| 2002-12-17 | 538.63 |
| 2002-12-18 | 524.96 |
| 2002-12-19 | 528.73 |
| 2002-12-20 | 540.66 |
| 2002-12-23 | 539.43 |
| 2002-12-24 | 538.55 |
| 2002-12-25 | . |
| 2002-12-26 | 539.13 |
| 2002-12-27 | 524.15 |
| 2002-12-30 | 530.00 |
| 2002-12-31 | 534.88 |
| 2003-01-01 | . |
| 2003-01-02 | 552.08 |
| 2003-01-03 | 559.83 |
| 2003-01-06 | 574.94 |
| 2003-01-07 | 573.18 |
| 2003-01-08 | 566.83 |
| 2003-01-09 | 575.27 |
| 2003-01-10 | 584.90 |
| 2003-01-13 | 597.43 |
| 2003-01-14 | 607.14 |
| 2003-01-15 | 595.99 |
| 2003-01-16 | 601.13 |
| 2003-01-17 | 585.42 |
| 2003-01-20 | . |
| 2003-01-21 | 581.88 |
| 2003-01-22 | 578.77 |
| 2003-01-23 | 576.45 |
| 2003-01-24 | 577.26 |
| 2003-01-27 | 558.17 |
| 2003-01-28 | 558.88 |
| 2003-01-29 | 547.97 |
| 2003-01-30 | 550.48 |
| 2003-01-31 | 547.17 |
| 2003-02-03 | 557.33 |
| 2003-02-04 | 542.34 |
| 2003-02-05 | 561.98 |
| 2003-02-06 | 552.49 |
| 2003-02-07 | 549.71 |
| 2003-02-10 | 546.09 |
| 2003-02-11 | 560.30 |
| 2003-02-12 | 559.82 |
| 2003-02-13 | 557.57 |
| 2003-02-14 | 562.37 |
| 2003-02-17 | . |
| 2003-02-18 | 564.48 |
| 2003-02-19 | 544.42 |
| 2003-02-20 | 543.28 |
| 2003-02-21 | 546.35 |
| 2003-02-24 | 535.53 |
| 2003-02-25 | 512.44 |
| 2003-02-26 | 517.73 |
| 2003-02-27 | 517.27 |
| 2003-02-28 | 527.75 |
| 2003-03-03 | 527.94 |
| 2003-03-04 | 515.31 |
| 2003-03-05 | 516.65 |
| 2003-03-06 | 513.11 |
| 2003-03-07 | 508.74 |
| 2003-03-10 | 488.47 |
| 2003-03-11 | 494.37 |
| 2003-03-12 | 481.26 |
| 2003-03-13 | 511.47 |
| 2003-03-14 | 528.11 |
| 2003-03-17 | 539.83 |
| 2003-03-18 | 537.64 |
| 2003-03-19 | 540.33 |
| 2003-03-20 | 540.66 |
| 2003-03-21 | 546.45 |
| 2003-03-24 | 532.73 |
| 2003-03-25 | 534.52 |
| 2003-03-26 | 532.83 |
| 2003-03-27 | 528.29 |
| 2003-03-28 | 530.12 |
| 2003-03-31 | 523.04 |
| 2003-04-01 | 530.01 |
| 2003-04-02 | 545.97 |
| 2003-04-03 | 545.25 |
| 2003-04-04 | 549.37 |
| 2003-04-07 | 567.12 |
| 2003-04-08 | 561.46 |
| 2003-04-09 | 560.50 |
| 2003-04-10 | 557.44 |
| 2003-04-11 | 558.98 |
| 2003-04-14 | 566.07 |
| 2003-04-15 | 577.51 |
| 2003-04-16 | 574.95 |
| 2003-04-17 | 578.52 |
| 2003-04-18 | . |
| 2003-04-21 | 574.57 |
| 2003-04-22 | 585.81 |
| 2003-04-23 | 594.92 |
| 2003-04-24 | 594.60 |
| 2003-04-25 | 592.70 |
| 2003-04-28 | 602.19 |
| 2003-04-29 | 593.61 |
| 2003-04-30 | 590.77 |
| 2003-05-01 | 587.10 |
| 2003-05-02 | 587.68 |
| 2003-05-05 | 591.64 |
| 2003-05-06 | 605.01 |
| 2003-05-07 | 584.80 |
| 2003-05-08 | 578.28 |
| 2003-05-09 | 590.44 |
| 2003-05-12 | 593.18 |
| 2003-05-13 | 598.39 |
| 2003-05-14 | 597.49 |
| 2003-05-15 | 608.47 |
| 2003-05-16 | 610.36 |
| 2003-05-19 | 596.04 |
| 2003-05-20 | 598.61 |
| 2003-05-21 | 600.81 |
| 2003-05-22 | 606.87 |
| 2003-05-23 | 615.81 |
| 2003-05-26 | . |
| 2003-05-27 | 616.53 |
| 2003-05-28 | 627.54 |
| 2003-05-29 | 641.16 |
| 2003-05-30 | 642.20 |
| 2003-06-02 | 647.43 |
| 2003-06-03 | 641.24 |
| 2003-06-04 | 645.12 |
| 2003-06-05 | 643.50 |
| 2003-06-06 | 640.80 |
| 2003-06-09 | 634.62 |
| 2003-06-10 | 629.94 |
| 2003-06-11 | 634.03 |
| 2003-06-12 | 637.45 |
| 2003-06-13 | 628.66 |
| 2003-06-16 | 639.97 |
| 2003-06-17 | 644.96 |
| 2003-06-18 | 643.53 |
| 2003-06-19 | 635.37 |
| 2003-06-20 | 636.95 |
| 2003-06-23 | 625.76 |
| 2003-06-24 | 626.79 |
| 2003-06-25 | 636.39 |
| 2003-06-26 | 631.40 |
| 2003-06-27 | 636.41 |
| 2003-06-30 | 626.33 |
| 2003-07-01 | 621.67 |
| 2003-07-02 | 630.74 |
| 2003-07-03 | 633.96 |
| 2003-07-04 | . |
| 2003-07-07 | 623.83 |
| 2003-07-08 | 615.95 |
| 2003-07-09 | 615.29 |
| 2003-07-10 | 606.74 |
| 2003-07-11 | 610.35 |
| 2003-07-14 | 618.69 |
| 2003-07-15 | 612.77 |
| 2003-07-16 | 605.57 |
| 2003-07-17 | 598.01 |
| 2003-07-18 | 596.68 |
| 2003-07-21 | 592.26 |
| 2003-07-22 | 598.33 |
| 2003-07-23 | 597.74 |
| 2003-07-24 | 616.82 |
| 2003-07-25 | 619.92 |
| 2003-07-28 | 622.76 |
| 2003-07-29 | 624.81 |
| 2003-07-30 | 623.27 |
| 2003-07-31 | 621.50 |
| 2003-08-01 | 611.68 |
| 2003-08-04 | 611.88 |
| 2003-08-05 | 620.98 |
| 2003-08-06 | 617.17 |
| 2003-08-07 | 619.82 |
| 2003-08-08 | 622.16 |
| 2003-08-11 | 622.52 |
| 2003-08-12 | 622.49 |
| 2003-08-13 | 623.34 |
| 2003-08-14 | 635.50 |
| 2003-08-15 | 637.05 |
| 2003-08-18 | 638.99 |
| 2003-08-19 | 631.34 |
| 2003-08-20 | 630.10 |
| 2003-08-21 | 621.17 |
| 2003-08-22 | 612.43 |
| 2003-08-25 | 610.01 |
| 2003-08-26 | 601.60 |
| 2003-08-27 | 605.87 |
| 2003-08-28 | 607.48 |
| 2003-08-29 | 602.88 |
| 2003-09-01 | . |
| 2003-09-02 | 598.98 |
| 2003-09-03 | 601.40 |
| 2003-09-04 | 606.31 |
| 2003-09-05 | 614.58 |
| 2003-09-08 | 622.69 |
| 2003-09-09 | 625.70 |
| 2003-09-10 | 624.81 |
| 2003-09-11 | 626.19 |
| 2003-09-12 | 631.01 |
| 2003-09-15 | 635.64 |
| 2003-09-16 | 632.88 |
| 2003-09-17 | 635.91 |
| 2003-09-18 | 643.69 |
| 2003-09-19 | 641.12 |
| 2003-09-22 | 639.04 |
| 2003-09-23 | 644.22 |
| 2003-09-24 | 644.85 |
| 2003-09-25 | 641.63 |
| 2003-09-26 | 634.99 |
| 2003-09-29 | 633.03 |
| 2003-09-30 | 627.50 |
| 2003-10-01 | 642.18 |
| 2003-10-02 | 639.70 |
| 2003-10-03 | 649.57 |
| 2003-10-06 | 649.30 |
| 2003-10-07 | 654.20 |
| 2003-10-08 | 657.18 |
| 2003-10-09 | 664.53 |
| 2003-10-10 | 662.01 |
| 2003-10-13 | 661.31 |
| 2003-10-14 | 659.72 |
| 2003-10-15 | 659.98 |
| 2003-10-16 | 663.73 |
| 2003-10-17 | 658.02 |
| 2003-10-20 | 657.76 |
| 2003-10-21 | 661.84 |
| 2003-10-22 | 660.14 |
| 2003-10-23 | 658.33 |
| 2003-10-24 | 656.32 |
| 2003-10-27 | 658.42 |
| 2003-10-28 | 669.68 |
| 2003-10-29 | 669.38 |
| 2003-10-30 | 670.65 |
| 2003-10-31 | 666.10 |
| 2003-11-03 | 664.48 |
| 2003-11-04 | 657.62 |
| 2003-11-05 | 655.75 |
| 2003-11-06 | 657.36 |
| 2003-11-07 | 665.85 |
| 2003-11-10 | 659.52 |
| 2003-11-11 | 658.41 |
| 2003-11-12 | 674.09 |
| 2003-11-13 | 674.75 |
| 2003-11-14 | 677.13 |
| 2003-11-17 | 667.38 |
| 2003-11-18 | 688.80 |
| 2003-11-19 | 687.28 |
| 2003-11-20 | 685.40 |
| 2003-11-21 | 688.71 |
| 2003-11-24 | 699.28 |
| 2003-11-25 | 703.25 |
| 2003-11-26 | 702.73 |
| 2003-11-27 | . |
| 2003-11-28 | 708.20 |
| 2003-12-01 | 723.55 |
| 2003-12-02 | 727.30 |
| 2003-12-03 | 726.91 |
| 2003-12-04 | 721.68 |
| 2003-12-05 | 722.03 |
| 2003-12-08 | 722.68 |
| 2003-12-09 | 732.90 |
| 2003-12-10 | 727.73 |
| 2003-12-11 | 730.15 |
| 2003-12-12 | 737.59 |
| 2003-12-15 | 733.99 |
| 2003-12-16 | 733.01 |
| 2003-12-17 | 739.86 |
| 2003-12-18 | 748.80 |
| 2003-12-19 | 748.38 |
| 2003-12-22 | 751.13 |
| 2003-12-23 | 758.35 |
| 2003-12-24 | 762.58 |
| 2003-12-25 | . |
| 2003-12-26 | 762.73 |
| 2003-12-29 | 762.54 |
| 2003-12-30 | 763.42 |
| 2003-12-31 | 772.10 |
| 2004-01-01 | . |
| 2004-01-02 | 784.22 |
| 2004-01-05 | 805.17 |
| 2004-01-06 | 814.63 |
| 2004-01-07 | 812.37 |
| 2004-01-08 | 828.00 |
| 2004-01-09 | 832.67 |
| 2004-01-12 | 827.50 |
| 2004-01-13 | 833.94 |
| 2004-01-14 | 837.89 |
| 2004-01-15 | 823.45 |
| 2004-01-16 | 806.75 |
| 2004-01-19 | . |
| 2004-01-20 | 825.10 |
| 2004-01-21 | 829.83 |
| 2004-01-22 | 836.84 |
| 2004-01-23 | 836.40 |
| 2004-01-26 | 821.08 |
| 2004-01-27 | 832.82 |
| 2004-01-28 | 827.31 |
| 2004-01-29 | 800.11 |
| 2004-01-30 | 797.27 |
| 2004-02-02 | 797.73 |
| 2004-02-03 | 805.66 |
| 2004-02-04 | 790.31 |
| 2004-02-05 | 794.13 |
| 2004-02-06 | 805.29 |
| 2004-02-09 | 813.21 |
| 2004-02-10 | 810.99 |
| 2004-02-11 | 806.77 |
| 2004-02-12 | 820.89 |
| 2004-02-13 | 818.95 |
| 2004-02-16 | . |
| 2004-02-17 | 838.53 |
| 2004-02-18 | 833.79 |
| 2004-02-19 | 836.29 |
| 2004-02-20 | 822.73 |
| 2004-02-23 | 816.65 |
| 2004-02-24 | 818.98 |
| 2004-02-25 | 812.66 |
| 2004-02-26 | 799.08 |
| 2004-02-27 | 792.28 |
| 2004-03-01 | 807.77 |
| 2004-03-02 | 801.21 |
| 2004-03-03 | 783.15 |
| 2004-03-04 | 787.52 |
| 2004-03-05 | 803.10 |
| 2004-03-08 | 802.42 |
| 2004-03-09 | 798.74 |
| 2004-03-10 | 778.91 |
| 2004-03-11 | 759.07 |
| 2004-03-12 | 759.42 |
| 2004-03-15 | 742.29 |
| 2004-03-16 | 754.21 |
| 2004-03-17 | 763.31 |
| 2004-03-18 | 759.02 |
| 2004-03-19 | 759.24 |
| 2004-03-22 | 745.56 |
| 2004-03-23 | 742.04 |
| 2004-03-24 | 732.43 |
| 2004-03-25 | 747.26 |
| 2004-03-26 | 742.26 |
| 2004-03-29 | 753.87 |
| 2004-03-30 | 751.40 |
| 2004-03-31 | 752.52 |
| 2004-04-01 | 767.04 |
| 2004-04-02 | 766.63 |
| 2004-04-05 | 758.98 |
| 2004-04-06 | 758.08 |
| 2004-04-07 | 761.24 |
| 2004-04-08 | 762.10 |
| 2004-04-09 | . |
| 2004-04-12 | 760.79 |
| 2004-04-13 | 756.07 |
| 2004-04-14 | 745.63 |
| 2004-04-15 | 743.11 |
| 2004-04-16 | 759.40 |
| 2004-04-19 | 767.19 |
| 2004-04-20 | 763.65 |
| 2004-04-21 | 750.83 |
| 2004-04-22 | 751.83 |
| 2004-04-23 | 750.69 |
| 2004-04-26 | 756.39 |
| 2004-04-27 | 765.45 |
| 2004-04-28 | 753.43 |
| 2004-04-29 | 751.13 |
| 2004-04-30 | 745.34 |
| 2004-05-03 | 745.76 |
| 2004-05-04 | 758.53 |
| 2004-05-05 | 770.06 |
| 2004-05-06 | 753.26 |
| 2004-05-07 | 739.68 |
| 2004-05-10 | 715.13 |
| 2004-05-11 | 718.44 |
| 2004-05-12 | 713.60 |
| 2004-05-13 | 713.28 |
| 2004-05-14 | 705.69 |
| 2004-05-17 | 708.17 |
| 2004-05-18 | 713.38 |
| 2004-05-19 | 735.34 |
| 2004-05-20 | 722.80 |
| 2004-05-21 | 728.88 |
| 2004-05-24 | 728.80 |
| 2004-05-25 | 718.60 |
| 2004-05-26 | 722.26 |
| 2004-05-27 | 740.17 |
| 2004-05-28 | 735.02 |
| 2004-05-31 | . |
| 2004-06-01 | 726.28 |
| 2004-06-02 | 734.79 |
| 2004-06-03 | 734.42 |
| 2004-06-04 | 739.69 |
| 2004-06-07 | 749.25 |
| 2004-06-08 | 750.39 |
| 2004-06-09 | 743.86 |
| 2004-06-10 | 745.74 |
| 2004-06-11 | . |
| 2004-06-14 | 735.06 |
| 2004-06-15 | 739.29 |
| 2004-06-16 | 739.68 |
| 2004-06-17 | 742.14 |
| 2004-06-18 | 744.35 |
| 2004-06-21 | 740.33 |
| 2004-06-22 | 727.96 |
| 2004-06-23 | 726.05 |
| 2004-06-24 | 733.24 |
| 2004-06-25 | 735.21 |
| 2004-06-28 | 747.72 |
| 2004-06-29 | 739.59 |
| 2004-06-30 | 737.98 |
| 2004-07-01 | 731.09 |
| 2004-07-02 | 735.05 |
| 2004-07-05 | . |
| 2004-07-06 | 731.69 |
| 2004-07-07 | 740.76 |
| 2004-07-08 | 744.38 |
| 2004-07-09 | 739.23 |
| 2004-07-12 | 737.88 |
| 2004-07-13 | 732.63 |
| 2004-07-14 | 738.56 |
| 2004-07-15 | 733.90 |
| 2004-07-16 | 737.47 |
| 2004-07-19 | 729.83 |
| 2004-07-20 | 726.09 |
| 2004-07-21 | 722.19 |
| 2004-07-22 | 715.85 |
| 2004-07-23 | 707.71 |
| 2004-07-26 | 699.89 |
| 2004-07-27 | 704.93 |
| 2004-07-28 | 708.88 |
| 2004-07-29 | 719.46 |
| 2004-07-30 | 717.35 |
| 2004-08-02 | 714.67 |
| 2004-08-03 | 715.98 |
| 2004-08-04 | 710.36 |
| 2004-08-05 | 711.93 |
| 2004-08-06 | 707.45 |
| 2004-08-09 | 701.85 |
| 2004-08-10 | 709.29 |
| 2004-08-11 | 699.72 |
| 2004-08-12 | 699.72 |
| 2004-08-13 | 710.22 |
| 2004-08-16 | 720.45 |
| 2004-08-17 | 725.31 |
| 2004-08-18 | 728.98 |
| 2004-08-19 | 732.33 |
| 2004-08-20 | 724.19 |
| 2004-08-23 | 731.94 |
| 2004-08-24 | 727.64 |
| 2004-08-25 | 729.47 |
| 2004-08-26 | 736.12 |
| 2004-08-27 | 736.97 |
| 2004-08-30 | 734.60 |
| 2004-08-31 | 727.90 |
| 2004-09-01 | 727.75 |
| 2004-09-02 | 730.81 |
| 2004-09-03 | 726.84 |
| 2004-09-06 | . |
| 2004-09-07 | 736.84 |
| 2004-09-08 | 741.21 |
| 2004-09-09 | 740.30 |
| 2004-09-10 | 752.18 |
| 2004-09-13 | 756.65 |
| 2004-09-14 | 748.98 |
| 2004-09-15 | 739.00 |
| 2004-09-16 | 743.14 |
| 2004-09-17 | 745.50 |
| 2004-09-20 | 740.52 |
| 2004-09-21 | 749.81 |
| 2004-09-22 | 747.94 |
| 2004-09-23 | 751.16 |
| 2004-09-24 | 748.83 |
| 2004-09-27 | 743.83 |
| 2004-09-28 | 747.95 |
| 2004-09-29 | 754.42 |
| 2004-09-30 | 759.76 |
| 2004-10-01 | 780.94 |
| 2004-10-04 | 779.58 |
| 2004-10-05 | 782.11 |
| 2004-10-06 | 782.07 |
| 2004-10-07 | 784.02 |
| 2004-10-08 | 786.07 |
| 2004-10-11 | 779.15 |
| 2004-10-12 | 769.47 |
| 2004-10-13 | 771.63 |
| 2004-10-14 | 771.51 |
| 2004-10-15 | 782.24 |
| 2004-10-18 | 784.50 |
| 2004-10-19 | 795.66 |
| 2004-10-20 | 791.96 |
| 2004-10-21 | 797.35 |
| 2004-10-22 | 799.94 |
| 2004-10-25 | 795.08 |
| 2004-10-26 | 795.51 |
| 2004-10-27 | 808.00 |
| 2004-10-28 | 814.48 |
| 2004-10-29 | 814.48 |
| 2004-11-01 | 819.01 |
| 2004-11-02 | 824.91 |
| 2004-11-03 | 833.54 |
| 2004-11-04 | 835.28 |
| 2004-11-05 | 842.18 |
| 2004-11-08 | 838.17 |
| 2004-11-09 | 835.16 |
| 2004-11-10 | 830.63 |
| 2004-11-11 | 846.84 |
| 2004-11-12 | 854.80 |
| 2004-11-15 | 855.45 |
| 2004-11-16 | 852.20 |
| 2004-11-17 | 867.21 |
| 2004-11-18 | 873.24 |
| 2004-11-19 | 867.68 |
| 2004-11-22 | 864.90 |
| 2004-11-23 | 867.41 |
| 2004-11-24 | 876.24 |
| 2004-11-25 | . |
| 2004-11-26 | 886.65 |
| 2004-11-29 | 891.02 |
| 2004-11-30 | 891.07 |
| 2004-12-01 | 910.25 |
| 2004-12-02 | 916.06 |
| 2004-12-03 | 921.24 |
| 2004-12-06 | 921.88 |
| 2004-12-07 | 929.17 |
| 2004-12-08 | 917.73 |
| 2004-12-09 | 901.16 |
| 2004-12-10 | 900.63 |
| 2004-12-13 | 915.87 |
| 2004-12-14 | 909.02 |
| 2004-12-15 | 918.15 |
| 2004-12-16 | 910.62 |
| 2004-12-17 | 900.36 |
| 2004-12-20 | 907.58 |
| 2004-12-21 | 901.67 |
| 2004-12-22 | 911.71 |
| 2004-12-23 | 921.13 |
| 2004-12-24 | . |
| 2004-12-27 | 928.50 |
| 2004-12-28 | 929.25 |
| 2004-12-29 | 928.70 |
| 2004-12-30 | 931.21 |
| 2004-12-31 | 929.29 |
| 2005-01-03 | 926.09 |
| 2005-01-04 | 921.33 |
| 2005-01-05 | 913.83 |
| 2005-01-06 | 909.25 |
| 2005-01-07 | 911.15 |
| 2005-01-10 | 907.79 |
| 2005-01-11 | 903.68 |
| 2005-01-12 | 907.56 |
| 2005-01-13 | 904.25 |
| 2005-01-14 | 896.53 |
| 2005-01-17 | . |
| 2005-01-18 | 889.32 |
| 2005-01-19 | 891.99 |
| 2005-01-20 | 882.67 |
| 2005-01-21 | 886.46 |
| 2005-01-24 | 884.25 |
| 2005-01-25 | 886.13 |
| 2005-01-26 | 898.27 |
| 2005-01-27 | 896.09 |
#2005-01-28| 888.25
#2005-01-31| 896.84
#2005-02-01| 896.80
#2005-02-02| 896.39
#2005-02-03| 893.16
#2005-02-04| 900.27
#2005-02-07| 899.76
#2005-02-08| 896.44
#2005-02-09| 896.25
#2005-02-10| 896.95
#2005-02-11| 902.72
#2005-02-14| 911.12
#2005-02-15| 916.09
#2005-02-16| 912.45
#2005-02-17| 913.54
#2005-02-18| 908.32
#2005-02-21| .
#2005-02-22| 898.16
#2005-02-23| 897.19
#2005-02-24| 899.23
#2005-02-25| 906.20
#2005-02-28| 903.59
#2005-03-01| 905.22
#2005-03-02| 904.61
#2005-03-03| 901.97
#2005-03-04| 913.76
#2005-03-07| 912.46
#2005-03-08| 919.01
#2005-03-09| 913.48
#2005-03-10| 903.10
#2005-03-11| 906.06
#2005-03-14| 896.50
#2005-03-15| 898.83
#2005-03-16| 895.90
#2005-03-17| 895.52
#2005-03-18| 889.49
#2005-03-21| 883.47
#2005-03-22| 888.12
#2005-03-23| 876.37
#2005-03-24| 885.57
#2005-03-25| .
#2005-03-28| 881.07
#2005-03-29| 883.81
#2005-03-30| 884.81
#2005-03-31| 884.27
#2005-04-01| 885.63
#2005-04-04| 873.45
#2005-04-05| 880.09
#2005-04-06| 878.01
#2005-04-07| 885.06
#2005-04-08| 882.30
#2005-04-11| 888.80
#2005-04-12| 879.40
#2005-04-13| 884.55
#2005-04-14| 878.22
#2005-04-15| 869.50
#2005-04-18| 865.70
#2005-04-19| 869.34
#2005-04-20| 865.83
#2005-04-21| 873.17
#2005-04-22| 876.77
#2005-04-25| 871.39
#2005-04-26| 862.19
#2005-04-27| 851.51
#2005-04-28| 848.82
#2005-04-29| 854.07
#2005-05-02| 851.61
#2005-05-03| 858.37
#2005-05-04| 867.56
#2005-05-05| 868.94
#2005-05-06| 866.11
#2005-05-09| 859.17
#2005-05-10| 855.78
#2005-05-11| 850.25
#2005-05-12| 850.43
#2005-05-13| 848.77
#2005-05-16| 843.22
#2005-05-17| 842.24
#2005-05-18| 847.38
#2005-05-19| 854.34
#2005-05-20| 861.25
#2005-05-23| 872.58
#2005-05-24| 855.51
#2005-05-25| 850.06
#2005-05-26| 849.40
#2005-05-27| 845.93
#2005-05-30| .
#2005-05-31| 837.49
#2005-06-01| 838.18
#2005-06-02| 834.47
#2005-06-03| 833.96
#2005-06-06| 826.93
#2005-06-07| 839.06
#2005-06-08| 838.64
#2005-06-09| 827.17
#2005-06-10| 824.83
#2005-06-13| 819.42
#2005-06-14| 823.29
#2005-06-15| 827.67
#2005-06-16| 829.92
#2005-06-17| 838.59
#2005-06-20| 831.50
#2005-06-21| 834.33
#2005-06-22| 833.17
#2005-06-23| 828.81
#2005-06-24| 823.73
#2005-06-27| 819.66
#2005-06-28| 821.66
#2005-06-29| 835.85
#2005-06-30| 838.02
#2005-07-01| 831.64
#2005-07-04| .
#2005-07-05| 823.03
#2005-07-06| 827.18
#2005-07-07| 815.20
#2005-07-08| 825.81
#2005-07-11| 844.97
#2005-07-12| 857.10
#2005-07-13| 850.32
#2005-07-14| 854.05
#2005-07-15| 847.38
#2005-07-18| 844.56
#2005-07-19| 841.81
#2005-07-20| 841.53
#2005-07-21| 846.61
#2005-07-22| 848.50
#2005-07-25| 852.22
#2005-07-26| 863.64
#2005-07-27| 867.04
#2005-07-28| 874.79
#2005-07-29| 876.61
#2005-08-01| 880.07
#2005-08-02| 888.55
#2005-08-03| 890.56
#2005-08-04| 884.54
#2005-08-05| 877.57
#2005-08-08| 883.75
#2005-08-09| 888.58
#2005-08-10| 896.19
#2005-08-11| 898.62
#2005-08-12| 898.51
#2005-08-15| 898.78
#2005-08-16| 891.57
#2005-08-17| 895.97
#2005-08-18| 885.74
#2005-08-19| 895.42
#2005-08-22| 903.48
#2005-08-23| 896.54
#2005-08-24| 891.76
#2005-08-25| 883.76
#2005-08-26| 878.90
#2005-08-29| 879.00
#2005-08-30| 873.54
#2005-08-31| 885.03
#2005-09-01| 899.62
#2005-09-02| 898.34
#2005-09-05| .
#2005-09-06| 905.53
#2005-09-07| 899.26
#2005-09-08| 897.63
#2005-09-09| 897.59
#2005-09-12| 889.02
#2005-09-13| 883.72
#2005-09-14| 895.46
#2005-09-15| 889.56
#2005-09-16| 891.69
#2005-09-19| 881.02
#2005-09-20| 881.05
#2005-09-21| 873.83
#2005-09-22| 863.58
#2005-09-23| 865.32
#2005-09-26| 866.89
#2005-09-27| 859.08
#2005-09-28| 865.76
#2005-09-29| 859.24
#2005-09-30| 864.65
#2005-10-03| 857.28
#2005-10-04| 863.95
#2005-10-05| 865.21
#2005-10-06| 878.79
#2005-10-07| 869.54
#2005-10-10| 865.39
#2005-10-11| 861.66
#2005-10-12| 858.37
#2005-10-13| 843.29
#2005-10-14| 858.61
#2005-10-17| 850.25
#2005-10-18| 840.33
#2005-10-19| 831.70
#2005-10-20| 832.09
#2005-10-21| 833.32
#2005-10-24| 835.27
#2005-10-25| 844.14
#2005-10-26| 841.18
#2005-10-27| 829.42
#2005-10-28| 832.11
#2005-10-31| 840.60
#2005-11-01| 836.78
#2005-11-02| 844.84
#2005-11-03| 847.77
#2005-11-04| 830.26
#2005-11-07| 831.76
#2005-11-08| 833.63
#2005-11-09| 827.04
#2005-11-10| 822.01
#2005-11-11| 818.21
#2005-11-14| 813.99
#2005-11-15| 772.91
#2005-11-16| 766.97
#2005-11-17| 770.78
#2005-11-18| 772.19
#2005-11-21| 771.09
#2005-11-22| 768.48
#2005-11-23| 786.64
#2005-11-24| .
#2005-11-25| 787.29
#2005-11-28| 781.56
#2005-11-29| 785.02
#2005-11-30| 783.03
#2005-12-01| 786.00
#2005-12-02| 778.52
#2005-12-05| 782.09
#2005-12-06| 789.19
#2005-12-07| 794.68
#2005-12-08| 800.36
#2005-12-09| 801.45
#2005-12-12| 810.63
#2005-12-13| 801.92
#2005-12-14| 808.33
#2005-12-15| 801.73
#2005-12-16| 800.75
#2005-12-19| 793.26
#2005-12-20| 788.36
#2005-12-21| 784.63
#2005-12-22| 789.24
#2005-12-23| 791.64
#2005-12-26| .
#2005-12-27| 792.83
#2005-12-28| 798.31
#2005-12-29| 799.39
#2005-12-30| 791.77
#2006-01-02| .
#2006-01-03| 810.31
#2006-01-04| 827.70
#2006-01-05| 829.86
#2006-01-06| 846.59
#2006-01-09| 837.87
#2006-01-10| 833.58
#2006-01-11| 837.04
#2006-01-12| 816.52
#2006-01-13| 807.73
#2006-01-16| .
#2006-01-17| 791.33
#2006-01-18| 790.12
#2006-01-19| 785.18
#2006-01-20| 771.24
#2006-01-23| 790.81
#2006-01-24| 776.70
#2006-01-25| 784.99
#2006-01-26| 792.06
#2006-01-27| 790.00
#2006-01-30| 782.03
#2006-01-31| 775.70
#2006-02-01| 770.68
#2006-02-02| 763.40
#2006-02-03| 760.08
#2006-02-06| 754.97
#2006-02-07| 761.66
#2006-02-08| 768.89
#2006-02-09| 780.97
#2006-02-10| 778.65
#2006-02-13| 777.99
#2006-02-14| 781.20
#2006-02-15| 780.60
#2006-02-16| 789.42
#2006-02-17| 794.18
#2006-02-20| .
#2006-02-21| 783.02
#2006-02-22| 775.72
#2006-02-23| 774.43
#2006-02-24| 772.33
#2006-02-27| 761.43
#2006-02-28| 752.82
#2006-03-01| 765.95
#2006-03-02| 764.94
#2006-03-03| 791.02
#2006-03-06| 811.96
#2006-03-07| 801.24
#2006-03-08| 795.04
#2006-03-09| 803.47
#2006-03-10| 803.45
#2006-03-13| 818.29
#2006-03-14| 821.34
#2006-03-15| 815.50
#2006-03-16| 828.77
#2006-03-17| 826.57
#2006-03-20| 825.05
#2006-03-21| 830.21
#2006-03-22| 830.02
#2006-03-23| 822.26
#2006-03-24| 822.44
#2006-03-27| 817.67
#2006-03-28| 804.80
#2006-03-29| 803.78
#2006-03-30| 814.48
#2006-03-31| 803.03
#2006-04-03| 807.36
#2006-04-04| 815.01
#2006-04-05| 820.77
#2006-04-06| 819.54
#2006-04-07| 813.53
#2006-04-10| 815.02
#2006-04-11| 802.80
#2006-04-12| 800.04
#2006-04-13| 807.23
#2006-04-14| .
#2006-04-17| 819.01
#2006-04-18| 818.22
#2006-04-19| 826.52
#2006-04-20| 824.35
#2006-04-21| 826.24
#2006-04-24| 828.78
#2006-04-25| 833.03
#2006-04-26| 839.25
#2006-04-27| 851.46
#2006-04-28| 852.93
#2006-05-01| 856.57
#2006-05-02| 857.56
#2006-05-03| 848.13
#2006-05-04| 855.70
#2006-05-05| 867.87
#2006-05-08| 866.65
#2006-05-09| 884.63
#2006-05-10| 881.33
#2006-05-11| 869.57
#2006-05-12| 853.97
#2006-05-15| 852.73
#2006-05-16| 858.24
#2006-05-17| 834.00
#2006-05-18| 839.72
#2006-05-19| 827.62
#2006-05-22| 816.30
#2006-05-23| 821.08
#2006-05-24| 804.38
#2006-05-25| 817.35
#2006-05-26| 828.41
#2006-05-29| .
#2006-05-30| 832.77
#2006-05-31| 848.94
#2006-06-01| 857.66
#2006-06-02| 872.09
#2006-06-05| 860.90
#2006-06-06| 845.16
#2006-06-07| 859.74
#2006-06-08| 834.05
#2006-06-09| 846.64
#2006-06-12| 834.36
#2006-06-13| 815.76
#2006-06-14| 816.30
#2006-06-15| 822.89
#2006-06-16| 814.17
#2006-06-19| 811.81
#2006-06-20| 810.57
#2006-06-21| 816.76
#2006-06-22| 816.29
#2006-06-23| 809.83
#2006-06-26| 811.30
#2006-06-27| 805.22
#2006-06-28| 799.03
#2006-06-29| 811.67
#2006-06-30| 834.78
#2006-07-03| 840.50
#2006-07-04| .
#2006-07-05| 833.30
#2006-07-06| 845.63
#2006-07-07| 844.54
#2006-07-10| 843.86
#2006-07-11| 834.82
#2006-07-12| 828.19
#2006-07-13| 816.73
#2006-07-14| 802.73
#2006-07-17| 791.40
#2006-07-18| 788.00
#2006-07-19| 811.67
#2006-07-20| 815.95
#2006-07-21| 810.71
#2006-07-24| 823.89
#2006-07-25| 822.83
#2006-07-26| 819.93
#2006-07-27| 829.45
#2006-07-28| 840.45
#2006-07-31| 833.08
#2006-08-01| 827.91
#2006-08-02| 843.01
#2006-08-03| 838.20
#2006-08-04| 860.18
#2006-08-07| 849.63
#2006-08-08| 847.90
#2006-08-09| 857.62
#2006-08-10| 825.96
#2006-08-11| 816.54
#2006-08-14| 819.87
#2006-08-15| 827.50
#2006-08-16| 832.57
#2006-08-17| 835.07
#2006-08-18| 832.52
#2006-08-21| 840.75
#2006-08-22| 839.43
#2006-08-23| 837.25
#2006-08-24| 839.64
#2006-08-25| 837.89
#2006-08-28| 843.99
#2006-08-29| 844.34
#2006-08-30| 855.86
#2006-08-31| 849.75
#2006-09-01| 853.64
#2006-09-04| .
#2006-09-05| 852.19
#2006-09-06| 848.73
#2006-09-07| 837.31
#2006-09-08| 839.20
#2006-09-11| 850.24
#2006-09-12| 864.00
#2006-09-13| 866.22
#2006-09-14| 864.33
#2006-09-15| 856.05
#2006-09-18| 855.14
#2006-09-19| 850.52
#2006-09-20| 863.18
#2006-09-21| 873.53
#2006-09-22| 867.46
#2006-09-25| 867.19
#2006-09-26| 874.76
#2006-09-27| 883.39
#2006-09-28| 884.79
#2006-09-29| 888.27
#2006-10-02| 886.53
#2006-10-03| 891.23
#2006-10-04| 905.81
#2006-10-05| 905.08
#2006-10-06| 896.43
#2006-10-09| 893.34
#2006-10-10| 896.46
#2006-10-11| 908.79
#2006-10-12| 910.80
#2006-10-13| 912.01
#2006-10-16| 914.58
#2006-10-17| 907.76
#2006-10-18| 910.30
#2006-10-19| 915.30
#2006-10-20| 917.84
#2006-10-23| 918.81
#2006-10-24| 923.12
#2006-10-25| 933.86
#2006-10-26| 952.52
#2006-10-27| 971.90
#2006-10-30| 968.91
#2006-10-31| 975.26
#2006-11-01| 979.32
#2006-11-02| 980.23
#2006-11-03| 974.66
#2006-11-06| 983.10
#2006-11-07| 988.24
#2006-11-08| 980.27
#2006-11-09| 985.17
#2006-11-10| 982.34
#2006-11-13| 989.06
#2006-11-14| 989.60
#2006-11-15|1002.79
#2006-11-16|1006.23
#2006-11-17|1001.22
#2006-11-20|1002.95
#2006-11-21|1002.36
#2006-11-22|1006.24
#2006-11-23| .
#2006-11-24|1017.08
#2006-11-27|1002.99
#2006-11-28|1001.97
#2006-11-29|1013.86
#2006-11-30|1018.54
#2006-12-01|1016.42
#2006-12-04|1024.76
#2006-12-05|1035.48
#2006-12-06|1032.03
#2006-12-07|1037.43
#2006-12-08|1040.84
#2006-12-11|1040.47
#2006-12-12|1055.00
#2006-12-13|1068.88
#2006-12-14|1072.03
#2006-12-15|1072.99
#2006-12-18|1068.98
#2006-12-19|1070.01
#2006-12-20|1080.12
#2006-12-21|1070.21
#2006-12-22|1060.24
#2006-12-25| .
#2006-12-26|1058.43
#2006-12-27|1068.06
#2006-12-28|1066.99
#2006-12-29|1063.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1085.22
#2007-01-04|1096.04
#2007-01-05|1085.01
#2007-01-08|1095.13
#2007-01-09|1103.69
#2007-01-10|1078.82
#2007-01-11|1093.44
#2007-01-12|1102.64
#2007-01-15| .
#2007-01-16|1100.23
#2007-01-17|1101.91
#2007-01-18|1096.82
#2007-01-19|1104.63
#2007-01-22|1102.43
#2007-01-23|1106.48
#2007-01-24|1104.34
#2007-01-25|1101.35
#2007-01-26|1086.13
#2007-01-29|1081.74
#2007-01-30|1080.67
#2007-01-31|1081.11
#2007-02-01|1093.76
#2007-02-02|1086.09
#2007-02-05|1088.96
#2007-02-06|1094.06
#2007-02-07|1105.70
#2007-02-08|1103.50
#2007-02-09|1099.78
#2007-02-12|1099.45
#2007-02-13|1099.64
#2007-02-14|1118.55
#2007-02-15|1110.55
#2007-02-16|1112.22
#2007-02-19| .
#2007-02-20|1116.01
#2007-02-21|1098.59
#2007-02-22|1091.01
#2007-02-23|1104.16
#2007-02-26|1110.52
#2007-02-27|1086.66
#2007-02-28|1068.09
#2007-03-01|1043.56
#2007-03-02|1036.08
#2007-03-05|1016.46
#2007-03-06|1018.14
#2007-03-07|1024.75
#2007-03-08|1039.56
#2007-03-09|1037.54
#2007-03-12|1037.78
#2007-03-13|1031.66
#2007-03-14|1005.85
#2007-03-15|1028.24
#2007-03-16|1042.29
#2007-03-19|1057.54
#2007-03-20|1060.90
#2007-03-21|1065.58
#2007-03-22|1079.06
#2007-03-23|1069.57
#2007-03-26|1062.30
#2007-03-27|1063.72
#2007-03-28|1060.59
#2007-03-29|1066.56
#2007-03-30|1050.52
#2007-04-02|1076.44
#2007-04-03|1090.16
#2007-04-04|1091.70
#2007-04-05|1091.72
#2007-04-06| .
#2007-04-09|1085.92
#2007-04-10|1099.37
#2007-04-11|1099.22
#2007-04-12|1096.19
#2007-04-13|1105.77
#2007-04-16|1117.06
#2007-04-17|1124.64
#2007-04-18|1114.92
#2007-04-19|1117.50
#2007-04-20|1130.52
#2007-04-23|1123.71
#2007-04-24|1117.92
#2007-04-25|1121.97
#2007-04-26|1130.82
#2007-04-27|1125.70
#2007-04-30|1126.91
#2007-05-01|1123.71
#2007-05-02|1120.69
#2007-05-03|1117.00
#2007-05-04|1127.35
#2007-05-07|1131.63
#2007-05-08|1114.82
#2007-05-09|1113.18
#2007-05-10|1104.53
#2007-05-11|1109.28
#2007-05-14|1109.46
#2007-05-15|1118.79
#2007-05-16|1109.78
#2007-05-17|1099.11
#2007-05-18|1109.84
#2007-05-21|1108.95
#2007-05-22|1117.41
#2007-05-23|1149.80
#2007-05-24|1146.54
#2007-05-25|1143.09
#2007-05-28| .
#2007-05-29|1168.79
#2007-05-30|1163.95
#2007-05-31|1165.22
#2007-06-01|1185.97
#2007-06-04|1184.02
#2007-06-05|1178.85
#2007-06-06|1160.68
#2007-06-07|1152.32
#2007-06-08|1147.98
#2007-06-11|1142.32
#2007-06-12|1137.55
#2007-06-13|1145.67
#2007-06-14|1164.43
#2007-06-15|1177.98
#2007-06-18|1171.10
#2007-06-19|1163.40
#2007-06-20|1168.52
#2007-06-21|1154.20
#2007-06-22|1150.20
#2007-06-25|1151.96
#2007-06-26|1158.42
#2007-06-27|1166.99
#2007-06-28|1180.08
#2007-06-29|1186.22
#2007-07-02|1186.74
#2007-07-03|1190.28
#2007-07-04| .
#2007-07-05|1180.24
#2007-07-06|1190.37
#2007-07-09|1202.85
#2007-07-10|1190.88
#2007-07-11|1190.03
#2007-07-12|1201.88
#2007-07-13|1208.48
#2007-07-16|1210.99
#2007-07-17|1215.19
#2007-07-18|1203.81
#2007-07-19|1218.04
#2007-07-20|1205.50
#2007-07-23|1207.74
#2007-07-24|1182.61
#2007-07-25|1174.81
#2007-07-26|1134.76
#2007-07-27|1132.61
#2007-07-30|1123.56
#2007-07-31|1143.74
#2007-08-01|1133.73
#2007-08-02|1162.90
#2007-08-03|1162.13
#2007-08-06|1149.54
#2007-08-07|1168.38
#2007-08-08|1196.42
#2007-08-09|1173.96
#2007-08-10|1127.09
#2007-08-13|1154.50
#2007-08-14|1150.12
#2007-08-15|1146.81
#2007-08-16|1103.28
#2007-08-17|1132.26
#2007-08-20|1139.29
#2007-08-21|1144.82
#2007-08-22|1153.31
#2007-08-23|1164.85
#2007-08-24|1174.89
#2007-08-27|1179.33
#2007-08-28|1163.47
#2007-08-29|1174.67
#2007-08-30|1183.28
#2007-08-31|1198.37
#2007-09-03| .
#2007-09-04|1205.12
#2007-09-05|1186.23
#2007-09-06|1194.22
#2007-09-07|1189.47
#2007-09-10|1186.24
#2007-09-11|1215.09
#2007-09-12|1235.16
#2007-09-13|1259.39
#2007-09-14|1246.62
#2007-09-17|1235.53
#2007-09-18|1241.39
#2007-09-19|1258.97
#2007-09-20|1269.85
#2007-09-21|1275.86
#2007-09-24|1278.03
#2007-09-25|1273.52
#2007-09-26|1289.95
#2007-09-27|1299.45
#2007-09-28|1307.48
#2007-10-01|1316.90
#2007-10-02|1297.83
#2007-10-03|1279.84
#2007-10-04|1267.54
#2007-10-05|1279.68
#2007-10-08|1267.19
#2007-10-09|1278.68
#2007-10-10|1286.52
#2007-10-11|1340.40
#2007-10-12|1348.85
#2007-10-15|1338.24
#2007-10-16|1331.66
#2007-10-17|1344.40
#2007-10-18|1350.01
#2007-10-19|1345.34
#2007-10-22|1336.83
#2007-10-23|1352.50
#2007-10-24|1347.01
#2007-10-25|1407.38
#2007-10-26|1436.90
#2007-10-29|1440.52
#2007-10-30|1423.93
#2007-10-31|1438.03
#2007-11-01|1414.89
#2007-11-02|1426.44
#2007-11-05|1433.41
#2007-11-06|1442.56
#2007-11-07|1437.37
#2007-11-08|1428.38
#2007-11-09|1401.57
#2007-11-12|1393.65
#2007-11-13|1446.09
#2007-11-14|1442.21
#2007-11-15|1429.82
#2007-11-16|1432.94
#2007-11-19|1433.79
#2007-11-20|1458.74
#2007-11-21|1420.67
#2007-11-22| .
#2007-11-23|1430.98
#2007-11-26|1425.93
#2007-11-27|1422.89
#2007-11-28|1442.58
#2007-11-29|1434.90
#2007-11-30|1431.13
#2007-12-03|1433.32
#2007-12-04|1437.74
#2007-12-05|1442.06
#2007-12-06|1423.24
#2007-12-07|1427.52
#2007-12-10|1436.50
#2007-12-11|1429.34
#2007-12-12|1441.04
#2007-12-13|1401.98
#2007-12-14|1389.69
#2007-12-17|1369.52
#2007-12-18|1374.71
#2007-12-19|1363.53
#2007-12-20|1362.44
#2007-12-21|1383.21
#2007-12-24|1385.47
#2007-12-25| .
#2007-12-26|1393.54
#2007-12-27|1404.78
#2007-12-28|1404.73
#2007-12-31|1397.85
#2008-01-01| .
#2008-01-02|1389.34
#2008-01-03|1378.24
#2008-01-04|1375.91
#2008-01-07|1398.24
#2008-01-08|1420.88
#2008-01-09|1405.59
#2008-01-10|1410.69
#2008-01-11|1396.58
#2008-01-14|1387.87
#2008-01-15|1371.22
#2008-01-16|1352.68
#2008-01-17|1355.85
#2008-01-18|1343.07
#2008-01-21| .
#2008-01-22|1278.74
#2008-01-23|1217.25
#2008-01-24|1275.29
#2008-01-25|1285.75
#2008-01-28|1280.19
#2008-01-29|1293.05
#2008-01-30|1297.78
#2008-01-31|1302.30
#2008-02-01|1319.62
#2008-02-04|1311.30
#2008-02-05|1268.80
#2008-02-06|1280.71
#2008-02-07|1249.72
#2008-02-08|1252.43
#2008-02-11|1242.73
#2008-02-12|1278.41
#2008-02-13|1259.57
#2008-02-14|1263.07
#2008-02-15|1243.64
#2008-02-18| .
#2008-02-19|1243.39
#2008-02-20|1206.62
#2008-02-21|1227.97
#2008-02-22|1220.04
#2008-02-25|1240.65
#2008-02-26|1259.71
#2008-02-27|1260.98
#2008-02-28|1245.55
#2008-02-29|1243.45
#2008-03-03|1225.23
#2008-03-04|1203.31
#2008-03-05|1222.91
#2008-03-06|1207.16
#2008-03-07|1191.19
#2008-03-10|1178.68
#2008-03-11|1186.79
#2008-03-12|1195.29
#2008-03-13|1188.60
#2008-03-14|1176.98
#2008-03-17|1155.98
#2008-03-18|1189.22
#2008-03-19|1140.45
#2008-03-20|1119.74
#2008-03-21| .
#2008-03-24|1119.16
#2008-03-25|1166.90
#2008-03-26|1175.15
#2008-03-27|1195.39
#2008-03-28|1184.80
#2008-03-31|1167.87
#2008-04-01|1186.27
#2008-04-02|1206.45
#2008-04-03|1209.56
#2008-04-04|1222.12
#2008-04-07|1235.55
#2008-04-08|1217.92
#2008-04-09|1226.26
#2008-04-10|1224.08
#2008-04-11|1195.55
#2008-04-14|1185.04
#2008-04-15|1185.18
#2008-04-16|1214.12
#2008-04-17|1192.53
#2008-04-18|1212.81
#2008-04-21|1206.80
#2008-04-22|1210.19
#2008-04-23|1204.03
#2008-04-24|1197.77
#2008-04-25|1216.11
#2008-04-28|1215.17
#2008-04-29|1201.10
#2008-04-30|1215.16
#2008-05-01|1205.24
#2008-05-02|1231.94
#2008-05-05|1232.37
#2008-05-06|1222.41
#2008-05-07|1220.99
#2008-05-08|1224.10
#2008-05-09|1218.89
#2008-05-12|1236.16
#2008-05-13|1232.29
#2008-05-14|1234.11
#2008-05-15|1238.23
#2008-05-16|1247.40
#2008-05-19|1248.44
#2008-05-20|1229.47
#2008-05-21|1219.04
#2008-05-22|1243.76
#2008-05-23|1238.88
#2008-05-26| .
#2008-05-27|1226.41
#2008-05-28|1230.32
#2008-05-29|1220.17
#2008-05-30|1228.13
#2008-06-02|1209.48
#2008-06-03|1217.78
#2008-06-04|1202.35
#2008-06-05|1221.51
#2008-06-06|1219.14
#2008-06-09|1200.27
#2008-06-10|1179.95
#2008-06-11|1170.31
#2008-06-12|1165.83
#2008-06-13|1176.67
#2008-06-16|1171.84
#2008-06-17|1178.33
#2008-06-18|1161.98
#2008-06-19|1148.58
#2008-06-20|1133.74
#2008-06-23|1129.14
#2008-06-24|1133.79
#2008-06-25|1149.74
#2008-06-26|1133.24
#2008-06-27|1128.53
#2008-06-30|1152.59
#2008-07-01|1150.65
#2008-07-02|1184.31
#2008-07-03|1186.44
#2008-07-04| .
#2008-07-07|1183.93
#2008-07-08|1190.73
#2008-07-09|1205.77
#2008-07-10|1184.41
#2008-07-11|1156.64
#2008-07-14|1156.69
#2008-07-15|1136.01
#2008-07-16|1138.69
#2008-07-17|1159.66
#2008-07-18|1174.28
#2008-07-21|1168.19
#2008-07-22|1085.50
#2008-07-23|1090.67
#2008-07-24|1093.11
#2008-07-25|1088.82
#2008-07-28|1077.81
#2008-07-29|1088.52
#2008-07-30|1096.65
#2008-07-31|1101.10
#2008-08-01|1092.34
#2008-08-04|1089.81
#2008-08-05|1107.25
#2008-08-06|1103.55
#2008-08-07|1087.23
#2008-08-08|1075.84
#2008-08-11|1084.90
#2008-08-12|1079.79
#2008-08-13|1056.90
#2008-08-14|1056.30
#2008-08-15|1046.25
#2008-08-18|1052.24
#2008-08-19|1030.19
#2008-08-20|1031.35
#2008-08-21|1028.71
#2008-08-22|1046.77
#2008-08-25|1039.37
#2008-08-26|1026.89
#2008-08-27|1045.39
#2008-08-28|1057.87
#2008-08-29|1054.62
#2008-09-01| .
#2008-09-02|1057.57
#2008-09-03|1045.25
#2008-09-04|1017.76
#2008-09-05| 980.87
#2008-09-08|1001.34
#2008-09-09|1001.68
#2008-09-10| 995.02
#2008-09-11| 982.94
#2008-09-12|1018.55
#2008-09-15| 985.09
#2008-09-16| 967.10
#2008-09-17| 955.59
#2008-09-18| 962.31
#2008-09-19|1023.53
#2008-09-22|1020.17
#2008-09-23|1003.23
#2008-09-24| 977.29
#2008-09-25|1011.21
#2008-09-26| 999.60
#2008-09-29| 952.47
#2008-09-30| 938.18
#2008-10-01| 949.51
#2008-10-02| 941.91
#2008-10-03| 963.79
#2008-10-06| 894.22
#2008-10-07| 907.95
#2008-10-08| 856.68
#2008-10-09| 838.74
#2008-10-10| 756.57
#2008-10-13| 836.44
#2008-10-14| 869.37
#2008-10-15| 832.21
#2008-10-16| 795.29
#2008-10-17| 840.75
#2008-10-20| 859.64
#2008-10-21| 826.02
#2008-10-22| 759.96
#2008-10-23| 767.22
#2008-10-24| 725.59
#2008-10-27| 688.80
#2008-10-28| 706.94
#2008-10-29| 791.73
#2008-10-30| 786.51
#2008-10-31| 777.40
#2008-11-03| 779.59
#2008-11-04| 820.52
#2008-11-05| 821.94
#2008-11-06| 761.28
#2008-11-07| 771.37
#2008-11-10| 777.09
#2008-11-11| 759.70
#2008-11-12| 755.43
#2008-11-13| 770.40
#2008-11-14| 781.73
#2008-11-17| 766.87
#2008-11-18| 784.13
#2008-11-19| 767.51
#2008-11-20| 756.33
#2008-11-21| 724.46
#2008-11-24| 797.66
#2008-11-25| 810.70
#2008-11-26| 813.29
#2008-11-27| .
#2008-11-28| 810.75
#2008-12-01| 769.14
#2008-12-02| 795.94
#2008-12-03| 811.15
#2008-12-04| 802.80
#2008-12-05| 787.95
#2008-12-08| 838.09
#2008-12-09| 837.69
#2008-12-10| 832.69
#2008-12-11| 841.31
#2008-12-12| 830.91
#2008-12-15| 851.03
#2008-12-16| 864.81
#2008-12-17| 891.99
#2008-12-18| 910.20
#2008-12-19| 870.80
#2008-12-22| 868.65
#2008-12-23| 855.84
#2008-12-24| 856.30
#2008-12-25| .
#2008-12-26| 858.84
#2008-12-29| 864.87
#2008-12-30| 878.34
#2008-12-31| 870.06
#2009-01-01| .
#2009-01-02| 890.92
#2009-01-05| 899.98
#2009-01-06| 892.03
#2009-01-07| 892.80
#2009-01-08| 893.06
#2009-01-09| 875.84
#2009-01-12| 853.50
#2009-01-13| 833.33
#2009-01-14| 810.80
#2009-01-15| 795.80
#2009-01-16| 816.80
#2009-01-19| .
#2009-01-20| 791.53
#2009-01-21| 774.29
#2009-01-22| 762.99
#2009-01-23| 762.10
#2009-01-26| 791.07
#2009-01-27| 791.88
#2009-01-28| 801.98
#2009-01-29| 772.78
#2009-01-30| 754.35
#2009-02-02| 742.98
#2009-02-03| 784.97
#2009-02-04| 789.06
#2009-02-05| 784.18
#2009-02-06| 800.51
#2009-02-09| 809.10
#2009-02-10| 789.16
#2009-02-11| 779.74
#2009-02-12| 764.07
#2009-02-13| 780.86
#2009-02-16| .
#2009-02-17| 736.84
#2009-02-18| 732.10
#2009-02-19| 736.34
#2009-02-20| 723.53
#2009-02-23| 733.58
#2009-02-24| 721.78
#2009-02-25| 705.53
#2009-02-26| 737.35
#2009-02-27| 736.39
#2009-03-02| 707.82
#2009-03-03| 699.45
#2009-03-04| 717.39
#2009-03-05| 696.10
#2009-03-06| 696.89
#2009-03-09| 675.53
#2009-03-10| 701.67
#2009-03-11| 691.28
#2009-03-12| 702.19
#2009-03-13| 713.37
#2009-03-16| 738.59
#2009-03-17| 742.82
#2009-03-18| 744.24
#2009-03-19| 768.94
#2009-03-20| 752.40
#2009-03-23| 765.83
#2009-03-24| 766.61
#2009-03-25| 775.35
#2009-03-26| 772.56
#2009-03-27| 741.53
#2009-03-30| 725.81
#2009-03-31| 754.77
#2009-04-01| 771.24
#2009-04-02| 795.50
#2009-04-03| 777.24
#2009-04-06| 776.39
#2009-04-07| 767.64
#2009-04-08| 768.33
#2009-04-09| 761.94
#2009-04-10| .
#2009-04-13| 768.67
#2009-04-14| 762.97
#2009-04-15| 759.82
#2009-04-16| 773.34
#2009-04-17| 783.67
#2009-04-20| 759.12
#2009-04-21| 749.09
#2009-04-22| 747.37
#2009-04-23| 741.31
#2009-04-24| 758.02
#2009-04-27| 757.89
#2009-04-28| 746.89
#2009-04-29| 763.40
#2009-04-30| 761.60
#2009-05-01| 763.65
#2009-05-04| 773.81
#2009-05-05| 777.91
#2009-05-06| 784.18
#2009-05-07| 777.17
#2009-05-08| 778.13
#2009-05-11| 780.79
#2009-05-12| 799.42
#2009-05-13| 795.22
#2009-05-14| 794.35
#2009-05-15| 790.37
#2009-05-18| 804.65
#2009-05-19| 802.62
#2009-05-20| 806.67
#2009-05-21| 789.13
#2009-05-22| 803.54
#2009-05-25| .
#2009-05-26| 816.87
#2009-05-27| 818.59
#2009-05-28| 816.18
#2009-05-29| 824.42
#2009-06-01| 841.24
#2009-06-02| 845.11
#2009-06-03| 830.74
#2009-06-04| 823.91
#2009-06-05| 811.42
#2009-06-08| 805.24
#2009-06-09| 820.33
#2009-06-10| 817.65
#2009-06-11| 830.11
#2009-06-12| 828.17
#2009-06-15| 807.22
#2009-06-16| 818.45
#2009-06-17| 826.84
#2009-06-18| 843.75
#2009-06-19| 841.92
#2009-06-22| 828.65
#2009-06-23| 835.49
#2009-06-24| 849.17
#2009-06-25| 842.36
#2009-06-26| 851.44
#2009-06-29| 862.61
#2009-06-30| 854.28
#2009-07-01| 876.96
#2009-07-02| 849.98
#2009-07-03| .
#2009-07-06| 841.30
#2009-07-07| 836.76
#2009-07-08| 824.99
#2009-07-09| 829.63
#2009-07-10| 817.57
#2009-07-13| 830.75
#2009-07-14| 830.93
#2009-07-15| 852.27
#2009-07-16| 858.41
#2009-07-17| 859.54
#2009-07-20| 866.65
#2009-07-21| 870.25
#2009-07-22| 878.40
#2009-07-23| 897.79
#2009-07-24| 904.03
#2009-07-27| 906.73
#2009-07-28| 905.43
#2009-07-29| 907.06
#2009-07-30| 933.67
#2009-07-31| 936.08
#2009-08-03| 958.22
#2009-08-04| 955.74
#2009-08-05| 946.27
#2009-08-06| 937.66
#2009-08-07| 952.37
#2009-08-10| 949.43
#2009-08-11| 942.52
#2009-08-12| 951.99
#2009-08-13| 955.71
#2009-08-14| 936.05
#2009-08-17| 912.55
#2009-08-18| 924.59
#2009-08-19| 929.42
#2009-08-20| 949.32
#2009-08-21| 967.06
#2009-08-24| 968.55
#2009-08-25| 987.44
#2009-08-26| 974.79
#2009-08-27| 971.14
#2009-08-28| 983.29
#2009-08-31| 974.29
#2009-09-01| 961.50
#2009-09-02| 948.63
#2009-09-03| 952.31
#2009-09-04| 966.20
#2009-09-07| .
#2009-09-08|1008.54
#2009-09-09|1021.02
#2009-09-10|1021.13
#2009-09-11|1023.51
#2009-09-14|1026.33
#2009-09-15|1031.63
#2009-09-16|1043.46
#2009-09-17|1046.94
#2009-09-18|1034.73
#2009-09-21|1029.85
#2009-09-22|1047.89
#2009-09-23|1049.46
#2009-09-24|1028.84
#2009-09-25|1026.59
#2009-09-28|1040.23
#2009-09-29|1026.93
#2009-09-30|1022.84
#2009-10-01|1009.70
#2009-10-02| 999.74
#2009-10-05|1023.78
#2009-10-06|1038.29
#2009-10-07|1021.19
#2009-10-08|1029.99
#2009-10-09|1019.43
#2009-10-12|1023.79
#2009-10-13|1018.91
#2009-10-14|1039.22
#2009-10-15|1047.65
#2009-10-16|1031.90
#2009-10-19|1045.39
#2009-10-20|1047.98
#2009-10-21|1063.36
#2009-10-22|1073.39
#2009-10-23|1055.65
#2009-10-26|1043.60
#2009-10-27|1042.03
#2009-10-28|1040.94
#2009-10-29|1051.97
#2009-10-30|1024.78
#2009-11-02|1035.57
#2009-11-03|1011.61
#2009-11-04|1035.74
#2009-11-05|1052.29
#2009-11-06|1045.06
#2009-11-09|1071.66
#2009-11-10|1063.91
#2009-11-11|1056.48
#2009-11-12|1064.27
#2009-11-13|1068.37
#2009-11-16|1082.93
#2009-11-17|1074.92
#2009-11-18|1082.06
#2009-11-19|1059.81
#2009-11-20|1052.03
#2009-11-23|1077.03
#2009-11-24|1071.68
#2009-11-25|1091.40
#2009-11-26| .
#2009-11-27|1073.24
#2009-11-30|1064.30
#2009-12-01|1097.12
#2009-12-02|1108.50
#2009-12-03|1101.29
#2009-12-04|1101.31
#2009-12-07|1087.41
#2009-12-08|1064.30
#2009-12-09|1054.21
#2009-12-10|1063.50
#2009-12-11|1062.24
#2009-12-14|1069.27
#2009-12-15|1061.06
#2009-12-16|1066.67
#2009-12-17|1036.15
#2009-12-18|1028.92
#2009-12-21|1047.84
#2009-12-22|1046.90
#2009-12-23|1055.10
#2009-12-24|1053.41
#2009-12-25| .
#2009-12-28|1059.76
#2009-12-29|1064.52
#2009-12-30|1053.39
#2009-12-31|1057.85
#2010-01-01| .
#2010-01-04|1074.92
#2010-01-05|1071.50
#2010-01-06|1064.65
#2010-01-07|1044.02
#2010-01-08|1037.13
#2010-01-11|1046.74
#2010-01-12|1044.30
#2010-01-13|1046.98
#2010-01-14|1043.61
#2010-01-15|1024.78
#2010-01-18| .
#2010-01-19|1040.36
#2010-01-20|1015.26
#2010-01-21|1003.52
#2010-01-22|1003.93
#2010-01-25| 995.78
#2010-01-26| 994.57
#2010-01-27| 989.51
#2010-01-28| 969.90
#2010-01-29| 974.69
#2010-02-01| 976.30
#2010-02-02| 983.73
#2010-02-03| 971.74
#2010-02-04| 957.91
#2010-02-05| 940.54
#2010-02-08| 951.60
#2010-02-09| 951.75
#2010-02-10| 958.06
#2010-02-11| 944.80
#2010-02-12| 947.93
#2010-02-15| .
#2010-02-16| 959.12
#2010-02-17| 964.38
#2010-02-18| 970.45
#2010-02-19| 966.55
#2010-02-22| 965.82
#2010-02-23| 950.08
#2010-02-24| 955.23
#2010-02-25| 946.58
#2010-02-26| 956.02
#2010-03-01| 953.34
#2010-03-02| 964.51
#2010-03-03| 981.84
#2010-03-04| 976.60
#2010-03-05| 987.56
#2010-03-08| 993.21
#2010-03-09| 986.31
#2010-03-10| 995.51
#2010-03-11| 997.90
#2010-03-12|1008.64
#2010-03-15| 992.58
#2010-03-16|1004.02
#2010-03-17|1004.72
#2010-03-18| 993.08
#2010-03-19| 985.55
#2010-03-22| 983.04
#2010-03-23| 988.67
#2010-03-24| 972.56
#2010-03-25| 977.02
#2010-03-26| 979.28
#2010-03-29| 994.05
#2010-03-30| 994.41
#2010-03-31| 997.91
#2010-04-01|1005.17
#2010-04-02| .
#2010-04-05|1003.98
#2010-04-06| 993.25
#2010-04-07| 985.45
#2010-04-08| 981.80
#2010-04-09| 999.11
#2010-04-12|1008.93
#2010-04-13|1005.74
#2010-04-14|1020.02
#2010-04-15|1024.38
#2010-04-16|1007.41
#2010-04-19| 998.06
#2010-04-20|1003.51
#2010-04-21| 997.48
#2010-04-22| 979.23
#2010-04-23| 988.64
#2010-04-26| 985.70
#2010-04-27| 952.76
#2010-04-28| 936.07
#2010-04-29| 953.35
#2010-04-30| 961.90
#2010-05-03| 955.68
#2010-05-04| 921.16
#2010-05-05| 900.77
#2010-05-06| 878.16
#2010-05-07| 837.74
#2010-05-10| 908.84
#2010-05-11| 887.09
#2010-05-12| 899.22
#2010-05-13| 891.65
#2010-05-14| 853.90
#2010-05-17| 854.24
#2010-05-18| 863.39
#2010-05-19| 837.75
#2010-05-20| 828.81
#2010-05-21| 842.03
#2010-05-24| 833.82
#2010-05-25| 812.98
#2010-05-26| 829.29
#2010-05-27| 854.08
#2010-05-28| 862.46
#2010-05-31| .
#2010-06-01| 864.09
#2010-06-02| 867.63
#2010-06-03| 879.82
#2010-06-04| 860.86
#2010-06-07| 846.21
#2010-06-08| 833.70
#2010-06-09| 853.67
#2010-06-10| 875.13
#2010-06-11| 878.87
#2010-06-14| 900.44
#2010-06-15| 909.50
#2010-06-16| 904.43
#2010-06-17| 908.84
#2010-06-18| 914.90
#2010-06-21| 921.69
#2010-06-22| 909.45
#2010-06-23| 902.40
#2010-06-24| 901.01
#2010-06-25| 901.30
#2010-06-28| 917.01
#2010-06-29| 884.17
#2010-06-30| 879.71
#2010-07-01| 885.33
#2010-07-02| 887.98
#2010-07-05| .
#2010-07-06| 914.28
#2010-07-07| 927.71
#2010-07-08| 935.89
#2010-07-09| 936.27
#2010-07-12| 931.52
#2010-07-13| 954.63
#2010-07-14| 960.68
#2010-07-15| 967.03
#2010-07-16| 955.18
#2010-07-19| 954.34
#2010-07-20| 944.23
#2010-07-21| 952.35
#2010-07-22| 979.43
#2010-07-23| 980.30
#2010-07-26| 994.12
#2010-07-27| 996.68
#2010-07-28| 996.25
#2010-07-29|1016.98
#2010-07-30|1009.13
#2010-08-02|1042.15
#2010-08-03|1037.43
#2010-08-04|1037.77
#2010-08-05|1032.58
#2010-08-06|1041.54
#2010-08-09|1052.74
#2010-08-10|1037.48
#2010-08-11|1007.25
#2010-08-12|1011.60
#2010-08-13|1014.04
#2010-08-16|1021.16
#2010-08-17|1023.70
#2010-08-18|1021.03
#2010-08-19|1008.76
#2010-08-20| 987.51
#2010-08-23| 994.02
#2010-08-24| 984.19
#2010-08-25| 977.86
#2010-08-26| 989.56
#2010-08-27|1008.73
#2010-08-30|1004.92
#2010-08-31|1013.87
#2010-09-01|1035.91
#2010-09-02|1028.94
#2010-09-03|1039.03
#2010-09-06| .
#2010-09-07|1027.59
#2010-09-08|1039.13
#2010-09-09|1038.78
#2010-09-10|1036.28
#2010-09-13|1046.59
#2010-09-14|1055.31
#2010-09-15|1063.67
#2010-09-16|1060.80
#2010-09-17|1054.29
#2010-09-20|1072.34
#2010-09-21|1072.26
#2010-09-22|1079.43
#2010-09-23|1075.26
#2010-09-24|1091.38
#2010-09-27|1083.95
#2010-09-28|1086.00
#2010-09-29|1085.25
#2010-09-30|1081.10
#2010-10-01|1092.54
#2010-10-04|1084.37
#2010-10-05|1109.56
#2010-10-06|1114.24
#2010-10-07|1120.72
#2010-10-08|1117.85
#2010-10-11|1120.81
#2010-10-12|1108.54
#2010-10-13|1132.09
#2010-10-14|1149.37
#2010-10-15|1148.32
#2010-10-18|1148.22
#2010-10-19|1126.07
#2010-10-20|1145.61
#2010-10-21|1146.30
#2010-10-22|1138.35
#2010-10-25|1141.90
#2010-10-26|1144.81
#2010-10-27|1130.40
#2010-10-28|1163.15
#2010-10-29|1162.90
#2010-11-01|1165.80
#2010-11-02|1184.18
#2010-11-03|1181.43
#2010-11-04|1196.49
#2010-11-05|1179.94
#2010-11-08|1165.83
#2010-11-09|1169.51
#2010-11-10|1148.53
#2010-11-11|1143.35
#2010-11-12|1145.69
#2010-11-15|1142.17
#2010-11-16|1116.87
#2010-11-17|1116.26
#2010-11-18|1132.38
#2010-11-19|1132.93
#2010-11-22|1118.00
#2010-11-23|1085.46
#2010-11-24|1086.91
#2010-11-25| .
#2010-11-26|1075.60
#2010-11-29|1042.11
#2010-11-30|1037.60
#2010-12-01|1059.90
#2010-12-02|1073.83
#2010-12-03|1086.58
#2010-12-06|1079.05
#2010-12-07|1087.89
#2010-12-08|1079.60
#2010-12-09|1079.63
#2010-12-10|1085.45
#2010-12-13|1102.30
#2010-12-14|1103.80
#2010-12-15|1092.16
#2010-12-16|1082.98
#2010-12-17|1076.89
#2010-12-20|1079.88
#2010-12-21|1087.64
#2010-12-22|1082.14
#2010-12-23|1088.32
#2010-12-24| .
#2010-12-27|1083.79
#2010-12-28|1083.13
#2010-12-29|1081.52
#2010-12-30|1075.99
#2010-12-31|1085.05
#2011-01-03|1083.97
#2011-01-04|1096.19
#2011-01-05|1093.72
#2011-01-06|1092.39
#2011-01-07|1087.39
#2011-01-10|1082.75
#2011-01-11|1081.50
#2011-01-12|1096.04
#2011-01-13|1116.08
#2011-01-14|1112.55
#2011-01-17| .
#2011-01-18|1135.78
#2011-01-19|1131.96
#2011-01-20|1115.02
#2011-01-21|1148.49
#2011-01-24|1160.39
#2011-01-25|1157.08
#2011-01-26|1164.61
#2011-01-27|1167.94
#2011-01-28|1148.03
#2011-01-31|1153.33
#2011-02-01|1173.27
#2011-02-02|1180.06
#2011-02-03|1171.78
#2011-02-04|1174.39
#2011-02-07|1171.74
#2011-02-08|1184.33
#2011-02-09|1183.37
#2011-02-10|1173.47
#2011-02-11|1167.53
#2011-02-14|1159.98
#2011-02-15|1163.77
#2011-02-16|1174.12
#2011-02-17|1173.21
#2011-02-18|1183.47
#2011-02-21| .
#2011-02-22|1166.78
#2011-02-23|1161.02
#2011-02-24|1152.25
#2011-02-25|1159.20
#2011-02-28|1173.92
#2011-03-01|1175.20
#2011-03-02|1177.16
#2011-03-03|1186.50
#2011-03-04|1183.64
#2011-03-07|1179.94
#2011-03-08|1190.75
#2011-03-09|1190.82
#2011-03-10|1173.95
#2011-03-11|1170.15
#2011-03-14|1161.31
#2011-03-15|1133.88
#2011-03-16|1109.93
#2011-03-17|1138.45
#2011-03-18|1140.97
#2011-03-21|1184.14
#2011-03-22|1183.12
#2011-03-23|1178.71
#2011-03-24|1186.25
#2011-03-25|1182.01
#2011-03-28|1181.60
#2011-03-29|1186.39
#2011-03-30|1194.25
#2011-03-31|1188.15
#2011-04-01|1199.07
#2011-04-04|1210.16
#2011-04-05|1204.74
#2011-04-06|1218.19
#2011-04-07|1210.49
#2011-04-08|1222.31
#2011-04-11|1224.06
#2011-04-12|1211.77
#2011-04-13|1218.01
#2011-04-14|1210.76
#2011-04-15|1216.92
#2011-04-18|1183.63
#2011-04-19|1189.52
#2011-04-20|1219.15
#2011-04-21|1199.07
#2011-04-22| .
#2011-04-25|1196.00
#2011-04-26|1214.35
#2011-04-27|1218.65
#2011-04-28|1236.24
#2011-04-29|1240.32
#2011-05-02|1247.49
#2011-05-03|1236.27
#2011-05-04|1230.50
#2011-05-05|1206.95
#2011-05-06|1199.14
#2011-05-09|1185.09
#2011-05-10|1194.09
#2011-05-11|1200.52
#2011-05-12|1182.43
#2011-05-13|1173.33
#2011-05-16|1175.07
#2011-05-17|1168.62
#2011-05-18|1178.53
#2011-05-19|1187.28
#2011-05-20|1180.88
#2011-05-23|1157.93
#2011-05-24|1159.12
#2011-05-25|1159.06
#2011-05-26|1155.06
#2011-05-27|1173.82
#2011-05-30| .
#2011-05-31|1189.93
#2011-06-01|1184.55
#2011-06-02|1174.17
#2011-06-03|1182.85
#2011-06-06|1179.30
#2011-06-07|1187.76
#2011-06-08|1171.02
#2011-06-09|1168.49
#2011-06-10|1142.55
#2011-06-13|1150.67
#2011-06-14|1168.54
#2011-06-15|1138.17
#2011-06-16|1126.82
#2011-06-17|1142.37
#2011-06-20|1147.14
#2011-06-21|1163.53
#2011-06-22|1165.00
#2011-06-23|1133.03
#2011-06-24|1127.52
#2011-06-27|1139.86
#2011-06-28|1134.90
#2011-06-29|1158.14
#2011-06-30|1178.74
#2011-07-01|1175.90
#2011-07-04| .
#2011-07-05|1174.65
#2011-07-06|1153.08
#2011-07-07|1162.42
#2011-07-08|1145.84
#2011-07-11|1108.04
#2011-07-12|1100.43
#2011-07-13|1121.44
#2011-07-14|1112.17
#2011-07-15|1105.64
#2011-07-18|1082.10
#2011-07-19|1107.53
#2011-07-20|1125.25
#2011-07-21|1154.59
#2011-07-22|1167.06
#2011-07-25|1151.06
#2011-07-26|1173.20
#2011-07-27|1153.80
#2011-07-28|1156.33
#2011-07-29|1179.24
#2011-08-01|1145.95
#2011-08-02|1140.06
#2011-08-03|1143.18
#2011-08-04|1111.92
#2011-08-05|1100.85
#2011-08-08|1072.69
#2011-08-09|1060.41
#2011-08-10|1021.75
#2011-08-11|1056.87
#2011-08-12|1090.76
#2011-08-15|1111.69
#2011-08-16|1106.63
#2011-08-17|1117.15
#2011-08-18|1066.77
#2011-08-19|1055.64
#2011-08-22|1071.01
#2011-08-23|1088.72
#2011-08-24|1104.04
#2011-08-25|1075.92
#2011-08-26|1064.96
#2011-08-29|1091.12
#2011-08-30|1085.24
#2011-08-31|1089.99
#2011-09-01|1097.24
#2011-09-02|1073.73
#2011-09-05| .
#2011-09-06|1025.28
#2011-09-07|1046.82
#2011-09-08|1053.78
#2011-09-09|1012.66
#2011-09-12| 974.78
#2011-09-13| 992.69
#2011-09-14|1005.90
#2011-09-15|1030.07
#2011-09-16|1033.33
#2011-09-19|1001.85
#2011-09-20|1030.29
#2011-09-21|1015.03
#2011-09-22| 962.93
#2011-09-23| 977.38
#2011-09-26| 990.90
#2011-09-27|1031.22
#2011-09-28|1026.04
#2011-09-29|1042.48
#2011-09-30|1025.74
#2011-10-03|1011.79
#2011-10-04| 998.64
#2011-10-05|1024.56
#2011-10-06|1044.35
#2011-10-07|1049.63
#2011-10-10|1078.84
#2011-10-11|1070.30
#2011-10-12|1094.02
#2011-10-13|1085.73
#2011-10-14|1102.95
#2011-10-17|1090.49
#2011-10-18|1076.21
#2011-10-19|1091.32
#2011-10-20|1070.70
#2011-10-21|1105.96
#2011-10-24|1107.68
#2011-10-25|1098.63
#2011-10-26|1101.59
#2011-10-27|1149.16
#2011-10-28|1139.25
#2011-10-31|1112.75
#2011-11-01|1064.93
#2011-11-02|1083.73
#2011-11-03|1095.36
#2011-11-04|1088.34
#2011-11-07|1080.38
#2011-11-08|1093.91
#2011-11-09|1067.71
#2011-11-10|1073.94
#2011-11-11|1108.31
#2011-11-14|1095.65
#2011-11-15|1075.35
#2011-11-16|1076.33
#2011-11-17|1067.37
#2011-11-18|1063.28
#2011-11-21|1030.81
#2011-11-22|1025.37
#2011-11-23| 998.76
#2011-11-24| .
#2011-11-25| 992.71
#2011-11-28|1027.00
#2011-11-29|1035.41
#2011-11-30|1075.01
#2011-12-01|1070.19
#2011-12-02|1061.76
#2011-12-05|1071.82
#2011-12-06|1066.78
#2011-12-07|1059.41
#2011-12-08|1047.85
#2011-12-09|1063.65
#2011-12-12|1039.90
#2011-12-13|1041.58
#2011-12-14|1014.71
#2011-12-15|1021.16
#2011-12-16|1020.35
#2011-12-19|1016.32
#2011-12-20|1032.63
#2011-12-21|1019.96
#2011-12-22|1027.80
#2011-12-23|1036.47
#2011-12-26| .
#2011-12-27|1037.00
#2011-12-28|1020.42
#2011-12-29|1030.70
#2011-12-30|1044.17
#2012-01-02| .
#2012-01-03|1067.51
#2012-01-04|1047.95
#2012-01-05|1023.39
#2012-01-06|1021.43
#2012-01-09|1015.59
#2012-01-10|1032.56
#2012-01-11|1026.88
#2012-01-12|1030.16
#2012-01-13|1011.10
#2012-01-16| .
#2012-01-17|1026.52
#2012-01-18|1019.60
#2012-01-19|1026.57
#2012-01-20|1031.19
#2012-01-23|1044.21
#2012-01-24|1025.12
#2012-01-25|1019.11
#2012-01-26|1038.30
#2012-01-27|1028.14
#2012-01-30|1023.73
#2012-01-31|1025.77
#2012-02-01|1040.43
#2012-02-02|1035.36
#2012-02-03|1047.71
#2012-02-06|1051.93
#2012-02-07|1057.61
#2012-02-08|1052.96
#2012-02-09|1057.85
#2012-02-10|1039.92
#2012-02-13|1049.97
#2012-02-14|1040.56
#2012-02-15|1038.28
#2012-02-16|1035.17
#2012-02-17|1051.83
#2012-02-20| .
#2012-02-21|1063.84
#2012-02-22|1050.42
#2012-02-23|1048.47
#2012-02-24|1062.60
#2012-02-27|1063.76
#2012-02-28|1063.02
#2012-02-29|1055.32
#2012-03-01|1060.32
#2012-03-02|1046.93
#2012-03-05|1048.22
#2012-03-06|1019.24
#2012-03-07|1020.37
#2012-03-08|1039.14
#2012-03-09|1026.11
#2012-03-12|1023.08
#2012-03-13|1036.00
#2012-03-14|1022.53
#2012-03-15|1025.03
#2012-03-16|1035.73
#2012-03-19|1049.43
#2012-03-20|1058.65
#2012-03-21|1055.80
#2012-03-22|1056.92
#2012-03-23|1064.97
#2012-03-26|1074.06
#2012-03-27|1069.75
#2012-03-28|1060.03
#2012-03-29|1054.34
#2012-03-30|1058.77
#2012-04-02|1071.91
#2012-04-03|1062.97
#2012-04-04|1028.50
#2012-04-05|1023.56
#2012-04-06| .
#2012-04-09|1023.87
#2012-04-10|1005.67
#2012-04-11|1013.25
#2012-04-12|1017.14
#2012-04-13| 998.12
#2012-04-16| 997.53
#2012-04-17|1020.31
#2012-04-18|1002.92
#2012-04-19| 996.88
#2012-04-20|1009.71
#2012-04-23| 992.07
#2012-04-24|1012.82
#2012-04-25|1020.28
#2012-04-26|1017.81
#2012-04-27|1021.97
#2012-04-30|1015.67
#2012-05-01|1021.72
#2012-05-02|1006.03
#2012-05-03|1011.17
#2012-05-04|1007.11
#2012-05-07|1010.97
#2012-05-08|1013.19
#2012-05-09|1006.36
#2012-05-10|1014.72
#2012-05-11|1010.33
#2012-05-14| 987.34
#2012-05-15| 980.09
#2012-05-16| 966.33
#2012-05-17| 954.06
#2012-05-18| 946.18
#2012-05-21| 951.74
#2012-05-22| 976.06
#2012-05-23| 944.23
#2012-05-24| 954.43
#2012-05-25| 949.07
#2012-05-28| .
#2012-05-29| 939.57
#2012-05-30| 922.49
#2012-05-31| 921.24
#2012-06-01| 916.71
#2012-06-04| 928.79
#2012-06-05| 923.10
#2012-06-06| 940.35
#2012-06-07| 945.84
#2012-06-08| 952.90
#2012-06-11| 955.02
#2012-06-12| 968.97
#2012-06-13| 974.00
#2012-06-14| 976.47
#2012-06-15| 976.69
#2012-06-18| 970.33
#2012-06-19| 997.44
#2012-06-20|1001.15
#2012-06-21| 989.74
#2012-06-22| 989.19
#2012-06-25| 974.50
#2012-06-26| 976.36
#2012-06-27| 989.84
#2012-06-28| 987.63
#2012-06-29|1019.97
#2012-07-02|1019.43
#2012-07-03|1021.64
#2012-07-04| .
#2012-07-05|1008.04
#2012-07-06| 992.03
#2012-07-09| 995.86
#2012-07-10| 996.29
#2012-07-11|1009.60
#2012-07-12| 985.82
#2012-07-13|1014.53
#2012-07-16|1014.11
#2012-07-17|1012.10
#2012-07-18|1027.73
#2012-07-19|1027.24
#2012-07-20| 993.10
#2012-07-23| 972.53
#2012-07-24| 957.22
#2012-07-25| 955.79
#2012-07-26| 992.81
#2012-07-27|1006.08
#2012-07-30|1005.49
#2012-07-31|1003.70
#2012-08-01|1016.57
#2012-08-02| 989.13
#2012-08-03|1023.96
#2012-08-06|1037.51
#2012-08-07|1049.05
#2012-08-08|1051.55
#2012-08-09|1041.99
#2012-08-10|1044.35
#2012-08-13|1045.53
#2012-08-14|1048.56
#2012-08-15|1042.03
#2012-08-16|1047.32
#2012-08-17|1048.79
#2012-08-20|1051.59
#2012-08-21|1059.94
#2012-08-22|1044.33
#2012-08-23|1048.63
#2012-08-24|1047.41
#2012-08-27|1054.25
#2012-08-28|1053.60
#2012-08-29|1046.87
#2012-08-30|1035.40
#2012-08-31|1045.00
#2012-09-03| .
#2012-09-04|1045.43
#2012-09-05|1042.47
#2012-09-06|1064.51
#2012-09-07|1077.51
#2012-09-10|1073.37
#2012-09-11|1080.68
#2012-09-12|1086.96
#2012-09-13|1091.81
#2012-09-14|1105.70
#2012-09-17|1095.56
#2012-09-18|1088.99
#2012-09-19|1089.28
#2012-09-20|1082.67
#2012-09-21|1099.94
#2012-09-24|1090.76
#2012-09-25|1097.63
#2012-09-26|1069.59
#2012-09-27|1074.14
#2012-09-28|1058.45
#2012-10-01|1063.96
#2012-10-02|1072.08
#2012-10-03|1067.76
#2012-10-04|1063.13
#2012-10-05|1086.31
#2012-10-08|1065.06
#2012-10-09|1046.04
#2012-10-10|1038.98
#2012-10-11|1047.05
#2012-10-12|1039.60
#2012-10-15|1035.83
#2012-10-16|1056.71
#2012-10-17|1074.68
#2012-10-18|1072.70
#2012-10-19|1052.96
#2012-10-22|1047.66
#2012-10-23|1021.35
#2012-10-24|1024.86
#2012-10-25|1008.88
#2012-10-26|1009.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.40
#2012-11-01|1011.48
#2012-11-02|1002.70
#2012-11-05| 985.60
#2012-11-06| 994.26
#2012-11-07| 974.82
#2012-11-08| 969.06
#2012-11-09| 970.39
#2012-11-12| 970.92
#2012-11-13| 976.15
#2012-11-14| 977.14
#2012-11-15| 980.18
#2012-11-16| 954.32
#2012-11-19| 976.54
#2012-11-20| 973.43
#2012-11-21| 983.78
#2012-11-22| .
#2012-11-23|1002.43
#2012-11-26| 999.68
#2012-11-27| 983.60
#2012-11-28| 980.30
#2012-11-29|1003.96
#2012-11-30|1000.00
#2012-12-03|1004.99
#2012-12-04|1008.41
#2012-12-05|1013.28
#2012-12-06|1007.89
#2012-12-07| 994.31
#2012-12-10| 991.13
#2012-12-11|1008.60
#2012-12-12|1017.30
#2012-12-13|1022.96
#2012-12-14|1021.80
#2012-12-17|1017.99
#2012-12-18|1023.34
#2012-12-19|1030.96
#2012-12-20|1026.26
#2012-12-21|1025.77
#2012-12-24|1028.10
#2012-12-25|1028.10
#2012-12-26|1030.22
#2012-12-27|1029.13
#2012-12-28|1019.75
#2012-12-31|1019.72
#2013-01-01|1019.72
#2013-01-02|1046.05
#2013-01-03|1038.37
#2013-01-04|1037.96
#2013-01-07|1039.32
#2013-01-08|1036.63
#2013-01-09|1066.67
#2013-01-10|1082.68
#2013-01-11|1088.92
#2013-01-14|1095.22
#2013-01-15|1082.20
#2013-01-16|1076.15
#2013-01-17|1092.94
#2013-01-18|1084.58
#2013-01-21|1090.96
#2013-01-22|1078.99
#2013-01-23|1069.41
#2013-01-24|1079.54
#2013-01-25|1090.60
#2013-01-28|1090.19
#2013-01-29|1097.06
#2013-01-30|1102.01
#2013-01-31|1094.67
#2013-02-01|1101.62
#2013-02-04|1066.79
#2013-02-05|1057.83
#2013-02-06|1046.43
#2013-02-07|1029.78
#2013-02-08|1030.30
#2013-02-11|1024.53
#2013-02-12|1028.04
#2013-02-13|1032.58
#2013-02-14|1020.49
#2013-02-15|1010.53
#2013-02-18|1007.27
#2013-02-19|1016.01
#2013-02-20|1005.51
#2013-02-21| 975.16
#2013-02-22| 988.95
#2013-02-25| 992.94
#2013-02-26| 962.37
#2013-02-27| 980.08
#2013-02-28| 982.87
#2013-03-01| 971.07
#2013-03-04| 985.16
#2013-03-05|1004.82
#2013-03-06| 998.10
#2013-03-07|1005.13
#2013-03-08|1019.34
#2013-03-11| .
#2013-03-12|1021.61
#2013-03-13|1012.00
#2013-03-14|1045.36
#2013-03-15|1050.65
#2013-03-18|1042.94
#2013-03-19|1042.91
#2013-03-20|1047.86
#2013-03-21|1038.27
#2013-03-22|1050.27
#2013-03-25|1046.47
#2013-03-26|1029.04
#2013-03-27|1010.29
#2013-03-28|1020.98
#2013-03-29| .
#2013-04-01|1022.70
#2013-04-02|1037.67
#2013-04-03|1015.34
#2013-04-04|1016.14
#2013-04-05|1017.18
#2013-04-08|1018.28
#2013-04-09|1033.38
#2013-04-10|1053.47
#2013-04-11|1064.31
#2013-04-12|1062.37
#2013-04-15|1057.20
#2013-04-16|1049.99
#2013-04-17|1035.35
#2013-04-18|1047.18
#2013-04-19|1048.73
#2013-04-22|1055.45
#2013-04-23|1063.43
#2013-04-24|1065.12
#2013-04-25|1083.40
#2013-04-26|1083.63
#2013-04-29|1090.21
#2013-04-30|1093.59
#2013-05-01|1097.09
#2013-05-02|1083.19
#2013-05-03|1092.42
#2013-05-06|1085.67
#2013-05-07|1087.27
#2013-05-08|1096.09
#2013-05-09|1086.72
#2013-05-10|1097.11
#2013-05-13|1091.44
#2013-05-14|1092.21
#2013-05-15|1091.79
#2013-05-16|1106.19
#2013-05-17|1095.39
#2013-05-20|1101.60
#2013-05-21|1104.46
#2013-05-22|1094.34
#2013-05-23|1076.37
#2013-05-24|1077.16
#2013-05-27|1080.50
#2013-05-28|1087.58
#2013-05-29|1072.96
#2013-05-30|1074.50
#2013-05-31|1054.29
#2013-06-03|1045.50
#2013-06-04|1054.74
#2013-06-05|1042.89
#2013-06-06|1054.80
#2013-06-07|1074.97
#2013-06-10|1068.01
#2013-06-11|1068.44
#2013-06-12|1066.11
#2013-06-13|1056.90
#2013-06-14|1061.28
#2013-06-17|1079.37
#2013-06-18|1084.66
#2013-06-19|1072.67
#2013-06-20|1028.32
#2013-06-21|1019.17
#2013-06-24|1004.33
#2013-06-25|1022.69
#2013-06-26|1037.34
#2013-06-27|1044.21
#2013-06-28|1042.66
#2013-07-01|1054.74
#2013-07-02|1051.93
#2013-07-03|1043.83
#2013-07-04|1062.88
#2013-07-05|1038.40
#2013-07-08|1051.54
#2013-07-09|1052.34
#2013-07-10|1054.67
#2013-07-11|1069.66
#2013-07-12|1070.38
#2013-07-15|1076.09
#2013-07-16|1070.65
#2013-07-17|1067.50
#2013-07-18|1070.05
#2013-07-19|1083.29
#2013-07-22|1098.23
#2013-07-23|1106.53
#2013-07-24|1111.76
#2013-07-25|1105.79
#2013-07-26|1111.16
#2013-07-29|1114.40
#2013-07-30|1117.07
#2013-07-31|1115.80
#2013-08-01|1125.90
#2013-08-02|1127.44
#2013-08-05|1124.05
#2013-08-06|1123.27
#2013-08-07|1130.79
#2013-08-08|1145.12
#2013-08-09|1152.70
#2013-08-12|1148.90
#2013-08-13|1151.73
#2013-08-14|1148.61
#2013-08-15|1137.23
#2013-08-16|1145.17
#2013-08-19|1134.36
#2013-08-20|1133.11
#2013-08-21|1127.53
#2013-08-22|1127.76
#2013-08-23|1138.68
#2013-08-26|1138.55
#2013-08-27|1121.19
#2013-08-28|1113.88
#2013-08-29|1146.40
#2013-08-30|1143.61
#2013-09-02|1176.91
#2013-09-03|1155.27
#2013-09-04|1173.97
#2013-09-05|1185.05
#2013-09-06|1188.62
#2013-09-09|1195.63
#2013-09-10|1199.56
#2013-09-11|1213.13
#2013-09-12|1219.71
#2013-09-13|1222.48
#2013-09-16|1237.24
#2013-09-17|1228.27
#2013-09-18|1231.44
#2013-09-19|1243.27
#2013-09-20|1237.64
#2013-09-23|1240.73
#2013-09-24|1251.63
#2013-09-25|1265.32
#2013-09-26|1274.93
#2013-09-27|1279.61
#2013-09-30|1274.71
#2013-10-01|1289.27
#2013-10-02|1293.50
#2013-10-03|1300.70
#2013-10-04|1299.66
#2013-10-07|1294.78
#2013-10-08|1292.70
#2013-10-09|1281.67
#2013-10-10|1303.55
#2013-10-11|1309.48
#2013-10-14|1324.41
#2013-10-15|1326.64
#2013-10-16|1343.82
#2013-10-17|1372.96
#2013-10-18|1378.53
#2013-10-21|1383.45
#2013-10-22|1386.50
#2013-10-23|1373.92
#2013-10-24|1379.95
#2013-10-25|1365.96
#2013-10-28|1369.26
#2013-10-29|1377.47
#2013-10-30|1368.45
#2013-10-31|1359.85
#2013-11-01|1364.34
#2013-11-04|1367.51
#2013-11-05|1358.74
#2013-11-06|1370.35
#2013-11-07|1345.84
#2013-11-08|1341.73
#2013-11-11|1342.25
#2013-11-12|1344.55
#2013-11-13|1339.31
#2013-11-14|1353.76
#2013-11-15|1358.46
#2013-11-18|1374.00
#2013-11-19|1362.66
#2013-11-20|1353.11
#2013-11-21|1361.43
#2013-11-22|1365.14
#2013-11-25|1364.83
#2013-11-26|1364.98
#2013-11-27|1372.75
#2013-11-28|1377.27
#2013-11-29|1376.22
#2013-12-02|1363.83
#2013-12-03|1354.06
#2013-12-04|1345.70
#2013-12-05|1344.72
#2013-12-06|1360.08
#2013-12-09|1372.58
#2013-12-10|1369.17
#2013-12-11|1362.93
#2013-12-12|1350.70
#2013-12-13|1339.98
#2013-12-16|1359.27
#2013-12-17|1358.93
#2013-12-18|1371.53
#2013-12-19|1392.52
#2013-12-20|1394.88
#2013-12-23|1404.31
#2013-12-24|1405.68
#2013-12-25|1405.68
#2013-12-26|1409.22
#2013-12-27|1427.83
#2013-12-30|1424.96
#2013-12-31|1427.32
#2014-01-01|1427.32
#2014-01-02|1405.55
#2014-01-03|1408.91
#2014-01-06|1410.33
#2014-01-07|1421.33
#2014-01-08|1421.18
#2014-01-09|1424.38
#2014-01-10|1432.42
#2014-01-13|1428.50
#2014-01-14|1443.23
#2014-01-15|1449.78
#2014-01-16|1441.97
#2014-01-17|1453.59
#2014-01-20|1452.79
#2014-01-21|1445.21
#2014-01-22|1451.30
#2014-01-23|1447.53
#2014-01-24|1419.12
#2014-01-27|1393.58
#2014-01-28|1390.27
#2014-01-29|1389.14
#2014-01-30|1384.31
#2014-01-31|1380.42
#2014-02-03|1356.45
#2014-02-04|1340.47
#2014-02-05|1336.01
#2014-02-06|1371.63
#2014-02-07|1380.25
#2014-02-10|1378.22
#2014-02-11|1389.26
#2014-02-12|1386.16
#2014-02-13|1396.83
#2014-02-14|1395.58
#2014-02-17|1410.91
#2014-02-18|1425.77
#2014-02-19|1424.14
#2014-02-20|1434.51
#2014-02-21|1454.30
#2014-02-24|1476.01
#2014-02-25|1471.35
#2014-02-26|1452.80
#2014-02-27|1446.34
#2014-02-28|1458.83
#2014-03-03|1420.37
#2014-03-04|1447.40
#2014-03-05|1446.11
#2014-03-06|1460.83
#2014-03-07|1441.51
#2014-03-10|1430.33
#2014-03-11|1426.18
#2014-03-12|1429.46
#2014-03-13|1409.30
#2014-03-14|1388.94
#2014-03-17|1410.04
#2014-03-18|1414.45
#2014-03-19|1420.93
#2014-03-20|1406.68
#2014-03-21|1405.25
#2014-03-24|1381.83
#2014-03-25|1389.39
#2014-03-26|1398.32
#2014-03-27|1393.29
#2014-03-28|1406.15
#2014-03-31|1415.03
#2014-04-01|1414.61
#2014-04-02|1416.04
#2014-04-03|1405.77
#2014-04-04|1409.54
#2014-04-07|1402.58
#2014-04-08|1393.72
#2014-04-09|1409.73
#2014-04-10|1402.92
#2014-04-11|1384.75
#2014-04-14|1382.00
#2014-04-15|1366.55
#2014-04-16|1384.09
#2014-04-17|1398.04
#2014-04-18|1396.02
#2014-04-21|1395.71
#2014-04-22|1417.99
#2014-04-23|1414.74
#2014-04-24|1421.71
#2014-04-25|1412.05
#2014-04-28|1418.76
#2014-04-29|1442.44
#2014-04-30|1457.28
#2014-05-01|1457.78
#2014-05-02|1469.93
#2014-05-05|1474.66
#2014-05-06|1483.82
#2014-05-07|1487.05
#2014-05-08|1492.69
#2014-05-09|1477.39
#2014-05-12|1479.28
#2014-05-13|1466.94
#2014-05-14|1472.71
#2014-05-15|1457.54
#2014-05-16|1460.77
#2014-05-19|1465.88
#2014-05-20|1446.74
#2014-05-21|1442.68
#2014-05-22|1442.25
#2014-05-23|1443.49
#2014-05-26|1452.31
#2014-05-27|1452.37
#2014-05-28|1455.37
#2014-05-29|1457.92
#2014-05-30|1461.86
#2014-06-02|1463.51
#2014-06-03|1452.86
#2014-06-04|1453.30
#2014-06-05|1461.49
#2014-06-06|1484.82
#2014-06-09|1490.53
#2014-06-10|1483.79
#2014-06-11|1469.32
#2014-06-12|1474.74
#2014-06-13|1471.90
#2014-06-16|1459.49
#2014-06-17|1459.18
#2014-06-18|1472.77
#2014-06-19|1481.93
#2014-06-20|1463.88
#2014-06-23|1458.27
#2014-06-24|1455.84
#2014-06-25|1450.08
#2014-06-26|1457.61
#2014-06-27|1462.36
#2014-06-30|1462.13
#2014-07-01|1475.86
#2014-07-02|1457.80
#2014-07-03|1464.04
#2014-07-04|1458.39
#2014-07-07|1449.94
#2014-07-08|1426.50
#2014-07-09|1430.85
#2014-07-10|1412.69
#2014-07-11|1411.25
#2014-07-14|1427.29
#2014-07-15|1421.94
#2014-07-16|1439.26
#2014-07-17|1419.11
#2014-07-18|1418.15
#2014-07-21|1413.19
#2014-07-22|1426.96
#2014-07-23|1427.67
#2014-07-24|1434.21
#2014-07-25|1433.28
#2014-07-28|1435.10
#2014-07-29|1439.95
#2014-07-30|1436.19
#2014-07-31|1415.37
#2014-08-01|1403.03
#2014-08-04|1396.74
#2014-08-05|1388.95
#2014-08-06|1379.88
#2014-08-07|1364.74
#2014-08-08|1349.17
#2014-08-11|1362.66
#2014-08-12|1357.15
#2014-08-13|1370.10
#2014-08-14|1367.18
#2014-08-15|1368.42
#2014-08-18|1377.62
#2014-08-19|1379.42
#2014-08-20|1375.60
#2014-08-21|1387.47
#2014-08-22|1384.08
#2014-08-25|1392.71
#2014-08-26|1394.91
#2014-08-27|1405.71
#2014-08-28|1402.94
#2014-08-29|1401.09
#2014-09-01|1396.97
#2014-09-02|1393.67
#2014-09-03|1398.55
#2014-09-04|1395.58
#2014-09-05|1387.04
#2014-09-08|1381.50
#2014-09-09|1376.56
#2014-09-10|1372.90
#2014-09-11|1371.15
#2014-09-12|1371.98
#2014-09-15|1362.90
#2014-09-16|1362.39
#2014-09-17|1372.77
#2014-09-18|1381.87
#2014-09-19|1386.62
#2014-09-22|1378.36
#2014-09-23|1366.56
#2014-09-24|1378.97
#2014-09-25|1365.06
#2014-09-26|1363.93
#2014-09-29|1359.37
#2014-09-30|1356.73
#2014-10-01|1343.09
#2014-10-02|1317.95
#2014-10-03|1317.11
#2014-10-06|1325.58
#2014-10-07|1318.79
#2014-10-08|1315.43
#2014-10-09|1300.76
#2014-10-10|1276.44
#2014-10-13|1277.14
#2014-10-14|1276.47
#2014-10-15|1242.75
#2014-10-16|1229.68
#2014-10-17|1255.54
#2014-10-20|1257.47
#2014-10-21|1278.29
#2014-10-22|1279.89
#2014-10-23|1295.30
#2014-10-24|1307.81
#2014-10-27|1303.16
#2014-10-28|1341.81
#2014-10-29|1350.65
#2014-10-30|1340.60
#2014-10-31|1350.99
#2014-11-03|1343.66
#2014-11-04|1336.77
#2014-11-05|1358.65
#2014-11-06|1344.37
#2014-11-07|1333.18
#2014-11-10|1347.21
#2014-11-11|1374.78
#2014-11-12|1372.86
#2014-11-13|1379.30
#2014-11-14|1383.05
#2014-11-17|1395.21
#2014-11-18|1408.44
#2014-11-19|1410.35
#2014-11-20|1410.79
#2014-11-21|1422.74
#2014-11-24|1430.03
#2014-11-25|1437.95
#2014-11-26|1448.68
#2014-11-27|1452.46
#2014-11-28|1466.83
#2014-12-01|1455.85
#2014-12-02|1454.07
#2014-12-03|1451.14
#2014-12-04|1450.65
#2014-12-05|1473.43
#2014-12-08|1465.82
#2014-12-09|1439.56
#2014-12-10|1430.60
#2014-12-11|1433.23
#2014-12-12|1396.88
#2014-12-15|1370.04
#2014-12-16|1397.29
#2014-12-17|1385.03
#2014-12-18|1407.49
#2014-12-19|1405.77
#2014-12-22|1413.08
#2014-12-23|1410.90
#2014-12-24|1413.14
#2014-12-25|1413.14
#2014-12-26|1411.96
#2014-12-29|1403.33
#2014-12-30|1384.89
#2014-12-31|1384.16
#2015-01-01|1384.16
#2015-01-02|1368.64
#2015-01-05|1324.98
#2015-01-06|1310.90
#2015-01-07|1309.41
#2015-01-08|1347.18
#2015-01-09|1334.73
#2015-01-12|1347.50
#2015-01-13|1368.20
#2015-01-14|1356.09
#2015-01-15|1360.06
#2015-01-16|1365.58
#2015-01-19|1388.45
#2015-01-20|1395.31
#2015-01-21|1411.47
#2015-01-22|1412.02
#2015-01-23|1424.12
#2015-01-26|1429.85
#2015-01-27|1436.50
#2015-01-28|1432.83
#2015-01-29|1438.12
#2015-01-30|1414.01
#2015-02-02|1411.41
#2015-02-03|1445.50
#2015-02-04|1450.55
#2015-02-05|1450.33
#2015-02-06|1445.92
#2015-02-09|1424.47
#2015-02-10|1446.83
#2015-02-11|1439.97
#2015-02-12|1452.18
#2015-02-13|1457.87
#2015-02-16|1456.04
#2015-02-17|1454.54
#2015-02-18|1440.53
#2015-02-19|1451.18
#2015-02-20|1457.85
#2015-02-23|1462.29
#2015-02-24|1462.69
#2015-02-25|1467.36
#2015-02-26|1468.33
#2015-02-27|1476.45
#2015-03-02|1474.22
#2015-03-03|1460.11
#2015-03-04|1463.36
#2015-03-05|1461.86
#2015-03-06|1428.89
#2015-03-09|1410.62
#2015-03-10|1379.97
#2015-03-11|1388.01
#2015-03-12|1392.50
#2015-03-13|1385.33
#2015-03-16|1398.63
#2015-03-17|1391.30
#2015-03-18|1394.04
#2015-03-19|1395.04
#2015-03-20|1430.28
#2015-03-23|1442.43
#2015-03-24|1446.73
#2015-03-25|1450.33
#2015-03-26|1436.96
#2015-03-27|1429.41
#2015-03-30|1427.34
#2015-03-31|1404.40
#2015-04-01|1406.91
#2015-04-02|1424.27
#2015-04-03|1435.68
#2015-04-06|1441.67
#2015-04-07|1440.19
#2015-04-08|1425.21
#2015-04-09|1423.89
#2015-04-10|1424.90
#2015-04-13|1432.31
#2015-04-14|1446.48
#2015-04-15|1438.63
#2015-04-16|1437.92
#2015-04-17|1426.44
#2015-04-20|1438.43
#2015-04-21|1440.70
#2015-04-22|1448.06
#2015-04-23|1462.08
#2015-04-24|1482.54
#2015-04-27|1490.43
#2015-04-28|1486.07
#2015-04-29|1486.83
#2015-04-30|1491.15
#2015-05-01|1485.99
#2015-05-04|1495.25
#2015-05-05|1471.10
#2015-05-06|1494.85
#2015-05-07|1484.23
#2015-05-08|1518.08
#2015-05-11|1519.19
#2015-05-12|1517.88
#2015-05-13|1531.20
#2015-05-14|1534.77
#2015-05-15|1530.68
#2015-05-18|1530.41
#2015-05-19|1511.00
#2015-05-20|1530.69
#2015-05-21|1541.40
#2015-05-22|1532.03
#2015-05-25|1521.53
#2015-05-26|1497.01
#2015-05-27|1507.12
#2015-05-28|1507.55
#2015-05-29|1496.43
#2015-06-01|1486.82
#2015-06-02|1510.35
#2015-06-03|1521.45
#2015-06-04|1518.51
#2015-06-05|1476.21
#2015-06-08|1479.46
#2015-06-09|1472.48
#2015-06-10|1507.09
#2015-06-11|1508.14
#2015-06-12|1510.33
#2015-06-15|1484.23
#2015-06-16|1485.25
#2015-06-17|1484.29
#2015-06-18|1517.98
#2015-06-19|1517.29
#2015-06-22|1575.82
#2015-06-23|1567.69
#2015-06-24|1554.73
#2015-06-25|1558.35
#2015-06-26|1552.37
#2015-06-29|1512.93
#2015-06-30|1493.48
#2015-07-01|1506.16
#2015-07-02|1503.56
#2015-07-03|1489.38
#2015-07-06|1465.67
#2015-07-07|1418.54
#2015-07-08|1437.01
#2015-07-09|1466.16
#2015-07-10|1524.48
#2015-07-13|1529.17
#2015-07-14|1538.58
#2015-07-15|1544.68
#2015-07-16|1562.19
#2015-07-17|1563.39
#2015-07-20|1569.26
#2015-07-21|1557.60
#2015-07-22|1545.87
#2015-07-23|1542.17
#2015-07-24|1543.48
#2015-07-27|1532.45
#2015-07-28|1532.25
#2015-07-29|1560.56
#2015-07-30|1540.15
#2015-07-31|1552.35
#2015-08-03|1562.90
#2015-08-04|1560.91
#2015-08-05|1568.63
#2015-08-06|1561.05
#2015-08-07|1543.58
#2015-08-10|1565.51
#2015-08-11|1558.33
#2015-08-12|1539.20
#2015-08-13|1542.88
#2015-08-14|1536.49
#2015-08-17|1529.18
#2015-08-18|1528.90
#2015-08-19|1503.00
#2015-08-20|1488.47
#2015-08-21|1460.63
#2015-08-24|1404.14
#2015-08-25|1448.03
#2015-08-26|1428.40
#2015-08-27|1452.21
#2015-08-28|1455.16
#2015-08-31|1451.32
#2015-09-01|1412.23
#2015-09-02|1416.99
#2015-09-03|1436.85
#2015-09-04|1411.21
#2015-09-07|1430.47
#2015-09-08|1452.32
#2015-09-09|1467.30
#2015-09-10|1449.46
#2015-09-11|1426.03
#2015-09-14|1418.31
#2015-09-15|1417.31
#2015-09-16|1436.37
#2015-09-17|1433.36
#2015-09-18|1425.15
#2015-09-21|1414.93
#2015-09-22|1369.98
#2015-09-23|1376.42
#2015-09-24|1364.97
#2015-09-25|1395.60
#2015-09-28|1363.90
#2015-09-29|1348.37
#2015-09-30|1367.31
#2015-10-01|1340.24
#2015-10-02|1344.99
#2015-10-05|1386.34
#2015-10-06|1402.21
#2015-10-07|1390.96
#2015-10-08|1389.52
#2015-10-09|1406.37
#2015-10-12|1405.85
#2015-10-13|1387.57
#2015-10-14|1365.06
#2015-10-15|1383.70
#2015-10-16|1397.84
#2015-10-19|1397.32
#2015-10-20|1404.93
#2015-10-21|1404.06
#2015-10-22|1439.31
#2015-10-23|1459.29
#2015-10-26|1463.43
#2015-10-27|1445.45
#2015-10-28|1463.23
#2015-10-29|1458.50
#2015-10-30|1466.67
#2015-11-02|1467.76
#2015-11-03|1459.17
#2015-11-04|1454.56
#2015-11-05|1444.19
#2015-11-06|1429.12
#2015-11-09|1410.59
#2015-11-10|1432.36
#2015-11-11|1454.31
#2015-11-12|1438.12
#2015-11-13|1431.69
#2015-11-16|1438.32
#2015-11-17|1471.33
#2015-11-18|1459.14
#2015-11-19|1476.49
#2015-11-20|1470.32
#2015-11-23|1454.26
#2015-11-24|1436.24
#2015-11-25|1450.95
#2015-11-26|1470.53
#2015-11-27|1471.19
#2015-11-30|1462.33
#2015-12-01|1453.53
#2015-12-02|1446.17
#2015-12-03|1434.76
#2015-12-04|1424.78
#2015-12-07|1435.81
#2015-12-08|1414.11
#2015-12-09|1419.04
#2015-12-10|1406.61
#2015-12-11|1389.51
#2015-12-14|1361.54
#2015-12-15|1397.69
#2015-12-16|1401.59
#2015-12-17|1411.48
#2015-12-18|1382.94
#2015-12-21|1368.73
#2015-12-22|1373.60
#2015-12-23|1405.60
#2015-12-24|1416.24
#2015-12-25|1416.24
#2015-12-28|1411.30
#2015-12-29|1423.70
#2015-12-30|1414.75
#2015-12-31|1408.76
#2016-01-01|1408.76
#2016-01-04|1364.56
#2016-01-05|1364.50
#2016-01-06|1364.63
#2016-01-07|1360.91
#2016-01-08|1363.49
#2016-01-11|1349.65
#2016-01-12|1354.59
#2016-01-13|1363.45
#2016-01-14|1335.27
#2016-01-15|1314.10
#2016-01-18|1294.37
#2016-01-19|1315.03
#2016-01-20|1267.33
#2016-01-21|1292.57
#2016-01-22|1348.28
#2016-01-25|1336.24
#2016-01-26|1340.64
#2016-01-27|1359.76
#2016-01-28|1329.39
#2016-01-29|1356.30
#2016-02-01|1370.62
#2016-02-02|1352.81
#2016-02-03|1340.20
#2016-02-04|1343.89
#2016-02-05|1320.14
#2016-02-08|1268.99
#2016-02-09|1277.29
#2016-02-10|1283.08
#2016-02-11|1255.11
#2016-02-12|1270.44
#2016-02-15|1293.12
#2016-02-16|1284.68
#2016-02-17|1318.68
#2016-02-18|1328.14
#2016-02-19|1308.84
#2016-02-22|1327.62
#2016-02-23|1307.30
#2016-02-24|1273.79
#2016-02-25|1317.59
#2016-02-26|1305.05
#2016-02-29|1310.92
#2016-03-01|1335.26
#2016-03-02|1332.50
#2016-03-03|1338.70
#2016-03-04|1349.00
#2016-03-07|1336.93
#2016-03-08|1339.35
#2016-03-09|1337.07
#2016-03-10|1334.96
#2016-03-11|1379.28
#2016-03-14|1379.56
#2016-03-15|1365.95
#2016-03-16|1361.76
#2016-03-17|1383.24
#2016-03-18|1378.58
#2016-03-21|1373.92
#2016-03-22|1365.42
#2016-03-23|1356.63
#2016-03-24|1334.43
#2016-03-25|1334.43
#2016-03-28|1342.19
#2016-03-29|1349.52
#2016-03-30|1389.44
#2016-03-31|1374.79
#2016-04-01|1346.64
#2016-04-04|1336.21
#2016-04-05|1303.97
#2016-04-06|1315.88
#2016-04-07|1316.80
#2016-04-08|1333.21
#2016-04-11|1344.55
#2016-04-12|1346.95
#2016-04-13|1347.99
#2016-04-14|1346.73
#2016-04-15|1356.75
#2016-04-18|1361.81
#2016-04-19|1392.56
#2016-04-20|1387.92
#2016-04-21|1374.04
#2016-04-22|1358.46
#2016-04-25|1355.14
#2016-04-26|1363.21
#2016-04-27|1364.08
#2016-04-28|1361.83
#2016-04-29|1352.90
#2016-05-02|1361.14
#2016-05-03|1352.06
#2016-05-04|1324.50
#2016-05-05|1330.36
#2016-05-06|1319.20
#2016-05-09|1326.58
#2016-05-10|1343.32
#2016-05-11|1342.76
#2016-05-12|1349.10
#2016-05-13|1349.25
#2016-05-16|1351.12
#2016-05-17|1363.08
#2016-05-18|1366.09
#2016-05-19|1337.33
#2016-05-20|1354.97
#2016-05-23|1339.95
#2016-05-24|1353.66
#2016-05-25|1373.42
#2016-05-26|1388.06
#2016-05-27|1381.71
#2016-05-30|1385.74
#2016-05-31|1368.24
#2016-06-01|1353.05
#2016-06-02|1355.33
#2016-06-03|1363.20
#2016-06-06|1366.70
#2016-06-07|1374.70
#2016-06-08|1370.68
#2016-06-09|1342.31
#2016-06-10|1307.32
#2016-06-13|1283.42
#2016-06-14|1246.78
#2016-06-15|1259.26
#2016-06-16|1241.42
#2016-06-17|1262.38
#2016-06-20|1319.60
#2016-06-21|1310.69
#2016-06-22|1318.91
#2016-06-23|1355.25
#2016-06-24|1215.03
#2016-06-27|1156.62
#2016-06-28|1206.54
#2016-06-29|1266.38
#2016-06-30|1277.16
#2016-07-01|1283.50
#2016-07-04|1272.30
#2016-07-05|1248.71
#2016-07-06|1208.84
#2016-07-07|1224.30
#2016-07-08|1237.68
#2016-07-11|1252.12
#2016-07-12|1273.48
#2016-07-13|1271.05
#2016-07-14|1278.21
#2016-07-15|1275.55
#2016-07-18|1267.92
#2016-07-19|1253.49
#2016-07-20|1253.62
#2016-07-21|1248.60
#2016-07-22|1263.86
#2016-07-25|1264.83
#2016-07-26|1258.70
#2016-07-27|1266.90
#2016-07-28|1264.11
#2016-07-29|1277.79
#2016-08-01|1274.92
#2016-08-02|1263.27
#2016-08-03|1266.70
#2016-08-04|1266.36
#2016-08-05|1271.84
#2016-08-08|1268.91
#2016-08-09|1287.14
#2016-08-10|1291.34
#2016-08-11|1305.42
#2016-08-12|1302.76
#2016-08-15|1299.33
#2016-08-16|1293.41
#2016-08-17|1286.12
#2016-08-18|1299.99
#2016-08-19|1284.51
#2016-08-22|1288.94
#2016-08-23|1296.86
#2016-08-24|1288.29
#2016-08-25|1284.74
#2016-08-26|1291.69
#2016-08-29|1274.74
#2016-08-30|1271.56
#2016-08-31|1269.19
#2016-09-01|1267.77
#2016-09-02|1286.79
#2016-09-05|1285.78
#2016-09-06|1294.43
#2016-09-07|1294.14
#2016-09-08|1303.36
#2016-09-09|1283.81
#2016-09-12|1271.27
#2016-09-13|1249.91
#2016-09-14|1241.53
#2016-09-15|1243.56
#2016-09-16|1236.28
#2016-09-19|1246.80
#2016-09-20|1246.10
#2016-09-21|1260.65
#2016-09-22|1293.99
#2016-09-23|1280.32
#2016-09-26|1266.02
#2016-09-27|1259.40
#2016-09-28|1267.54
#2016-09-29|1272.14
#2016-09-30|1262.56
#2016-10-03|1257.54
#2016-10-04|1261.31
#2016-10-05|1247.38
#2016-10-06|1224.73
#2016-10-07|1209.31
#2016-10-10|1220.41
#2016-10-11|1209.05
#2016-10-12|1191.32
#2016-10-13|1186.68
#2016-10-14|1200.97
#2016-10-17|1197.17
#2016-10-18|1216.53
#2016-10-19|1210.04
#2016-10-20|1209.02
#2016-10-21|1208.28
#2016-10-24|1212.05
#2016-10-25|1227.28
#2016-10-26|1231.25
#2016-10-27|1223.29
#2016-10-28|1222.26
#2016-10-31|1218.88
#2016-11-01|1210.54
#2016-11-02|1206.62
#2016-11-03|1206.78
#2016-11-04|1192.07
#2016-11-07|1191.72
#2016-11-08|1195.85
#2016-11-09|1187.85
#2016-11-10|1149.32
#2016-11-11|1146.74
#2016-11-14|1127.09
#2016-11-15|1128.66
#2016-11-16|1125.17
#2016-11-17|1139.06
#2016-11-18|1117.37
#2016-11-21|1120.21
#2016-11-22|1128.12
#2016-11-23|1116.74
#2016-11-24|1122.81
#2016-11-25|1128.23
#2016-11-28|1111.04
#2016-11-29|1123.01
#2016-11-30|1123.31
#2016-12-01|1113.31
#2016-12-02|1116.63
#2016-12-05|1119.78
#2016-12-06|1131.40
#2016-12-07|1148.26
#2016-12-08|1155.52
#2016-12-09|1154.07
#2016-12-12|1159.46
#2016-12-13|1183.90
#2016-12-14|1182.90
#2016-12-15|1158.46
#2016-12-16|1169.01
#2016-12-19|1179.48
#2016-12-20|1176.25
#2016-12-21|1177.05
#2016-12-22|1172.01
#2016-12-23|1180.25
#2016-12-26|1180.25
#2016-12-27|1181.75
#2016-12-28|1170.15
#2016-12-29|1186.64
#2016-12-30|1194.06
#2017-01-02|1201.09
#2017-01-03|1189.05
#2017-01-04|1210.45
#2017-01-05|1237.01
#2017-01-06|1234.55
#2017-01-09|1219.92
#2017-01-10|1222.34
#2017-01-11|1217.32
#2017-01-12|1233.91
#2017-01-13|1238.24
#2017-01-16|1220.66
#2017-01-17|1231.11
#2017-01-18|1228.27
#2017-01-19|1215.53
#2017-01-20|1230.82
#2017-01-23|1228.14
#2017-01-24|1194.16
#2017-01-25|1191.60
#2017-01-26|1188.52
#2017-01-27|1184.49
#2017-01-30|1178.06
#2017-01-31|1185.67
#2017-02-01|1179.85
#2017-02-02|1181.05
#2017-02-03|1185.60
#2017-02-06|1171.43
#2017-02-07|1163.08
#2017-02-08|1178.39
#2017-02-09|1187.94
#2017-02-10|1176.35
#2017-02-13|1175.06
#2017-02-14|1171.86
#2017-02-15|1179.38
#2017-02-16|1193.97
#2017-02-17|1185.06
#2017-02-20|1197.55
#2017-02-21|1193.85
#2017-02-22|1199.51
#2017-02-23|1213.31
#2017-02-24|1209.97
#2017-02-27|1206.85
#2017-02-28|1206.90
#2017-03-01|1209.24
#2017-03-02|1207.06
#2017-03-03|1207.58
#2017-03-06|1208.42
#2017-03-07|1207.73
#2017-03-08|1205.31
#2017-03-09|1215.68
#2017-03-10|1232.55
#2017-03-13|1228.11
#2017-03-14|1221.78
#2017-03-15|1223.64
#2017-03-16|1251.82
#2017-03-17|1263.43
#2017-03-20|1256.82
#2017-03-21|1257.62
#2017-03-22|1257.92
#2017-03-23|1269.83
#2017-03-24|1266.95
#2017-03-27|1275.50
#2017-03-28|1276.13
#2017-03-29|1261.28
#2017-03-30|1258.96
#2017-03-31|1258.51
#2017-04-03|1247.66
#2017-04-04|1243.57
#2017-04-05|1240.63
#2017-04-06|1237.03
#2017-04-07|1227.58
#2017-04-10|1228.17
#2017-04-11|1231.37
#2017-04-12|1233.09
#2017-04-13|1226.76
#2017-04-14|1226.76
#2017-04-17|1232.11
#2017-04-18|1226.33
#2017-04-19|1232.42
#2017-04-20|1237.36
#2017-04-21|1225.58
#2017-04-24|1268.79
#2017-04-25|1279.44
#2017-04-26|1273.78
#2017-04-27|1263.06
#2017-04-28|1253.11
#2017-05-01|1254.80
#2017-05-02|1268.63
#2017-05-03|1273.36
#2017-05-04|1286.81
#2017-05-05|1302.72
#2017-05-08|1299.72
#2017-05-09|1298.58
#2017-05-10|1297.43
#2017-05-11|1277.14
#2017-05-12|1314.34
#2017-05-15|1317.06
#2017-05-16|1343.90
#2017-05-17|1341.04
#2017-05-18|1329.56
#2017-05-19|1349.51
#2017-05-22|1371.09
#2017-05-23|1370.39
#2017-05-24|1368.08
#2017-05-25|1375.01
#2017-05-26|1374.24
#2017-05-29|1374.41
#2017-05-30|1363.66
#2017-05-31|1374.30
#2017-06-01|1370.18
#2017-06-02|1376.08
#2017-06-05|1373.65
#2017-06-06|1369.52
#2017-06-07|1368.79
#2017-06-08|1359.22
#2017-06-09|1352.20
#2017-06-12|1351.99
#2017-06-13|1353.17
#2017-06-14|1358.52
#2017-06-15|1325.84
#2017-06-16|1342.72
#2017-06-19|1341.93
#2017-06-20|1326.78
#2017-06-21|1327.98
#2017-06-22|1328.16
#2017-06-23|1330.91
#2017-06-26|1331.05
#2017-06-27|1323.94
#2017-06-28|1330.71
#2017-06-29|1325.06
#2017-06-30|1317.01
#2017-07-03|1322.30
#2017-07-04|1312.11
#2017-07-05|1305.45
#2017-07-06|1309.45
#2017-07-07|1308.81
#2017-07-10|1311.35
#2017-07-11|1305.35
#2017-07-12|1323.88
#2017-07-13|1341.20
#2017-07-14|1343.29
#2017-07-17|1355.97
#2017-07-18|1358.92
#2017-07-19|1366.15
#2017-07-20|1379.38
#2017-07-21|1374.35
#2017-07-24|1369.21
#2017-07-25|1368.97
#2017-07-26|1377.46
#2017-07-27|1397.98
#2017-07-28|1389.31
#2017-07-31|1395.17
#2017-08-01|1406.54
#2017-08-02|1403.52
#2017-08-03|1408.18
#2017-08-04|1407.22
#2017-08-07|1416.80
#2017-08-08|1409.62
#2017-08-09|1399.10
#2017-08-10|1384.85
#2017-08-11|1366.44
#2017-08-14|1385.85
#2017-08-15|1372.08
#2017-08-16|1369.28
#2017-08-17|1364.06
#2017-08-18|1356.67
#2017-08-21|1360.49
#2017-08-22|1361.84
#2017-08-23|1357.26
#2017-08-24|1356.37
#2017-08-25|1359.87
#2017-08-28|1366.10
#2017-08-29|1360.88
#2017-08-30|1360.96
#2017-08-31|1369.32
#2017-09-01|1365.09
#2017-09-04|1360.79
#2017-09-05|1352.72
#2017-09-06|1349.61
#2017-09-07|1360.62
#2017-09-08|1359.01
#2017-09-11|1369.55
#2017-09-12|1367.67
#2017-09-13|1363.74
#2017-09-14|1354.43
#2017-09-15|1364.35
#2017-09-18|1372.68
#2017-09-19|1382.29
#2017-09-20|1385.99
#2017-09-21|1362.46
#2017-09-22|1365.75
#2017-09-25|1362.08
#2017-09-26|1352.55
#2017-09-27|1353.72
#2017-09-28|1351.39
#2017-09-29|1362.39
#2017-10-02|1348.85
#2017-10-03|1348.60
#2017-10-04|1339.26
#2017-10-05|1345.22
#2017-10-06|1342.19
#2017-10-09|1346.03
#2017-10-10|1354.82
#2017-10-11|1363.73
#2017-10-12|1360.56
#2017-10-13|1363.83
#2017-10-16|1358.29
#2017-10-17|1346.31
#2017-10-18|1349.00
#2017-10-19|1350.23
#2017-10-20|1347.38
#2017-10-23|1344.17
#2017-10-24|1342.00
#2017-10-25|1340.51
#2017-10-26|1333.13
#2017-10-27|1321.37
#2017-10-30|1334.41
#2017-10-31|1340.47
#2017-11-01|1340.67
#2017-11-02|1341.70
#2017-11-03|1318.09
#2017-11-06|1310.45
#2017-11-07|1300.16
#2017-11-08|1297.60
#2017-11-09|1298.99
#2017-11-10|1294.75
#2017-11-13|1282.79
#2017-11-14|1294.28
#2017-11-15|1306.92
#2017-11-16|1308.49
#2017-11-17|1299.63
#2017-11-20|1306.36
#2017-11-21|1300.48
#2017-11-22|1303.16
#2017-11-23|1314.77
#2017-11-24|1320.31
#2017-11-27|1314.71
#2017-11-28|1312.34
#2017-11-29|1319.73
#2017-11-30|1332.20
#2017-12-01|1322.64
#2017-12-04|1331.76
#2017-12-05|1329.61
#2017-12-06|1326.37
#2017-12-07|1343.09
#2017-12-08|1340.08
#2017-12-11|1340.80
#2017-12-12|1341.85
#2017-12-13|1331.55
#2017-12-14|1331.90
#2017-12-15|1329.93
#2017-12-18|1344.92
#2017-12-19|1343.96
#2017-12-20|1341.41
#2017-12-21|1349.08
#2017-12-22|1345.77
#2017-12-25|1345.77
#2017-12-26|1347.75
#2017-12-27|1349.48
#2017-12-28|1348.15
#2017-12-29|1355.59
#2018-01-01|1355.59
#2018-01-02|1364.72
#2018-01-03|1360.97
#2018-01-04|1373.27
#2018-01-05|1381.92
#2018-01-08|1380.29
#2018-01-09|1383.84
#2018-01-10|1365.94
#2018-01-11|1352.84
#2018-01-12|1371.21
#2018-01-15|1382.53
#2018-01-16|1388.32
#2018-01-17|1377.31
#2018-01-18|1374.76
#2018-01-19|1372.51
#2018-01-22|1395.19
#2018-01-23|1407.40
#2018-01-24|1406.74
#2018-01-25|1410.83
#2018-01-26|1411.91
#2018-01-29|1396.84
#2018-01-30|1386.22
#2018-01-31|1392.03
#2018-02-01|1374.15
#2018-02-02|1360.94
#2018-02-05|1327.71
#2018-02-06|1284.77
#2018-02-07|1307.97
#2018-02-08|1278.87
#2018-02-09|1254.89
#2018-02-12|1274.23
#2018-02-13|1268.20
#2018-02-14|1276.85
#2018-02-15|1285.44
#2018-02-16|1303.25
#2018-02-19|1293.13
#2018-02-20|1294.12
#2018-02-21|1292.38
#2018-02-22|1291.16
#2018-02-23|1313.91
#2018-02-26|1318.23
#2018-02-27|1304.23
#2018-02-28|1293.79
#2018-03-01|1280.37
#2018-03-02|1272.17
#2018-03-05|1291.56
#2018-03-06|1310.02
#2018-03-07|1309.95
#2018-03-08|1320.19
#2018-03-09|1324.04
#2018-03-12|1323.10
#2018-03-13|1311.14
#2018-03-14|1305.98
#2018-03-15|1302.60
#2018-03-16|1308.51
#2018-03-19|1299.64
#2018-03-20|1279.33
#2018-03-21|1275.98
#2018-03-22|1258.94
#2018-03-23|1265.29
#2018-03-26|1260.18
#2018-03-27|1270.50
#2018-03-28|1273.99
#2018-03-29|1273.27
#2018-03-30|1273.27
#2018-04-02|1274.58
#2018-04-03|1264.21
#2018-04-04|1268.35
#2018-04-05|1294.67
#2018-04-06|1305.11
#2018-04-09|1312.45
#2018-04-10|1325.57
#2018-04-11|1331.38
#2018-04-12|1332.43
#2018-04-13|1332.38
#2018-04-16|1339.71
#2018-04-17|1342.52
#2018-04-18|1341.28
#2018-04-19|1340.56
#2018-04-20|1346.23
#2018-04-23|1356.45
#2018-04-24|1344.38
#2018-04-25|1335.97
#2018-04-26|1350.62
#2018-04-27|1344.27
#2018-04-30|1345.25
#2018-05-01|1328.82
#2018-05-02|1330.46
#2018-05-03|1310.51
#2018-05-04|1314.30
#2018-05-07|1317.23
#2018-05-08|1310.16
#2018-05-09|1309.98
#2018-05-10|1301.40
#2018-05-11|1308.15
#2018-05-14|1298.57
#2018-05-15|1261.78
#2018-05-16|1247.47
#2018-05-17|1256.52
#2018-05-18|1237.72
#2018-05-21|1232.16
#2018-05-22|1257.44
#2018-05-23|1247.88
#2018-05-24|1240.83
#2018-05-25|1233.19
#2018-05-28|1224.68
#2018-05-29|1204.41
#2018-05-30|1215.91
#2018-05-31|1213.46
#2018-06-01|1223.76
#2018-06-04|1240.31
#2018-06-05|1232.42
#2018-06-06|1245.42
#2018-06-07|1247.76
#2018-06-08|1238.37
#2018-06-11|1257.76
#2018-06-12|1256.68
#2018-06-13|1243.02
#2018-06-14|1250.09
#2018-06-15|1231.34
#2018-06-18|1221.80
#2018-06-19|1213.42
#2018-06-20|1218.42
#2018-06-21|1214.24
#2018-06-22|1233.97
#2018-06-25|1223.84
#2018-06-26|1213.05
#2018-06-27|1213.44
#2018-06-28|1199.44
#2018-06-29|1210.27
#2018-07-02|1197.62
#2018-07-03|1224.71
#2018-07-04|1245.26
#2018-07-05|1255.40
#2018-07-06|1269.93
#2018-07-09|1269.70
#2018-07-10|1260.15
#2018-07-11|1245.42
#2018-07-12|1238.08
#2018-07-13|1225.11
#2018-07-16|1224.04
#2018-07-17|1208.66
#2018-07-18|1206.66
#2018-07-19|1197.30
#2018-07-20|1209.84
#2018-07-23|1213.09
#2018-07-24|1211.43
#2018-07-25|1206.50
#2018-07-26|1224.45
#2018-07-27|1247.74
#2018-07-30|1262.76
#2018-07-31|1256.00
#2018-08-01|1249.56
#2018-08-02|1230.71
#2018-08-03|1242.51
#2018-08-06|1241.36
#2018-08-07|1247.56
#2018-08-08|1243.40
#2018-08-09|1238.29
#2018-08-10|1205.10
#2018-08-13|1202.56
#2018-08-14|1194.28
#2018-08-15|1174.87
#2018-08-16|1188.96
#2018-08-17|1183.75
#2018-08-20|1189.21
#2018-08-21|1200.15
#2018-08-22|1209.85
#2018-08-23|1206.42
#2018-08-24|1205.94
#2018-08-27|1211.28
#2018-08-28|1207.69
#2018-08-29|1204.67
#2018-08-30|1182.04
#2018-08-31|1169.02
#2018-09-03|1174.89
#2018-09-04|1153.63
#2018-09-05|1146.65
#2018-09-06|1146.99
#2018-09-07|1154.27
#2018-09-10|1164.17
#2018-09-11|1162.02
#2018-09-12|1163.92
#2018-09-13|1170.86
#2018-09-14|1171.12
#2018-09-17|1180.00
#2018-09-18|1191.12
#2018-09-19|1181.61
#2018-09-20|1194.77
#2018-09-21|1200.60
#2018-09-24|1194.62
#2018-09-25|1191.47
#2018-09-26|1190.73
#2018-09-27|1194.84
#2018-09-28|1167.73
#2018-10-01|1158.64
#2018-10-02|1145.72
#2018-10-03|1155.96
#2018-10-04|1156.79
#2018-10-05|1151.54
#2018-10-08|1138.34
#2018-10-09|1134.78
#2018-10-10|1162.00
#2018-10-11|1149.86
#2018-10-12|1139.50
#2018-10-15|1160.46
#2018-10-16|1171.09
#2018-10-17|1164.86
#2018-10-18|1164.06
#2018-10-19|1168.81
#2018-10-22|1155.16
#2018-10-23|1138.69
#2018-10-24|1141.63
#2018-10-25|1132.70
#2018-10-26|1110.38
#2018-10-29|1131.55
#2018-10-30|1134.43
#2018-10-31|1141.26
#2018-11-01|1170.67
#2018-11-02|1168.92
#2018-11-05|1178.14
#2018-11-06|1166.34
#2018-11-07|1186.54
#2018-11-08|1186.21
#2018-11-09|1169.71
#2018-11-12|1156.10
#2018-11-13|1182.30
#2018-11-14|1189.79
#2018-11-15|1177.93
#2018-11-16|1188.97
#2018-11-19|1198.88
#2018-11-20|1180.38
#2018-11-21|1194.01
#2018-11-22|1182.51
#2018-11-23|1184.93
#2018-11-26|1221.49
#2018-11-27|1225.54
#2018-11-28|1225.33
#2018-11-29|1233.60
#2018-11-30|1238.90
#2018-12-03|1235.86
#2018-12-04|1233.36
#2018-12-05|1228.97
#2018-12-06|1207.78
#2018-12-07|1217.77
#2018-12-10|1191.65
#2018-12-11|1203.83
#2018-12-12|1221.69
#2018-12-13|1210.75
#2018-12-14|1207.72
#2018-12-17|1212.54
#2018-12-18|1197.57
#2018-12-19|1215.39
#2018-12-20|1201.40
#2018-12-21|1191.26
#2018-12-24|1182.48
#2018-12-25|1182.48
#2018-12-26|1180.28
#2018-12-27|1155.52
#2018-12-28|1179.17
#2018-12-31|1180.31
#2019-01-01|1180.31
#2019-01-02|1176.69
#2019-01-03|1189.83
#2019-01-04|1205.83
#2019-01-07|1211.50
#2019-01-08|1195.81
#2019-01-09|1190.58
#2019-01-10|1194.96
#2019-01-11|1192.23
#2019-01-14|1179.88
#2019-01-15|1172.14
#2019-01-16|1169.70
#2019-01-17|1172.57
#2019-01-18|1185.10
#2019-01-21|1176.67
#2019-01-22|1172.51
#2019-01-23|1176.45
#2019-01-24|1163.63
#2019-01-25|1157.77
#2019-01-28|1158.70
#2019-01-29|1157.29
#2019-01-30|1154.63
#2019-01-31|1160.66
#2019-02-01|1158.23
#2019-02-04|1148.19
#2019-02-05|1163.58
#2019-02-06|1159.06
#2019-02-07|1138.56
#2019-02-08|1125.56
#2019-02-11|1128.11
#2019-02-12|1126.70
#2019-02-13|1130.81
#2019-02-14|1123.44
#2019-02-15|1137.66
#2019-02-18|1153.13
#2019-02-19|1159.18
#2019-02-20|1165.21
#2019-02-21|1169.17
#2019-02-22|1171.07
#2019-02-25|1163.99
#2019-02-26|1157.16
#2019-02-27|1153.95
#2019-02-28|1154.02
#2019-03-01|1150.87
#2019-03-04|1141.42
#2019-03-05|1147.01
#2019-03-06|1149.13
#2019-03-07|1152.10
#2019-03-08|1155.15
#2019-03-11|1162.67
#2019-03-12|1164.75
#2019-03-13|1174.12
#2019-03-14|1185.52
#2019-03-15|1208.74
#2019-03-18|1216.21
#2019-03-19|1222.95
#2019-03-20|1218.36
#2019-03-21|1224.77
#2019-03-22|1207.14
#2019-03-25|1202.19
#2019-03-26|1203.63
#2019-03-27|1199.89
#2019-03-28|1185.93
#2019-03-29|1189.48
#2019-04-01|1197.45
#2019-04-02|1192.26
#2019-04-03|1210.69
#2019-04-04|1208.71
#2019-04-05|1197.98
#2019-04-08|1196.71
#2019-04-09|1198.23
#2019-04-10|1198.12
#2019-04-11|1194.89
#2019-04-12|1197.58
#2019-04-15|1207.57
#2019-04-16|1204.52
#2019-04-17|1204.18
#2019-04-18|1198.16
#2019-04-19|1198.16
#2019-04-22|1198.01
#2019-04-23|1188.52
#2019-04-24|1175.92
#2019-04-25|1172.12
#2019-04-26|1186.54
#2019-04-29|1189.66
#2019-04-30|1187.83
#2019-05-01|1189.92
#2019-05-02|1182.03
#2019-05-03|1177.33
#2019-05-06|1176.26
#2019-05-07|1174.00
#2019-05-08|1173.96
#2019-05-09|1161.93
#2019-05-10|1166.98
#2019-05-13|1141.26
#2019-05-14|1141.81
#2019-05-15|1138.59
#2019-05-16|1147.76
#2019-05-17|1143.07
#2019-05-20|1151.40
#2019-05-21|1150.97
#2019-05-22|1145.33
#2019-05-23|1132.82
#2019-05-24|1143.49
#2019-05-27|1148.11
#2019-05-28|1148.99
#2019-05-29|1139.97
#2019-05-30|1143.20
#2019-05-31|1144.03
#2019-06-03|1153.68
#2019-06-04|1166.32
#2019-06-05|1176.67
#2019-06-06|1174.19
#2019-06-07|1190.63
#2019-06-10|1190.12
#2019-06-11|1192.56
#2019-06-12|1197.98
#2019-06-13|1193.46
#2019-06-14|1181.43
#2019-06-17|1175.50
#2019-06-18|1189.97
#2019-06-19|1189.34
#2019-06-20|1196.18
#2019-06-21|1194.58
#2019-06-24|1196.17
#2019-06-25|1193.02
#2019-06-26|1190.23
#2019-06-27|1189.09
#2019-06-28|1193.73
#2019-07-01|1187.35
#2019-07-02|1186.79
#2019-07-03|1196.20
#2019-07-04|1206.87
#2019-07-05|1196.72
#2019-07-08|1191.57
#2019-07-09|1192.27
#2019-07-10|1188.52
#2019-07-11|1187.04
#2019-07-12|1181.59
#2019-07-15|1174.67
#2019-07-16|1163.70
#2019-07-17|1157.45
#2019-07-18|1157.83
#2019-07-19|1157.44
#2019-07-22|1152.53
#2019-07-23|1153.22
#2019-07-24|1157.77
#2019-07-25|1154.25
#2019-07-26|1176.23
#2019-07-29|1192.87
#2019-07-30|1173.91
#2019-07-31|1174.72
#2019-08-01|1177.56
#2019-08-02|1167.25
#2019-08-05|1159.23
#2019-08-06|1156.91
#2019-08-07|1159.68
#2019-08-08|1165.85
#2019-08-09|1151.79
#2019-08-12|1150.17
#2019-08-13|1152.88
#2019-08-14|1134.67
#2019-08-15|1129.96
#2019-08-16|1146.53
#2019-08-19|1156.17
#2019-08-20|1142.14
#2019-08-21|1147.96
#2019-08-22|1144.11
#2019-08-23|1142.73
#2019-08-26|1147.02
#2019-08-27|1156.08
#2019-08-28|1160.29
#2019-08-29|1172.87
#2019-08-30|1170.17
#2019-09-02|1170.58
#2019-09-03|1171.65
#2019-09-04|1181.45
#2019-09-05|1179.36
#2019-09-06|1182.86
#2019-09-09|1179.75
#2019-09-10|1178.53
#2019-09-11|1183.63
#2019-09-12|1196.60
#2019-09-13|1204.48
#2019-09-16|1198.39
#2019-09-17|1195.40
#2019-09-18|1200.70
#2019-09-19|1211.66
#2019-09-20|1218.65
#2019-09-23|1213.89
#2019-09-24|1216.16
#2019-09-25|1208.73
#2019-09-26|1216.05
#2019-09-27|1218.75
#2019-09-30|1214.29
#2019-10-01|1206.24
#2019-10-02|1185.73
#2019-10-03|1190.24
#2019-10-04|1200.74
#2019-10-07|1213.92
#2019-10-08|1204.64
#2019-10-09|1213.47
#2019-10-10|1227.33
#2019-10-11|1250.74
#2019-10-14|1245.34
#2019-10-15|1262.21
#2019-10-16|1263.08
#2019-10-17|1273.20
#2019-10-18|1279.94
#2019-10-21|1283.81
#2019-10-22|1287.38
#2019-10-23|1291.63
#2019-10-24|1273.70
#2019-10-25|1267.97
#2019-10-28|1262.83
#2019-10-29|1245.68
#2019-10-30|1247.51
#2019-10-31|1256.66
#2019-11-01|1256.90
#2019-11-04|1259.23
#2019-11-05|1249.29
#2019-11-06|1244.47
#2019-11-07|1238.73
#2019-11-08|1235.15
#2019-11-11|1235.99
#2019-11-12|1246.47
#2019-11-13|1240.83
#2019-11-14|1225.57
#2019-11-15|1230.86
#2019-11-18|1233.42
#2019-11-19|1230.06
#2019-11-20|1229.60
#2019-11-21|1227.54
#2019-11-22|1233.01
#2019-11-25|1234.85
#2019-11-26|1235.60
#2019-11-27|1246.83
#2019-11-28|1242.89
#2019-11-29|1245.57
#2019-12-02|1219.01
#2019-12-03|1216.03
#2019-12-04|1223.03
#2019-12-05|1218.89
#2019-12-06|1219.89
#2019-12-09|1218.16
#2019-12-10|1209.42
#2019-12-11|1212.59
#2019-12-12|1209.04
#2019-12-13|1222.82
#2019-12-16|1237.24
#2019-12-17|1233.69
#2019-12-18|1225.53
#2019-12-19|1224.28
#2019-12-20|1226.98
#2019-12-23|1220.22
#2019-12-24|1220.21
#2019-12-25|1220.21
#2019-12-26|1221.70
#2019-12-27|1230.25
#2019-12-30|1220.27
#2019-12-31|1219.99
#2020-01-01|1219.99
#2020-01-02|1227.36
#2020-01-03|1222.97
#2020-01-06|1224.97
#2020-01-07|1216.51
#2020-01-08|1211.21
#2020-01-09|1222.35
#2020-01-10|1221.72
#2020-01-13|1214.66
#2020-01-14|1220.55
#2020-01-15|1221.13
#2020-01-16|1222.23
#2020-01-17|1223.41
#2020-01-20|1228.50
#2020-01-21|1232.01
#2020-01-22|1229.06
#2020-01-23|1217.44
#2020-01-24|1223.28
#2020-01-27|1204.71
#2020-01-28|1222.81
#2020-01-29|1219.12
#2020-01-30|1205.71
#2020-01-31|1204.01
#2020-02-03|1201.28
#2020-02-04|1202.68
#2020-02-05|1192.75
#2020-02-06|1202.95
#2020-02-07|1205.35
#2020-02-10|1194.13
#2020-02-11|1205.41
#2020-02-12|1218.91
#2020-02-13|1216.18
#2020-02-14|1217.86
#2020-02-17|1222.79
#2020-02-18|1238.06
#2020-02-19|1247.74
#2020-02-20|1240.95
#2020-02-21|1240.97
#2020-02-24|1211.71
#2020-02-25|1191.63
#2020-02-26|1184.51
#2020-02-27|1159.13
#2020-02-28|1111.97
#2020-03-02|1126.60
#2020-03-03|1138.28
#2020-03-04|1162.08
#2020-03-05|1155.64
#2020-03-06|1137.85
#2020-03-09|1066.05
#2020-03-10|1025.76
#2020-03-11|1006.84
#2020-03-12| 874.40
#2020-03-13| 884.07
#2020-03-16| 844.49
#2020-03-17| 911.54
#2020-03-18| 890.02
#2020-03-19| 920.61
#2020-03-20| 920.68
#2020-03-23| 897.39
#2020-03-24| 945.76
#2020-03-25| 956.28
#2020-03-26| 985.62
#2020-03-27| 957.30
#2020-03-30| 968.44
#2020-03-31| 959.66
#2020-04-01| 939.66
#2020-04-02| 949.79
#2020-04-03| 940.89
#2020-04-06| 967.39
#2020-04-07| 982.06
#2020-04-08| 973.65
#2020-04-09| 986.46
#2020-04-10| 986.46
#2020-04-13| 984.12
#2020-04-14| 999.27
#2020-04-15| 970.71
#2020-04-16| 966.43
#2020-04-17| 982.94
#2020-04-20| 986.09
#2020-04-21| 945.29
#2020-04-22| 962.85
#2020-04-23| 965.61
#2020-04-24| 958.91
#2020-04-27| 972.23
#2020-04-28| 979.40
#2020-04-29|1000.51
#2020-04-30| 996.06
#2020-05-01| 994.37
#2020-05-04| 970.45
#2020-05-05| 979.78
#2020-05-06| 964.63
#2020-05-07| 963.81
#2020-05-08| 986.55
#2020-05-11| 976.62
#2020-05-12|1007.47
#2020-05-13| 987.95
#2020-05-14| 976.88
#2020-05-15| 977.51
#2020-05-18|1009.16
#2020-05-19| 991.38
#2020-05-20|1000.76
#2020-05-21| 999.46
#2020-05-22| 996.91
#2020-05-25|1006.47
#2020-05-26|1008.24
#2020-05-27|1017.12
#2020-05-28|1045.78
#2020-05-29|1047.99
#2020-06-01|1064.35
#2020-06-02|1079.49
#2020-06-03|1098.81
#2020-06-04|1110.20
#2020-06-05|1123.34
#2020-06-08|1129.79
#2020-06-09|1119.11
#2020-06-10|1113.09
#2020-06-11|1069.64
#2020-06-12|1059.57
#2020-06-15|1057.47
#2020-06-16|1092.01
#2020-06-17|1089.56
#2020-06-18|1080.47
#2020-06-19|1085.12
#2020-06-22|1083.70
#2020-06-23|1103.60
#2020-06-24|1072.84
#2020-06-25|1077.89
#2020-06-26|1062.58
#2020-06-29|1082.21
#2020-06-30|1082.39
#2020-07-01|1085.30
#2020-07-02|1097.52
#2020-07-03|1090.76
#2020-07-06|1104.45
#2020-07-07|1088.03
#2020-07-08|1085.31
#2020-07-09|1072.40
#2020-07-10|1083.53
#2020-07-13|1099.32
#2020-07-14|1111.61
#2020-07-15|1115.45
#2020-07-16|1122.75
#2020-07-17|1125.37
#2020-07-20|1137.02
#2020-07-21|1138.43
#2020-07-22|1139.64
#2020-07-23|1138.70
#2020-07-24|1115.91
#2020-07-27|1105.12
#2020-07-28|1104.28
#2020-07-29|1113.86
#2020-07-30|1087.38
#2020-07-31|1072.79
#2020-08-03|1077.02
#2020-08-04|1090.45
#2020-08-05|1094.99
#2020-08-06|1076.23
#2020-08-07|1081.23
#2020-08-10|1088.37
#2020-08-11|1099.89
#2020-08-12|1121.45
#2020-08-13|1127.03
#2020-08-14|1119.05
#2020-08-17|1112.40
#2020-08-18|1111.10
#2020-08-19|1123.88
#2020-08-20|1102.80
#2020-08-21|1089.94
#2020-08-24|1115.40
#2020-08-25|1110.24
#2020-08-26|1108.09
#2020-08-27|1103.73
#2020-08-28|1101.48
#2020-08-31|1094.69
#2020-09-01|1081.34
#2020-09-02|1092.12
#2020-09-03|1087.86
#2020-09-04|1066.64
#2020-09-07|1082.85
#2020-09-08|1065.61
#2020-09-09|1094.71
#2020-09-10|1091.70
#2020-09-11|1087.08
#2020-09-14|1090.23
#2020-09-15|1090.65
#2020-09-16|1092.65
#2020-09-17|1087.13
#2020-09-18|1079.85
#2020-09-21|1034.29
#2020-09-22|1037.73
#2020-09-23|1034.47
#2020-09-24|1020.26
#2020-09-25|1013.52
#2020-09-28|1028.17
#2020-09-29|1030.78
#2020-09-30|1032.68
#2020-10-01|1027.33
#2020-10-02|1030.05
#2020-10-05|1059.81
#2020-10-06|1068.68
#2020-10-07|1050.39
#2020-10-08|1062.24
#2020-10-09|1072.55
#2020-10-12|1078.75
#2020-10-13|1075.75
#2020-10-14|1073.42
#2020-10-15|1050.34
#2020-10-16|1048.70
#2020-10-19|1056.62
#2020-10-20|1058.77
#2020-10-21|1061.94
#2020-10-22|1058.98
#2020-10-23|1071.36
#2020-10-26|1057.50
#2020-10-27|1045.32
#2020-10-28|1017.81
#2020-10-29| 997.51
#2020-10-30|1001.37
#2020-11-02|1012.23
#2020-11-03|1025.20
#2020-11-04|1036.41
#2020-11-05|1055.42
#2020-11-06|1052.33
#2020-11-09|1083.24
#2020-11-10|1095.58
#2020-11-11|1102.81
#2020-11-12|1114.71
#2020-11-13|1111.57
#2020-11-16|1129.90
#2020-11-17|1130.28
#2020-11-18|1135.61
#2020-11-19|1124.94
#2020-11-20|1129.67
#2020-11-23|1115.80
#2020-11-24|1135.06
#2020-11-25|1150.40
#2020-11-26|1151.96
#2020-11-27|1163.74
#2020-11-30|1153.36
#2020-12-01|1162.57
#2020-12-02|1167.98
#2020-12-03|1174.02
#2020-12-04|1180.27
#2020-12-07|1181.48
#2020-12-08|1182.32
#2020-12-09|1186.39
#2020-12-10|1184.83
#2020-12-11|1153.54
#2020-12-14|1159.98
#2020-12-15|1159.09
#2020-12-16|1169.06
#2020-12-17|1170.24
#2020-12-18|1171.36
#2020-12-21|1136.34
#2020-12-22|1135.80
#2020-12-23|1151.69
#2020-12-24|1153.99
#2020-12-25|1153.99
#2020-12-28|1160.12
#2020-12-29|1168.05
#2020-12-30|1164.48
#2020-12-31|1155.00
#2021-01-01|1155.00
#2021-01-04|1175.42
#2021-01-05|1174.47
#2021-01-06|1185.96
#2021-01-07|1193.89
#2021-01-08|1186.41
#2021-01-11|1174.81
#2021-01-12|1172.94
#2021-01-13|1183.67
#2021-01-14|1184.76
#2021-01-15|1170.69
#2021-01-18|1164.36
#2021-01-19|1168.21
#2021-01-20|1177.62
#2021-01-21|1178.74
#2021-01-22|1177.91
#2021-01-25|1183.62
#2021-01-26|1192.44
#2021-01-27|1202.30
#2021-01-28|1179.68
#2021-01-29|1181.85
#2021-02-01|1183.00
#2021-02-02|1177.36
#2021-02-03|1201.07
#2021-02-04|1197.92
#2021-02-05|1195.43
#2021-02-08|1190.75
#2021-02-09|1191.14
#2021-02-10|1196.11
#2021-02-11|1194.52
#2021-02-12|1199.04
#2021-02-15|1211.37
#2021-02-16|1199.51
#2021-02-17|1189.30
#2021-02-18|1180.80
#2021-02-19|1186.34
#2021-02-22|1182.14
#2021-02-23|1174.16
#2021-02-24|1165.79
#2021-02-25|1182.85
#2021-02-26|1156.77
#2021-03-01|1165.78
#2021-03-02|1169.51
#2021-03-03|1165.86
#2021-03-04|1164.68
#2021-03-05|1149.55
#2021-03-08|1161.71
#2021-03-09|1174.31
#2021-03-10|1203.03
#2021-03-11|1224.29
#2021-03-12|1226.66
#2021-03-15|1237.03
#2021-03-16|1245.66
#2021-03-17|1251.91
#2021-03-18|1248.92
#2021-03-19|1229.59
#2021-03-22|1231.13
#2021-03-23|1241.14
#2021-03-24|1230.04
#2021-03-25|1223.87
#2021-03-26|1237.79
#2021-03-29|1240.73
#2021-03-30|1235.05
#2021-03-31|1239.59
#2021-04-01|1240.63
#2021-04-02|1240.63
#2021-04-05|1244.90
#2021-04-06|1243.15
#2021-04-07|1250.70
#2021-04-08|1254.98
#2021-04-09|1246.03
#2021-04-12|1241.70
#2021-04-13|1236.14
#2021-04-14|1237.09
#2021-04-15|1237.92
#2021-04-16|1251.43
#2021-04-19|1258.48
#2021-04-20|1244.10
#2021-04-21|1254.92
#2021-04-22|1257.41
#2021-04-23|1253.20
#2021-04-26|1259.43
#2021-04-27|1260.09
#2021-04-28|1263.51
#2021-04-29|1271.98
#2021-04-30|1269.14
#2021-05-03|1280.37
#2021-05-04|1270.46
#2021-05-05|1285.67
#2021-05-06|1293.61
#2021-05-07|1308.75
#2021-05-10|1317.53
#2021-05-11|1292.23
#2021-05-12|1293.33
#2021-05-13|1284.54
#2021-05-14|1300.71
#2021-05-17|1320.47
#2021-05-18|1312.22
#2021-05-19|1294.58
#2021-05-20|1310.51
#2021-05-21|1317.12
#2021-05-24|1321.29
#2021-05-25|1315.20
#2021-05-26|1308.71
#2021-05-27|1307.41
#2021-05-28|1311.42
#2021-05-31|1308.42
#2021-06-01|1315.58
#2021-06-02|1318.07
#2021-06-03|1312.25
#2021-06-04|1316.72
#2021-06-07|1327.33
#2021-06-08|1331.04
#2021-06-09|1330.02
#2021-06-10|1343.69
#2021-06-11|1339.62
#2021-06-14|1342.80
#2021-06-15|1346.01
#2021-06-16|1342.52
#2021-06-17|1323.14
#2021-06-18|1294.63
#2021-06-21|1310.18
#2021-06-22|1317.40
#2021-06-23|1307.54
#2021-06-24|1309.57
#2021-06-25|1310.93
#2021-06-28|1307.55
#2021-06-29|1306.96
#2021-06-30|1296.76
#2021-07-01|1303.64
#2021-07-02|1306.52
#2021-07-05|1309.40
#2021-07-06|1298.47
#2021-07-07|1300.01
#2021-07-08|1291.15
#2021-07-09|1304.94
#2021-07-12|1317.10
#2021-07-13|1324.09
#2021-07-14|1317.89
#2021-07-15|1306.01
#2021-07-16|1301.38
#2021-07-19|1264.70
#2021-07-20|1262.44
#2021-07-21|1284.22
#2021-07-22|1282.71
#2021-07-23|1293.10
#2021-07-26|1294.34
#2021-07-27|1291.79
#2021-07-28|1290.13
#2021-07-29|1294.72
#2021-07-30|1295.06
#2021-08-02|1307.10
#2021-08-03|1311.27
#2021-08-04|1311.11
#2021-08-05|1311.68
#2021-08-06|1306.88
#2021-08-09|1310.95
#2021-08-10|1313.46
#2021-08-11|1317.68
#2021-08-12|1326.95
#2021-08-13|1338.15
#2021-08-16|1333.18
#2021-08-17|1331.83
#2021-08-18|1338.39
#2021-08-19|1321.49
#2021-08-20|1330.25
#2021-08-23|1341.68
#2021-08-24|1340.45
#2021-08-25|1341.81
#2021-08-26|1336.25
#2021-08-27|1342.42
#2021-08-30|1340.26
#2021-08-31|1322.64
#2021-09-01|1331.85
#2021-09-02|1330.74
#2021-09-03|1322.62
#2021-09-06|1327.10
#2021-09-07|1325.86
#2021-09-08|1320.19
#2021-09-09|1315.15
#2021-09-10|1297.94
#2021-09-13|1299.03
#2021-09-14|1293.95
#2021-09-15|1285.35
#2021-09-16|1280.67
#2021-09-17|1274.55
#2021-09-20|1258.20
#2021-09-21|1264.69
#2021-09-22|1274.57
#2021-09-23|1285.66
#2021-09-24|1274.91
#2021-09-27|1278.13
#2021-09-28|1253.70
#2021-09-29|1253.33
#2021-09-30|1250.05
#2021-10-01|1245.25
#2021-10-04|1253.88
#2021-10-05|1260.77
#2021-10-06|1226.29
#2021-10-07|1241.82
#2021-10-08|1242.55
#2021-10-11|1240.34
#2021-10-12|1236.86
#2021-10-13|1240.48
#2021-10-14|1250.38
#2021-10-15|1252.28
#2021-10-18|1243.77
#2021-10-19|1239.30
#2021-10-20|1250.12
#2021-10-21|1249.82
#2021-10-22|1244.27
#2021-10-25|1230.88
#2021-10-26|1235.65
#2021-10-27|1230.94
#2021-10-28|1221.08
#2021-10-29|1203.56
#2021-11-01|1214.15
#2021-11-02|1206.12
#2021-11-03|1213.09
#2021-11-04|1218.65
#2021-11-05|1231.39
#2021-11-08|1233.16
#2021-11-09|1236.90
#2021-11-10|1239.33
#2021-11-11|1234.51
#2021-11-12|1240.22
#2021-11-15|1229.16
#2021-11-16|1225.27
#2021-11-17|1223.54
#2021-11-18|1220.93
#2021-11-19|1218.08
#2021-11-22|1232.51
#2021-11-23|1222.22
#2021-11-24|1227.65
#2021-11-25|1226.95
#2021-11-26|1198.40
#2021-11-29|1201.79
#2021-11-30|1180.27
#2021-12-01|1207.98
#2021-12-02|1187.67
#2021-12-03|1174.96
#2021-12-06|1193.71
#2021-12-07|1202.44
#2021-12-08|1205.07
#2021-12-09|1203.06
#2021-12-10|1206.40
#2021-12-13|1204.36
#2021-12-14|1209.62
#2021-12-15|1201.21
#2021-12-16|1213.13
#2021-12-17|1208.31
#2021-12-20|1190.49
#2021-12-21|1200.58
#2021-12-22|1212.08
#2021-12-23|1222.91
#2021-12-24|1225.15
#2021-12-27|1229.87
#2021-12-28|1237.45
#2021-12-29|1236.41
#2021-12-30|1236.03
#2021-12-31|1239.71
#2022-01-03|1237.91
#2022-01-04|1240.33
#2022-01-05|1240.64
#2022-01-06|1229.76
#2022-01-07|1223.15
#2022-01-10|1213.96
#2022-01-11|1221.57
#2022-01-12|1234.91
#2022-01-13|1241.60
#2022-01-14|1233.48
#2022-01-17|1231.30
#2022-01-18|1231.93
#2022-01-19|1236.46
#2022-01-20|1243.16
#2022-01-21|1225.22
#2022-01-24|1200.20
#2022-01-25|1223.63
#2022-01-26|1233.56
#2022-01-27|1239.37
#2022-01-28|1241.13
#2022-01-31|1255.12
#2022-02-01|1259.81
#2022-02-02|1275.87
#2022-02-03|1293.09
#2022-02-04|1278.90
#2022-02-07|1290.38
#2022-02-08|1296.13
#2022-02-09|1313.11
#2022-02-10|1311.54
#2022-02-11|1310.43
#2022-02-14|1277.52
#2022-02-15|1296.70
#2022-02-16|1283.04
#2022-02-17|1271.52
#2022-02-18|1258.82
#2022-02-21|1242.24
#2022-02-22|1244.99
#2022-02-23|1236.56
#2022-02-24|1172.08
#2022-02-25|1217.66
#2022-02-28|1204.05
#2022-03-01|1173.09
#2022-03-02|1171.97
#2022-03-03|1150.35
#2022-03-04|1109.58
#2022-03-07|1092.90
#2022-03-08|1082.46
#2022-03-09|1135.24
#2022-03-10|1128.00
#2022-03-11|1133.27
#2022-03-14|1152.96
#2022-03-15|1156.31
#2022-03-16|1172.42
#2022-03-17|1196.41
#2022-03-18|1189.22
#2022-03-21|1191.06
#2022-03-22|1192.64
#2022-03-23|1180.64
#2022-03-24|1190.93
#2022-03-25|1197.61
#2022-03-28|1202.31
#2022-03-29|1224.26
#2022-03-30|1238.97
#2022-03-31|1216.07
#2022-04-01|1221.90
#2022-04-04|1223.00
#2022-04-05|1230.64
#2022-04-06|1227.35
#2022-04-07|1227.45
#2022-04-08|1234.94
#2022-04-11|1237.85
#2022-04-12|1236.73
#2022-04-13|1243.62
#2022-04-14|1236.16
#2022-04-15|1236.16
#2022-04-18|1236.25
#2022-04-19|1224.98
#2022-04-20|1234.03
#2022-04-21|1231.76
#2022-04-22|1209.71
#2022-04-25|1198.22
#2022-04-26|1192.48
#2022-04-27|1184.17
#2022-04-28|1178.35
#2022-04-29|1177.66
#2022-05-02|1163.75
#2022-05-03|1181.73
#2022-05-04|1182.05
#2022-05-05|1176.59
#2022-05-06|1156.37
#2022-05-09|1130.01
#2022-05-10|1137.34
#2022-05-11|1147.17
#2022-05-12|1139.28
#2022-05-13|1150.28
#2022-05-16|1150.06
#2022-05-17|1172.60
#2022-05-18|1158.34
#2022-05-19|1157.35
#2022-05-20|1165.99
#2022-05-23|1192.99
#2022-05-24|1204.00
#2022-05-25|1206.89
#2022-05-26|1216.72
#2022-05-27|1226.42
#2022-05-30|1228.55
#2022-05-31|1223.18
#2022-06-01|1212.00
#2022-06-02|1213.48
#2022-06-03|1213.15
#2022-06-06|1216.16
#2022-06-07|1207.93
#2022-06-08|1196.31
#2022-06-09|1181.96
#2022-06-10|1143.91
#2022-06-13|1116.59
#2022-06-14|1105.98
#2022-06-15|1115.56
#2022-06-16|1115.56
#2022-06-17|1121.80
#2022-06-20|1148.08
#2022-06-21|1145.62
#2022-06-22|1156.70
#2022-06-23|1147.91
#2022-06-24|1160.73
#2022-06-27|1173.58
#2022-06-28|1173.88
#2022-06-29|1161.65
#2022-06-30|1149.33
#2022-07-01|1150.80
#2022-07-04|1161.07
#2022-07-05|1126.37
#2022-07-06|1123.58
#2022-07-07|1134.22
#2022-07-08|1138.11
#2022-07-11|1127.22
#2022-07-12|1135.92
#2022-07-13|1136.66
#2022-07-14|1101.12
#2022-07-15|1114.06
#2022-07-18|1127.47
#2022-07-19|1134.36
#2022-07-20|1122.75
#2022-07-21|1122.58
#2022-07-22|1115.83
#2022-07-25|1118.51
#2022-07-26|1102.91
#2022-07-27|1105.19
#2022-07-28|1102.06
#2022-07-29|1115.88
#2022-08-01|1124.22
#2022-08-02|1120.55
#2022-08-03|1103.23
#2022-08-04|1110.00
#2022-08-05|1111.82
#2022-08-08|1116.24
#2022-08-09|1119.77
#2022-08-10|1130.70
#2022-08-11|1132.51
#2022-08-12|1117.23
#2022-08-15|1111.13
#2022-08-16|1127.21
#2022-08-17|1111.96
#2022-08-18|1112.23
#2022-08-19|1102.85
#2022-08-22|1092.02
#2022-08-23|1084.01
#2022-08-24|1078.55
#2022-08-25|1081.93
#2022-08-26|1069.81
#2022-08-29|1062.86
#2022-08-30|1064.10
#2022-08-31|1068.79
#2022-09-01|1046.35
#2022-09-02|1066.18
#2022-09-05|1044.34
#2022-09-06|1042.10
#2022-09-07|1039.93
#2022-09-08|1032.36
#2022-09-09|1059.20
#2022-09-12|1075.64
#2022-09-13|1052.65
#2022-09-14|1039.45
#2022-09-15|1034.13
#2022-09-16|1018.43
#2022-09-19|1016.17
#2022-09-20| 996.07
#2022-09-21| 986.93
#2022-09-22| 970.46
#2022-09-23| 941.43
#2022-09-26| 920.87
#2022-09-27| 919.38
#2022-09-28| 918.94
#2022-09-29| 911.69
#2022-09-30| 916.29
#2022-10-03| 941.55
#2022-10-04| 974.46
#2022-10-05| 942.79
#2022-10-06| 929.59
#2022-10-07| 917.89
#2022-10-10| 913.17
#2022-10-11| 911.30
#2022-10-12| 903.65
#2022-10-13| 906.26
#2022-10-14| 917.78
#2022-10-17| 938.35
#2022-10-18| 944.04
#2022-10-19| 938.19
#2022-10-20| 921.49
#2022-10-21| 901.91
#2022-10-24| 919.19
#2022-10-25| 936.74
#2022-10-26| 951.71
#2022-10-27| 950.74
#2022-10-28| 965.52
#2022-10-31| 966.07
#2022-11-01| 968.61
#2022-11-02| 973.61
#2022-11-03| 946.99
#2022-11-04| 970.28
#2022-11-07| 984.33
#2022-11-08| 998.21
#2022-11-09| 992.65
#2022-11-10|1020.07
#2022-11-11|1022.27
#2022-11-14|1026.62
#2022-11-15|1021.22
#2022-11-16|1017.78
#2022-11-17|1003.51
#2022-11-18|1022.16
#2022-11-21|1016.57
#2022-11-22|1020.68
#2022-11-23|1032.09
#2022-11-24|1046.31
#2022-11-25|1047.09
#2022-11-28|1036.59
#2022-11-29|1021.55
#2022-11-30|1014.97
#2022-12-01|1053.14
#2022-12-02|1047.79
#2022-12-05|1045.95
#2022-12-06|1038.19
#2022-12-07|1026.95
#2022-12-08|1024.91
#2022-12-09|1032.00
#2022-12-12|1025.55
#2022-12-13|1040.52
#2022-12-14|1040.79
#2022-12-15|1022.49
#2022-12-16| 995.76
#2022-12-19| 998.33
#2022-12-20| 997.01
#2022-12-21|1007.07
#2022-12-22|1000.09
#2022-12-23|1002.64
#2022-12-26|1002.64
#2022-12-27|1006.77
#2022-12-28|1003.27
#2022-12-29|1018.76
#2022-12-30|1001.74
#2023-01-02|1014.89
#2023-01-03|1011.99
#2023-01-04|1030.90
#2023-01-05|1030.95
#2023-01-06|1046.87
#2023-01-09|1067.78
#2023-01-10|1062.22
#2023-01-11|1065.85
#2023-01-12|1087.46
#2023-01-13|1087.51
#2023-01-16|1094.21
#2023-01-17|1091.64
#2023-01-18|1087.60
#2023-01-19|1072.97
#2023-01-20|1081.85
#2023-01-23|1091.06
#2023-01-24|1087.70
#2023-01-25|1088.52
#2023-01-26|1084.54
#2023-01-27|1089.59
#2023-01-30|1095.17
#2023-01-31|1089.37
#2023-02-01|1094.17
#2023-02-02|1116.66
#2023-02-03|1089.54
#2023-02-06|1071.44
#2023-02-07|1071.83
#2023-02-08|1085.35
#2023-02-09|1091.39
#2023-02-10|1084.38
#2023-02-13|1094.02
#2023-02-14|1110.05
#2023-02-15|1110.05
#2023-02-16|1117.48
#2023-02-17|1123.78
#2023-02-20|1127.91
#2023-02-21|1125.77
#2023-02-22|1123.53
#2023-02-23|1113.93
#2023-02-24|1104.19
#2023-02-27|1122.11
#2023-02-28|1115.46
#2023-03-01|1115.88
#2023-03-02|1111.16
#2023-03-03|1124.19
#2023-03-06|1138.99
#2023-03-07|1117.21
#2023-03-08|1119.53
#2023-03-09|1123.53
#2023-03-10|1130.03
#2023-03-13|1120.79
#2023-03-14|1127.06
#2023-03-15|1098.31
#2023-03-16|1106.88
#2023-03-17|1094.90
#2023-03-20|1118.09
#2023-03-21|1129.63
#2023-03-22|1125.15
#2023-03-23|1136.24
#2023-03-24|1114.19
#2023-03-27|1126.30
#2023-03-28|1130.13
#2023-03-29|1140.86
#2023-03-30|1156.66
#2023-03-31|1161.77
#2023-04-03|1165.21
#2023-04-04|1172.57
#2023-04-05|1186.95
#2023-04-06|1198.03
#2023-04-07|1198.03
#2023-04-10|1188.42
#2023-04-11|1195.50
#2023-04-12|1202.45
#2023-04-13|1209.52
#2023-04-14|1205.07
#2023-04-17|1201.58
#2023-04-18|1199.10
#2023-04-19|1194.98
#2023-04-20|1183.84
#2023-04-21|1180.08
#2023-04-24|1177.15
#2023-04-25|1172.52
#2023-04-26|1189.67
#2023-04-27|1193.06
#2023-04-28|1195.15
#2023-05-01|1188.84
#2023-05-02|1166.78
#2023-05-03|1177.00
#2023-05-04|1167.21
#2023-05-05|1175.68
#2023-05-08|1174.68
#2023-05-09|1166.88
#2023-05-10|1163.10
#2023-05-11|1152.11
#2023-05-12|1148.34
#2023-05-15|1156.54
#2023-05-16|1148.22
#2023-05-17|1134.83
#2023-05-18|1123.83
#2023-05-19|1132.59
#2023-05-22|1133.38
#2023-05-23|1138.23
#2023-05-24|1127.03
#2023-05-25|1104.12
#2023-05-26|1101.17
#2023-05-29|1101.92
#2023-05-30|1095.09
#2023-05-31|1086.97
#2023-06-01|1098.54
#2023-06-02|1068.03
#2023-06-05|1073.25
#2023-06-06|1063.04
#2023-06-07|1064.21
#2023-06-08|1062.91
#2023-06-09|1065.27
#2023-06-12|1055.30
#2023-06-13|1057.41
#2023-06-14|1068.08
#2023-06-15|1079.34
#2023-06-16|1085.67
#2023-06-19|1080.48
#2023-06-20|1072.40
#2023-06-21|1069.05
#2023-06-22|1065.14
#2023-06-23|1064.02
#2023-06-26|1064.49
#2023-06-27|1075.67
#2023-06-28|1078.81
#2023-06-29|1081.32
#2023-06-30|1086.38
#2023-07-03|1090.55
#2023-07-04|1090.37
#2023-07-05|1083.30
#2023-07-06|1067.74
#2023-07-07|1070.71
#2023-07-10|1070.67
#2023-07-11|1075.41
#2023-07-12|1102.71
#2023-07-13|1114.66
#2023-07-14|1105.89
#2023-07-17|1096.91
#2023-07-18|1087.27
#2023-07-19|1090.46
#2023-07-20|1095.57
#2023-07-21|1092.57
#2023-07-24|1102.57
#2023-07-25|1095.54
#2023-07-26|1096.44
#2023-07-27|1093.73
#2023-07-28|1099.36
#2023-07-31|1087.04
#2023-08-01|1074.84
#2023-08-02|1050.28
#2023-08-03|1036.95
#2023-08-04|1046.81
#2023-08-07|1040.06
#2023-08-08|1028.75
#2023-08-09|1043.18
#2023-08-10|1054.91
#2023-08-11|1044.06
#2023-08-14|1042.09
#2023-08-15|1037.12
#2023-08-16|1031.99
#2023-08-17|1028.31
#2023-08-18|1027.50
#2023-08-21|1025.81
#2023-08-22|1024.38
#2023-08-23|1033.05
#2023-08-24|1027.38
#2023-08-25|1021.05
#2023-08-28|1034.56
#2023-08-29|1048.77
#2023-08-30|1059.72
#2023-08-31|1058.39
#2023-09-01|1056.98
#2023-09-04|1051.01
#2023-09-05|1048.21
#2023-09-06|1050.05
#2023-09-07|1054.58
#2023-09-08|1055.31
#2023-09-11|1068.35
#2023-09-12|1072.01
#2023-09-13|1073.44
#2023-09-14|1076.45
#2023-09-15|1074.51
#2023-09-18|1075.44
#2023-09-19|1082.18
#2023-09-20|1095.76
#2023-09-21|1082.50
#2023-09-22|1078.07
#2023-09-25|1052.73
#2023-09-26|1046.72
#2023-09-27|1026.90
#2023-09-28|1028.54
#2023-09-29|1037.42
#2023-10-02|1023.79
#2023-10-03|1008.06
#2023-10-04|1003.97
#2023-10-05|1011.31
#2023-10-06|1014.73
#2023-10-09|1023.75
#2023-10-10|1042.52
#2023-10-11|1045.16
#2023-10-12|1035.45
#2023-10-13|1027.32
#2023-10-16|1032.36
#2023-10-17|1027.05
#2023-10-18|1023.12
#2023-10-19|1011.11
#2023-10-20|1003.59
#2023-10-23| 998.20
#2023-10-24| 996.95
#2023-10-25| 995.13
#2023-10-26| 989.65
#2023-10-27| 995.10
#2023-10-30|1002.00
#2023-10-31|1003.73
#2023-11-01|1006.22
#2023-11-02|1030.01
#2023-11-03|1054.48
#2023-11-06|1053.01
#2023-11-07|1044.16
#2023-11-08|1045.65
#2023-11-09|1053.54
#2023-11-10|1042.71
#2023-11-13|1053.75
#2023-11-14|1067.16
#2023-11-15|1065.53
#2023-11-16|1066.08
#2023-11-17|1073.40
#2023-11-20|1083.43
#2023-11-21|1078.63
#2023-11-22|1079.80
#2023-11-23|1086.01
#2023-11-24|1094.03
#2023-11-27|1095.18
#2023-11-28|1099.90
#2023-11-29|1103.73
#2023-11-30|1099.22
#2023-12-01|1100.92
#2023-12-04|1099.00
#2023-12-05|1104.56
#2023-12-06|1108.95
#2023-12-07|1105.86
#2023-12-08|1105.75
#2023-12-11|1102.95
#2023-12-12|1101.30
#2023-12-13|1088.07
#2023-12-14|1107.95
#2023-12-15|1090.53
#2023-12-18|1089.69
#2023-12-19|1095.07
#2023-12-20|1106.11
#2023-12-21|1106.29
#2023-12-22|1115.39
#2023-12-25|1115.39
#2023-12-26|1116.13
#2023-12-27|1121.44
#2023-12-28|1118.29
#2023-12-29|1113.15
#2024-01-01|1113.15
#2024-01-02|1115.80
#2024-01-03|1114.30
#2024-01-04|1128.45
#2024-01-05|1129.37
#2024-01-08|1132.18
#2024-01-09|1123.92
#2024-01-10|1124.32
#2024-01-11|1118.00
#2024-01-12|1129.40
#2024-01-15|1132.63
#2024-01-16|1125.91
#2024-01-17|1115.95
#2024-01-18|1116.05
#2024-01-19|1120.09
#2024-01-22|1127.37
#2024-01-23|1127.46
#2024-01-24|1131.02
#2024-01-25|1131.80
#2024-01-26|1139.76
#2024-01-29|1124.32
#2024-01-30|1116.57
#2024-01-31|1116.46
#2024-02-01|1107.93
#2024-02-02|1102.00
#2024-02-05|1082.54
#2024-02-06|1083.26
#2024-02-07|1071.90
#2024-02-08|1070.21
#2024-02-09|1068.81
#2024-02-12|1075.15
#2024-02-13|1060.99
#2024-02-14|1062.32
#2024-02-15|1075.53
#2024-02-16|1075.18
#2024-02-19|1083.42
#2024-02-20|1091.75
#2024-02-21|1086.16
#2024-02-22|1091.00
#2024-02-23|1091.82
#2024-02-26|1090.11
#2024-02-27|1096.81
#2024-02-28|1087.99
#2024-02-29|1086.21
#2024-03-01|1091.49
#2024-03-04|1094.22
#2024-03-05|1103.80
#2024-03-06|1106.44
#2024-03-07|1104.54
#2024-03-08|1109.61
#2024-03-11|1102.26
#2024-03-12|1097.65
#2024-03-13|1095.28
#2024-03-14|1085.87
#2024-03-15|1099.08
#2024-03-18|1083.76
#2024-03-19|1085.88
#2024-03-20|1088.53
#2024-03-21|1092.40
#2024-03-22|1091.39
#2024-03-25|1096.82
#2024-03-26|1103.06
#2024-03-27|1110.21
#2024-03-28|1111.10
#2024-03-29|1111.10
#2024-04-01|1104.69
#2024-04-02|1097.56
#2024-04-03|1103.35
#2024-04-04|1107.74
#2024-04-05|1086.41
#2024-04-08|1090.22
#2024-04-09|1095.77
#2024-04-10|1085.75
#2024-04-11|1066.49
#2024-04-12|1061.33
#2024-04-15|1054.83
#2024-04-16|1044.39
#2024-04-17|1049.91
#2024-04-18|1059.71
#2024-04-19|1073.95
#2024-04-22|1093.32
#2024-04-23|1105.60
#2024-04-24|1095.84
#2024-04-25|1092.47
#2024-04-26|1095.74
#2024-04-29|1101.89
#2024-04-30|1085.11
#2024-05-01|1084.06
#2024-05-02|1089.65
#2024-05-03|1102.98
#2024-05-06|1107.65
#2024-05-07|1107.45
#2024-05-08|1101.96
#2024-05-09|1111.07
#2024-05-10|1113.90
#2024-05-13|1123.36
#2024-05-14|1139.23
#2024-05-15|1148.44
#2024-05-16|1156.77
#2024-05-17|1162.24
#2024-05-20|1163.73
#2024-05-21|1157.35
#2024-05-22|1156.63
#2024-05-23|1143.56
#2024-05-24|1143.19
#2024-05-27|1148.50
#2024-05-28|1149.88
#2024-05-29|1134.43
#2024-05-30|1155.00
#2024-05-31|1165.20
#2024-06-03|1184.70
#2024-06-04|1182.75
#2024-06-05|1186.36
#2024-06-06|1187.42
#2024-06-07|1171.01
#2024-06-10|1158.84
#2024-06-11|1146.79
#2024-06-12|1157.88
#2024-06-13|1143.26
#2024-06-14|1132.02
#2024-06-17|1134.45
#2024-06-18|1146.80
#2024-06-19|1148.84
#2024-06-20|1152.08
#2024-06-21|1144.32
#2024-06-24|1164.17
#2024-06-25|1155.02
#2024-06-26|1146.89
#2024-06-27|1149.39
#2024-06-28|1154.16
#2024-07-01|1165.93
#2024-07-02|1157.57
#2024-07-03|1172.11
#2024-07-04|1175.26
#2024-07-05|1179.18
#2024-07-08|1184.07
#2024-07-09|1176.77
#2024-07-10|1192.41
#2024-07-11|1200.81
#2024-07-12|1209.55
#2024-07-15|1201.69
#2024-07-16|1196.28
#2024-07-17|1211.73
#2024-07-18|1216.72
#2024-07-19|1210.58
#2024-07-22|1214.39
#2024-07-23|1205.47
#2024-07-24|1201.12
#2024-07-25|1212.97
#2024-07-26|1216.63
#2024-07-29|1213.26
#2024-07-30|1217.77
#2024-07-31|1217.54
#2024-08-01|1215.56
#2024-08-02|1226.49
#2024-08-05|1201.73
#2024-08-06|1195.99
#2024-08-07|1211.32
#2024-08-08|1214.54
#2024-08-09|1223.27
#2024-08-12|1232.01
#2024-08-13|1239.05
#2024-08-14|1256.45
#2024-08-15|1252.73
#2024-08-16|1259.45
#2024-08-19|1276.61
#2024-08-20|1272.28
#2024-08-21|1271.23
#2024-08-22|1272.77
#2024-08-23|1289.43
#2024-08-26|1293.47
#2024-08-27|1298.39
#2024-08-28|1301.57
#2024-08-29|1298.76
#2024-08-30|1301.21
#2024-09-02|1309.91
#2024-09-03|1305.69
#2024-09-04|1319.72
#2024-09-05|1327.81
#2024-09-06|1322.02
#2024-09-09|1317.08
#2024-09-10|1309.70
#2024-09-11|1311.25
#2024-09-12|1322.05
#2024-09-13|1340.41
#2024-09-16|1349.21
#2024-09-17|1344.97
#2024-09-18|1343.32
#2024-09-19|1329.42
#2024-09-20|1332.37
#2024-09-23|1343.01
#2024-09-24|1351.40
#2024-09-25|1355.37
#2024-09-26|1351.98
#2024-09-27|1349.91
#2024-09-30|1343.37
#2024-10-01|1335.77
#2024-10-02|1323.31
#2024-10-03|1310.31
#2024-10-04|1308.87
#2024-10-07|1313.53
#2024-10-08|1318.73
#2024-10-09|1324.58
#2024-10-10|1325.55
#2024-10-11|1322.61
#2024-10-14|1328.87
#2024-10-15|1351.17
#2024-10-16|1360.89
#2024-10-17|1350.24
#2024-10-18|1358.96
#2024-10-21|1347.31
#2024-10-22|1330.82
#2024-10-23|1326.69
#2024-10-24|1341.26
#2024-10-25|1344.62
#2024-10-28|1348.34
#2024-10-29|1343.67
#2024-10-30|1338.65
#2024-10-31|1319.68
#2024-11-01|1329.67
#2024-11-04|1332.79
#2024-11-05|1332.65
#2024-11-06|1308.60
#2024-11-07|1309.09
#2024-11-08|1309.02
#2024-11-11|1307.22
#2024-11-12|1270.42
#2024-11-13|1264.73
#2024-11-14|1284.99
#2024-11-15|1277.22
#2024-11-18|1287.68
#2024-11-19|1287.35
#2024-11-20|1282.50
#2024-11-21|1278.25
#2024-11-22|1285.72
#2024-11-25|1302.76
#2024-11-26|1302.16
#2024-11-27|1317.47
#2024-11-28|1322.59
#2024-11-29|1321.58
#2024-12-02|1315.33
#2024-12-03|1320.31
#2024-12-04|1314.57
#2024-12-05|1338.03
#2024-12-06|1336.47
#2024-12-09|1327.82
#2024-12-10|1305.73
#2024-12-11|1301.39
#2024-12-12|1301.75
#2024-12-13|1299.83
#2024-12-16|1305.57
#2024-12-17|1292.56
#2024-12-18|1283.05
#2024-12-19|1259.77
#2024-12-20|1253.34
#2024-12-23|1251.55
#2024-12-24|1253.67
#2024-12-25|1253.67
#2024-12-26|1255.58
#2024-12-27|1265.32
#2024-12-30|1257.24
#2024-12-31|1257.50
#2025-01-01|1257.50
#2025-01-02|1261.34
#2025-01-03|1260.89
#2025-01-06|1264.09
#2025-01-07|1266.05
#2025-01-08|1253.16
#2025-01-09|1256.86
#2025-01-10|1247.88
#2025-01-13|1244.78
#2025-01-14|1265.09
#2025-01-15|1283.23
#2025-01-16|1287.40
#2025-01-17|1294.37
#2025-01-20|1305.34
#2025-01-21|1307.66
#2025-01-22|1300.49
#2025-01-23|1300.63
#2025-01-24|1281.90
#2025-01-27|1297.46
#2025-01-28|1308.61
#2025-01-29|1333.71
#2025-01-30|1343.34
#2025-01-31|1332.41
#2025-02-03|1328.68
#2025-02-04|1326.59
#2025-02-05|1346.17
#2025-02-06|1351.81
#2025-02-07|1352.15
#2025-02-10|1360.41
#2025-02-11|1370.27
#2025-02-12|1382.90
#2025-02-13|1383.07
#2025-02-14|1386.19
#2025-02-17|1386.26
#2025-02-18|1393.09
#2025-02-19|1380.48
#2025-02-20|1388.31
#2025-02-21|1398.73
#2025-02-24|1410.35
#2025-02-25|1429.82
#2025-02-26|1417.65
#2025-02-27|1417.16
#2025-02-28|1421.13
#2025-03-03|1457.21
#2025-03-04|1442.27
#2025-03-05|1449.03
#2025-03-06|1441.68
#2025-03-07|1478.68
#2025-03-10|1486.57
#2025-03-11|1470.26
#2025-03-12|1463.73
#2025-03-13|1474.50
#2025-03-14|1480.80
#2025-03-17|1494.11
#2025-03-18|1499.64
#2025-03-19|1481.55
#2025-03-20|1476.72
#2025-03-21|1483.55
#2025-03-24|1466.68
#2025-03-25|1473.02
#2025-03-26|1473.89
#2025-03-27|1472.14
#2025-03-28|1491.09
#2025-03-31|1486.74
#2025-04-01|1505.95
#2025-04-02|1495.38
#2025-04-03|1500.65
#2025-04-04|1456.87
#2025-04-07|1387.81
#2025-04-08|1406.58
#2025-04-09|1390.73
#2025-04-10|1447.28
#2025-04-11|1454.79
#2025-04-14|1498.87
#2025-04-15|1516.39
#2025-04-16|1538.82
#2025-04-17|1533.83
#2025-04-18|1533.83
#2025-04-21|1553.19
#2025-04-22|1571.36
#2025-04-23|1564.10
#2025-04-24|1555.65
#2025-04-25|1526.63
#2025-04-28|1531.01
#2025-04-29|1539.02
#2025-04-30|1562.64
#2025-05-01|1550.19
#2025-05-02|1562.87
#2025-05-05|1564.98
#2025-05-06|1570.52
#2025-05-07|1567.92
#2025-05-08|1545.73
#2025-05-09|1550.74
#2025-05-12|1513.74
#2025-05-13|1517.81
#2025-05-14|1517.76
#2025-05-15|1545.59
#2025-05-16|1560.43
#2025-05-19|1589.41
#2025-05-20|1615.78
#2025-05-21|1641.81
#2025-05-22|1631.65
#2025-05-23|1624.59
#2025-05-26|1641.79
#2025-05-27|1635.24
#2025-05-28|1611.71
#2025-05-29|1613.84
#2025-05-30|1613.25
#2025-06-02|1625.04
#2025-06-03|1619.17
#2025-06-04|1636.90
#2025-06-05|1647.04
#2025-06-06|1630.42
#2025-06-09|1623.89
#2025-06-10|1608.18
#2025-06-11|1603.42
#2025-06-12|1597.67
#2025-06-13|1578.81
#2025-06-16|1604.32
#2025-06-17|1578.41
#2025-06-18|1576.45
#2025-06-19|1568.15
#2025-06-20|1577.09
#2025-06-23|1587.19
#2025-06-24|1620.61
#2025-06-25|1592.33
#2025-06-26|1606.69
#2025-06-27|1618.67
#2025-06-30|1617.97
#2025-07-01|1637.68
#2025-07-02|1628.21
#2025-07-03|1628.16
#2025-07-04|1633.52
#2025-07-07|1628.14
#2025-07-08|1616.35
#2025-07-09|1616.21
#2025-07-10|1598.72
#2025-07-11|1593.03
#2025-07-14|1597.83
#2025-07-15|1564.36
#2025-07-16|1565.21
#2025-07-17|1578.42
#2025-07-18|1587.64
#2025-07-21|1592.89
#2025-07-22|1605.72
#2025-07-23|1594.26
#2025-07-24|1637.89
#2025-07-25|1620.24
#2025-07-28|1588.81
#2025-07-29|1597.46
#2025-07-30|1577.01
#2025-07-31|1564.26
#2025-08-01|1575.18
#2025-08-04|1593.58
#2025-08-05|1591.78
#2025-08-06|1601.26
#2025-08-07|1570.39
#2025-08-08|1573.46
#2025-08-11|1581.87
#2025-08-12|1596.68
#2025-08-13|1612.68
#2025-08-14|1613.94
#2025-08-15|1626.92
#2025-08-18|1629.28
#2025-08-19|1635.00
#2025-08-20|1644.62
#2025-08-21|1633.91
#2025-08-22|1652.85
#2025-08-25|1646.93
#2025-08-26|1640.60
#2025-08-27|1638.46
#2025-08-28|1632.84
#2025-08-29|1635.47
#2025-09-01|1644.88
#2025-09-02|1623.02
#2025-09-03|1614.43
#2025-09-04|1639.89
#2025-09-05|1652.70
#2025-09-08|1628.12
#2025-09-09|1638.07
#2025-09-10|1622.66
#2025-09-11|1630.26
#2025-09-12|1630.88
#2025-09-15|1627.33
#2025-09-16|1620.12
#2025-09-17|1620.58
#2025-09-18|1608.08
#2025-09-19|1602.41
#2025-09-22|1587.75
#2025-09-23|1588.08
#2025-09-24|1578.79
#2025-09-25|1571.24
#2025-09-26|1579.76
#2025-09-29|1585.18
#2025-09-30|1601.34
#2025-10-01|1605.77
#2025-10-02|1596.32
#2025-10-03|1597.42
#2025-10-06|1595.12
#2025-10-07|1587.39
#2025-10-08|1594.98
#2025-10-09|1601.02
#2025-10-10|1602.41
#2025-10-13|1585.78
#2025-10-14|1616.84
#2025-10-15|1630.39
#2025-10-16|1647.09
#2025-10-17|1654.83
#2025-10-20|1657.49
#2025-10-21|1651.09
#2025-10-22|1649.66
#2025-10-23|1650.48
#2025-10-24|1646.68
#2025-10-27|1649.64
#2025-10-28|1687.10
#2025-10-29|1655.85
#2025-10-30|1632.65
#2025-10-31|1606.95
#2025-11-03|1597.07
#2025-11-04|1566.93
#2025-11-05|1560.23
#2025-11-06|1570.53
#2025-11-07|1580.51
#2025-11-10|1575.19
#2025-11-11|1601.34
#2025-11-12|1605.41
#2025-11-13|1609.94
#2025-11-14|1591.79
#2025-11-17|1587.72
#2025-11-18|1561.16
#2025-11-19|1543.46
#2025-11-20|1541.45
#2025-11-21|1551.89
#2025-11-24|1553.34
#2025-11-25|1574.68
#2025-11-26|1586.65
#2025-11-27|1587.67
#2025-11-28|1590.06
#2025-12-01|1584.15
#2025-12-02|1581.09
#2025-12-03|1582.53
#2025-12-04|1590.50
#2025-12-05|1583.14
#2025-12-08|1569.21
#2025-12-09|1570.34
#2025-12-10|1568.73
#2025-12-11|1588.46
#2025-12-12|1581.27
#2025-12-15|1585.88
#2025-12-16|1585.89
#2025-12-17|1598.64
#2025-12-18|1608.00
#2025-12-19|1606.57
#2025-12-22|1616.79
#2025-12-23|1626.17
#2025-12-24|1628.57
#2025-12-25|1628.57
#2025-12-26|1628.64
#2025-12-29|1637.80
#2025-12-30|1642.24
#2025-12-31|1638.96
#2026-01-01|1638.96
#2026-01-02|1640.26
#2026-01-05|1630.77
#2026-01-06|1631.59
#2026-01-07|1643.96
#2026-01-08|1648.38
#2026-01-09|1635.79
#2026-01-12|1646.37
#2026-01-13|1619.49
#2026-01-14|1637.84
#2026-01-15|1633.98
#2026-01-16|1613.21
#2026-01-19|1633.84
#2026-01-20|1620.16
#2026-01-21|1602.14
#2026-01-22|1638.54
#2026-01-23|1667.56
#2026-01-26|1690.87
#2026-01-27|1718.33
#2026-01-28|1719.29
#2026-01-29|1706.05
#2026-01-30|1727.83
#2026-02-02|1741.75
#2026-02-03|1757.56
#2026-02-04|1816.59
#2026-02-05|1813.03
#2026-02-06|1823.18
#2026-02-09|1854.45
#2026-02-10|1847.51
#2026-02-11|1865.21
#2026-02-12|1903.49
#2026-02-13|1901.39
#2026-02-16|1918.41
#2026-02-17|1925.52
#2026-02-18|1911.38
#2026-02-19|1918.34
#2026-02-20|1925.04
#2026-02-23|1940.21
#2026-02-24|1939.52
#2026-02-25|1959.31
#2026-02-26|1924.45
#2026-02-27|1979.70
#2026-03-02|1941.96
#2026-03-03|1889.02
#2026-03-04|1923.32
#2026-03-05|1895.22
#2026-03-06|1891.60
#2026-03-09|1875.57
#2026-03-10|1901.34
#2026-03-11|1886.65
#2026-03-12|1891.48
#2026-03-13|1899.77
#2026-03-16|1916.37
#2026-03-17|1942.19
#2026-03-18|1905.83
#2026-03-19|1870.80
#2026-03-20|1842.59
#2026-03-23|1836.37
#2026-03-24|1877.04
#2026-03-25|1882.94
#2026-03-26|1869.45
#2026-03-27|1842.79
#2026-03-30|1859.55
#2026-03-31|1861.78
#2026-04-01|1897.89
#2026-04-02|1896.77