Table Data - Nasdaq Developed Markets: Europe Telecommunications Total Return Index
| Title | Nasdaq Developed Markets: Europe Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU15T |
| 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: NQDMEU15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 802.98 |
| 2001-04-02 | 812.50 |
| 2001-04-03 | 774.95 |
| 2001-04-04 | 817.78 |
| 2001-04-05 | 830.40 |
| 2001-04-06 | 839.69 |
| 2001-04-09 | 860.34 |
| 2001-04-10 | 901.44 |
| 2001-04-11 | 893.89 |
| 2001-04-12 | 896.67 |
| 2001-04-13 | . |
| 2001-04-16 | 890.38 |
| 2001-04-17 | 865.96 |
| 2001-04-18 | 914.96 |
| 2001-04-19 | 936.90 |
| 2001-04-20 | 924.82 |
| 2001-04-23 | 904.41 |
| 2001-04-24 | 899.05 |
| 2001-04-25 | 886.47 |
| 2001-04-26 | 887.82 |
| 2001-04-27 | 889.79 |
| 2001-04-30 | 900.76 |
| 2001-05-01 | 899.95 |
| 2001-05-02 | 882.91 |
| 2001-05-03 | 848.91 |
| 2001-05-04 | 865.97 |
| 2001-05-07 | 866.87 |
| 2001-05-08 | 853.21 |
| 2001-05-09 | 844.82 |
| 2001-05-10 | 848.85 |
| 2001-05-11 | 835.20 |
| 2001-05-14 | 800.94 |
| 2001-05-15 | 820.52 |
| 2001-05-16 | 825.25 |
| 2001-05-17 | 837.58 |
| 2001-05-18 | 830.40 |
| 2001-05-21 | 835.09 |
| 2001-05-22 | 834.60 |
| 2001-05-23 | 811.65 |
| 2001-05-24 | 806.10 |
| 2001-05-25 | 810.30 |
| 2001-05-28 | . |
| 2001-05-29 | 786.70 |
| 2001-05-30 | 758.60 |
| 2001-05-31 | 758.63 |
| 2001-06-01 | 740.66 |
| 2001-06-04 | 738.93 |
| 2001-06-05 | 749.27 |
| 2001-06-06 | 728.62 |
| 2001-06-07 | 732.49 |
| 2001-06-08 | 733.62 |
| 2001-06-11 | 715.63 |
| 2001-06-12 | 703.59 |
| 2001-06-13 | 721.69 |
| 2001-06-14 | 709.64 |
| 2001-06-15 | 711.51 |
| 2001-06-18 | 686.64 |
| 2001-06-19 | 684.51 |
| 2001-06-20 | 675.02 |
| 2001-06-21 | 673.27 |
| 2001-06-22 | 667.02 |
| 2001-06-25 | 668.31 |
| 2001-06-26 | 652.93 |
| 2001-06-27 | 648.06 |
| 2001-06-28 | 681.86 |
| 2001-06-29 | 688.47 |
| 2001-07-02 | 720.79 |
| 2001-07-03 | 704.19 |
| 2001-07-04 | . |
| 2001-07-05 | 676.63 |
| 2001-07-06 | 663.82 |
| 2001-07-09 | 666.59 |
| 2001-07-10 | 672.34 |
| 2001-07-11 | 651.27 |
| 2001-07-12 | 664.36 |
| 2001-07-13 | 676.94 |
| 2001-07-16 | 667.44 |
| 2001-07-17 | 650.21 |
| 2001-07-18 | 654.07 |
| 2001-07-19 | 663.27 |
| 2001-07-20 | 650.84 |
| 2001-07-23 | 659.28 |
| 2001-07-24 | 647.69 |
| 2001-07-25 | 636.39 |
| 2001-07-26 | 636.36 |
| 2001-07-27 | 661.13 |
| 2001-07-30 | 682.59 |
| 2001-07-31 | 685.06 |
| 2001-08-01 | 681.99 |
| 2001-08-02 | 693.56 |
| 2001-08-03 | 690.17 |
| 2001-08-06 | 681.43 |
| 2001-08-07 | 668.42 |
| 2001-08-08 | 636.82 |
| 2001-08-09 | 622.30 |
| 2001-08-10 | 615.87 |
| 2001-08-13 | 614.98 |
| 2001-08-14 | 630.51 |
| 2001-08-15 | 624.90 |
| 2001-08-16 | 600.54 |
| 2001-08-17 | 588.05 |
| 2001-08-20 | 588.00 |
| 2001-08-21 | 598.24 |
| 2001-08-22 | 591.25 |
| 2001-08-23 | 584.48 |
| 2001-08-24 | 607.23 |
| 2001-08-27 | 605.17 |
| 2001-08-28 | 598.81 |
| 2001-08-29 | 601.51 |
| 2001-08-30 | 587.46 |
| 2001-08-31 | 587.71 |
| 2001-09-03 | . |
| 2001-09-04 | 586.80 |
| 2001-09-05 | 569.10 |
| 2001-09-06 | 546.15 |
| 2001-09-07 | 534.20 |
| 2001-09-10 | 538.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 545.60 |
| 2001-09-18 | 561.69 |
| 2001-09-19 | 562.00 |
| 2001-09-20 | 557.16 |
| 2001-09-21 | 554.06 |
| 2001-09-24 | 573.04 |
| 2001-09-25 | 572.71 |
| 2001-09-26 | 581.50 |
| 2001-09-27 | 570.69 |
| 2001-09-28 | 583.55 |
| 2001-10-01 | 575.40 |
| 2001-10-02 | 576.21 |
| 2001-10-03 | 582.49 |
| 2001-10-04 | 606.16 |
| 2001-10-05 | 604.84 |
| 2001-10-08 | 615.07 |
| 2001-10-09 | 612.28 |
| 2001-10-10 | 626.28 |
| 2001-10-11 | 607.92 |
| 2001-10-12 | 597.85 |
| 2001-10-15 | 594.32 |
| 2001-10-16 | 608.85 |
| 2001-10-17 | 636.06 |
| 2001-10-18 | 621.41 |
| 2001-10-19 | 608.50 |
| 2001-10-22 | 615.75 |
| 2001-10-23 | 639.36 |
| 2001-10-24 | 643.79 |
| 2001-10-25 | 625.54 |
| 2001-10-26 | 642.29 |
| 2001-10-29 | 636.39 |
| 2001-10-30 | 614.10 |
| 2001-10-31 | 620.06 |
| 2001-11-01 | 622.42 |
| 2001-11-02 | 624.21 |
| 2001-11-05 | 641.69 |
| 2001-11-06 | 651.52 |
| 2001-11-07 | 669.10 |
| 2001-11-08 | 683.63 |
| 2001-11-09 | 669.86 |
| 2001-11-12 | 655.52 |
| 2001-11-13 | 673.19 |
| 2001-11-14 | 684.86 |
| 2001-11-15 | 702.02 |
| 2001-11-16 | 706.69 |
| 2001-11-19 | 712.82 |
| 2001-11-20 | 691.08 |
| 2001-11-21 | 673.49 |
| 2001-11-22 | . |
| 2001-11-23 | 676.41 |
| 2001-11-26 | 684.84 |
| 2001-11-27 | 674.77 |
| 2001-11-28 | 666.88 |
| 2001-11-29 | 664.61 |
| 2001-11-30 | 674.67 |
| 2001-12-03 | 664.83 |
| 2001-12-04 | 679.57 |
| 2001-12-05 | 706.60 |
| 2001-12-06 | 714.59 |
| 2001-12-07 | 709.41 |
| 2001-12-10 | 688.42 |
| 2001-12-11 | 688.89 |
| 2001-12-12 | 686.08 |
| 2001-12-13 | 668.98 |
| 2001-12-14 | 668.31 |
| 2001-12-17 | 689.61 |
| 2001-12-18 | 689.12 |
| 2001-12-19 | 673.40 |
| 2001-12-20 | 664.34 |
| 2001-12-21 | 662.61 |
| 2001-12-24 | 664.96 |
| 2001-12-25 | . |
| 2001-12-26 | 667.30 |
| 2001-12-27 | 678.56 |
| 2001-12-28 | 673.43 |
| 2001-12-31 | 679.57 |
| 2002-01-01 | . |
| 2002-01-02 | 676.40 |
| 2002-01-03 | 699.35 |
| 2002-01-04 | 702.16 |
| 2002-01-07 | 684.87 |
| 2002-01-08 | 677.41 |
| 2002-01-09 | 658.82 |
| 2002-01-10 | 644.33 |
| 2002-01-11 | 648.39 |
| 2002-01-14 | 628.02 |
| 2002-01-15 | 633.10 |
| 2002-01-16 | 618.12 |
| 2002-01-17 | 628.76 |
| 2002-01-18 | 627.98 |
| 2002-01-21 | . |
| 2002-01-22 | 616.91 |
| 2002-01-23 | 614.64 |
| 2002-01-24 | 623.90 |
| 2002-01-25 | 608.68 |
| 2002-01-28 | 602.66 |
| 2002-01-29 | 583.32 |
| 2002-01-30 | 570.99 |
| 2002-01-31 | 579.26 |
| 2002-02-01 | 581.62 |
| 2002-02-04 | 566.27 |
| 2002-02-05 | 553.36 |
| 2002-02-06 | 533.34 |
| 2002-02-07 | 552.91 |
| 2002-02-08 | 553.53 |
| 2002-02-11 | 561.84 |
| 2002-02-12 | 546.87 |
| 2002-02-13 | 544.07 |
| 2002-02-14 | 542.59 |
| 2002-02-15 | 534.28 |
| 2002-02-18 | . |
| 2002-02-19 | 516.68 |
| 2002-02-20 | 513.40 |
| 2002-02-21 | 527.49 |
| 2002-02-22 | 520.59 |
| 2002-02-25 | 519.83 |
| 2002-02-26 | 527.23 |
| 2002-02-27 | 547.89 |
| 2002-02-28 | 539.13 |
| 2002-03-01 | 546.85 |
| 2002-03-04 | 562.47 |
| 2002-03-05 | 556.73 |
| 2002-03-06 | 572.08 |
| 2002-03-07 | 582.46 |
| 2002-03-08 | 581.21 |
| 2002-03-11 | 565.90 |
| 2002-03-12 | 553.54 |
| 2002-03-13 | 555.62 |
| 2002-03-14 | 562.41 |
| 2002-03-15 | 564.40 |
| 2002-03-18 | 564.86 |
| 2002-03-19 | 560.96 |
| 2002-03-20 | 560.30 |
| 2002-03-21 | 564.84 |
| 2002-03-22 | 561.67 |
| 2002-03-25 | 551.92 |
| 2002-03-26 | 554.46 |
| 2002-03-27 | 550.73 |
| 2002-03-28 | 552.46 |
| 2002-03-29 | . |
| 2002-04-01 | 557.60 |
| 2002-04-02 | 548.10 |
| 2002-04-03 | 550.82 |
| 2002-04-04 | 550.68 |
| 2002-04-05 | 549.36 |
| 2002-04-08 | 532.40 |
| 2002-04-09 | 524.12 |
| 2002-04-10 | 526.17 |
| 2002-04-11 | 502.23 |
| 2002-04-12 | 500.20 |
| 2002-04-15 | 511.41 |
| 2002-04-16 | 536.88 |
| 2002-04-17 | 542.76 |
| 2002-04-18 | 532.67 |
| 2002-04-19 | 530.53 |
| 2002-04-22 | 516.69 |
| 2002-04-23 | 504.44 |
| 2002-04-24 | 499.85 |
| 2002-04-25 | 505.33 |
| 2002-04-26 | 495.36 |
| 2002-04-29 | 499.33 |
| 2002-04-30 | 493.87 |
| 2002-05-01 | 490.65 |
| 2002-05-02 | 474.72 |
| 2002-05-03 | 450.45 |
| 2002-05-06 | 451.19 |
| 2002-05-07 | 443.84 |
| 2002-05-08 | 470.09 |
| 2002-05-09 | 474.57 |
| 2002-05-10 | 457.28 |
| 2002-05-13 | 459.19 |
| 2002-05-14 | 469.97 |
| 2002-05-15 | 485.07 |
| 2002-05-16 | 487.79 |
| 2002-05-17 | 486.09 |
| 2002-05-20 | 485.52 |
| 2002-05-21 | 480.50 |
| 2002-05-22 | 473.96 |
| 2002-05-23 | 479.09 |
| 2002-05-24 | 484.59 |
| 2002-05-27 | . |
| 2002-05-28 | 473.80 |
| 2002-05-29 | 476.12 |
| 2002-05-30 | 463.64 |
| 2002-05-31 | 471.17 |
| 2002-06-03 | 468.00 |
| 2002-06-04 | 460.83 |
| 2002-06-05 | 450.09 |
| 2002-06-06 | 442.61 |
| 2002-06-07 | 434.82 |
| 2002-06-10 | 438.06 |
| 2002-06-11 | 451.52 |
| 2002-06-12 | 441.68 |
| 2002-06-13 | 431.61 |
| 2002-06-14 | 418.18 |
| 2002-06-17 | 434.58 |
| 2002-06-18 | 429.81 |
| 2002-06-19 | 423.24 |
| 2002-06-20 | 409.85 |
| 2002-06-21 | 408.27 |
| 2002-06-24 | 396.01 |
| 2002-06-25 | 406.17 |
| 2002-06-26 | 399.74 |
| 2002-06-27 | 403.69 |
| 2002-06-28 | 416.72 |
| 2002-07-01 | 427.40 |
| 2002-07-02 | 407.66 |
| 2002-07-03 | 389.26 |
| 2002-07-04 | . |
| 2002-07-05 | 436.45 |
| 2002-07-08 | 445.19 |
| 2002-07-09 | 441.02 |
| 2002-07-10 | 429.34 |
| 2002-07-11 | 421.49 |
| 2002-07-12 | 439.00 |
| 2002-07-15 | 417.67 |
| 2002-07-16 | 438.73 |
| 2002-07-17 | 460.97 |
| 2002-07-18 | 474.29 |
| 2002-07-19 | 452.63 |
| 2002-07-22 | 433.42 |
| 2002-07-23 | 414.94 |
| 2002-07-24 | 415.52 |
| 2002-07-25 | 441.36 |
| 2002-07-26 | 438.10 |
| 2002-07-29 | 450.60 |
| 2002-07-30 | 449.15 |
| 2002-07-31 | 439.90 |
| 2002-08-01 | 421.14 |
| 2002-08-02 | 421.93 |
| 2002-08-05 | 408.78 |
| 2002-08-06 | 420.17 |
| 2002-08-07 | 411.98 |
| 2002-08-08 | 431.35 |
| 2002-08-09 | 435.35 |
| 2002-08-12 | 422.58 |
| 2002-08-13 | 424.96 |
| 2002-08-14 | 417.20 |
| 2002-08-15 | 430.86 |
| 2002-08-16 | 445.91 |
| 2002-08-19 | 466.43 |
| 2002-08-20 | 463.05 |
| 2002-08-21 | 464.34 |
| 2002-08-22 | 475.71 |
| 2002-08-23 | 467.58 |
| 2002-08-26 | 465.25 |
| 2002-08-27 | 475.17 |
| 2002-08-28 | 453.07 |
| 2002-08-29 | 455.95 |
| 2002-08-30 | 451.73 |
| 2002-09-02 | . |
| 2002-09-03 | 420.87 |
| 2002-09-04 | 425.54 |
| 2002-09-05 | 419.43 |
| 2002-09-06 | 432.44 |
| 2002-09-09 | 418.32 |
| 2002-09-10 | 426.35 |
| 2002-09-11 | 435.94 |
| 2002-09-12 | 419.18 |
| 2002-09-13 | 411.92 |
| 2002-09-16 | 409.35 |
| 2002-09-17 | 402.62 |
| 2002-09-18 | 391.56 |
| 2002-09-19 | 386.40 |
| 2002-09-20 | 392.70 |
| 2002-09-23 | 374.74 |
| 2002-09-24 | 365.00 |
| 2002-09-25 | 366.85 |
| 2002-09-26 | 382.89 |
| 2002-09-27 | 382.54 |
| 2002-09-30 | 361.79 |
| 2002-10-01 | 370.57 |
| 2002-10-02 | 391.35 |
| 2002-10-03 | 395.04 |
| 2002-10-04 | 386.87 |
| 2002-10-07 | 376.37 |
| 2002-10-08 | 376.89 |
| 2002-10-09 | 383.29 |
| 2002-10-10 | 395.98 |
| 2002-10-11 | 415.84 |
| 2002-10-14 | 404.52 |
| 2002-10-15 | 427.40 |
| 2002-10-16 | 413.75 |
| 2002-10-17 | 422.70 |
| 2002-10-18 | 422.17 |
| 2002-10-21 | 422.81 |
| 2002-10-22 | 425.41 |
| 2002-10-23 | 420.75 |
| 2002-10-24 | 441.30 |
| 2002-10-25 | 441.08 |
| 2002-10-28 | 459.01 |
| 2002-10-29 | 437.30 |
| 2002-10-30 | 450.69 |
| 2002-10-31 | 451.55 |
| 2002-11-01 | 444.88 |
| 2002-11-04 | 471.06 |
| 2002-11-05 | 473.98 |
| 2002-11-06 | 460.22 |
| 2002-11-07 | 458.93 |
| 2002-11-08 | 451.49 |
| 2002-11-11 | 446.06 |
| 2002-11-12 | 477.84 |
| 2002-11-13 | 474.94 |
| 2002-11-14 | 488.86 |
| 2002-11-15 | 488.75 |
| 2002-11-18 | 501.85 |
| 2002-11-19 | 497.31 |
| 2002-11-20 | 500.45 |
| 2002-11-21 | 518.73 |
| 2002-11-22 | 522.44 |
| 2002-11-25 | 511.74 |
| 2002-11-26 | 491.15 |
| 2002-11-27 | 503.64 |
| 2002-11-28 | . |
| 2002-11-29 | 513.35 |
| 2002-12-02 | 519.07 |
| 2002-12-03 | 505.20 |
| 2002-12-04 | 506.32 |
| 2002-12-05 | 503.61 |
| 2002-12-06 | 505.81 |
| 2002-12-09 | 488.97 |
| 2002-12-10 | 491.32 |
| 2002-12-11 | 498.53 |
| 2002-12-12 | 491.73 |
| 2002-12-13 | 487.44 |
| 2002-12-16 | 501.50 |
| 2002-12-17 | 496.59 |
| 2002-12-18 | 483.99 |
| 2002-12-19 | 487.47 |
| 2002-12-20 | 498.47 |
| 2002-12-23 | 497.34 |
| 2002-12-24 | 496.52 |
| 2002-12-25 | . |
| 2002-12-26 | 497.06 |
| 2002-12-27 | 483.24 |
| 2002-12-30 | 488.64 |
| 2002-12-31 | 493.14 |
| 2003-01-01 | . |
| 2003-01-02 | 508.99 |
| 2003-01-03 | 516.14 |
| 2003-01-06 | 530.08 |
| 2003-01-07 | 528.45 |
| 2003-01-08 | 522.60 |
| 2003-01-09 | 530.38 |
| 2003-01-10 | 539.26 |
| 2003-01-13 | 550.81 |
| 2003-01-14 | 559.76 |
| 2003-01-15 | 549.48 |
| 2003-01-16 | 554.21 |
| 2003-01-17 | 539.73 |
| 2003-01-20 | . |
| 2003-01-21 | 536.47 |
| 2003-01-22 | 533.60 |
| 2003-01-23 | 531.47 |
| 2003-01-24 | 532.21 |
| 2003-01-27 | 514.61 |
| 2003-01-28 | 515.26 |
| 2003-01-29 | 505.21 |
| 2003-01-30 | 507.52 |
| 2003-01-31 | 504.47 |
| 2003-02-03 | 513.83 |
| 2003-02-04 | 500.02 |
| 2003-02-05 | 518.12 |
| 2003-02-06 | 509.37 |
| 2003-02-07 | 506.81 |
| 2003-02-10 | 503.47 |
| 2003-02-11 | 516.57 |
| 2003-02-12 | 516.14 |
| 2003-02-13 | 514.05 |
| 2003-02-14 | 518.49 |
| 2003-02-17 | . |
| 2003-02-18 | 520.43 |
| 2003-02-19 | 501.93 |
| 2003-02-20 | 500.88 |
| 2003-02-21 | 503.72 |
| 2003-02-24 | 493.74 |
| 2003-02-25 | 472.45 |
| 2003-02-26 | 477.32 |
| 2003-02-27 | 476.90 |
| 2003-02-28 | 486.56 |
| 2003-03-03 | 486.74 |
| 2003-03-04 | 475.09 |
| 2003-03-05 | 476.33 |
| 2003-03-06 | 473.06 |
| 2003-03-07 | 469.04 |
| 2003-03-10 | 450.35 |
| 2003-03-11 | 455.79 |
| 2003-03-12 | 443.70 |
| 2003-03-13 | 471.55 |
| 2003-03-14 | 486.89 |
| 2003-03-17 | 497.70 |
| 2003-03-18 | 495.68 |
| 2003-03-19 | 498.16 |
| 2003-03-20 | 498.47 |
| 2003-03-21 | 503.81 |
| 2003-03-24 | 491.16 |
| 2003-03-25 | 492.81 |
| 2003-03-26 | 491.25 |
| 2003-03-27 | 487.06 |
| 2003-03-28 | 488.75 |
| 2003-03-31 | 482.22 |
| 2003-04-01 | 488.65 |
| 2003-04-02 | 503.37 |
| 2003-04-03 | 502.70 |
| 2003-04-04 | 506.50 |
| 2003-04-07 | 522.86 |
| 2003-04-08 | 517.64 |
| 2003-04-09 | 516.76 |
| 2003-04-10 | 514.03 |
| 2003-04-11 | 515.45 |
| 2003-04-14 | 521.98 |
| 2003-04-15 | 532.53 |
| 2003-04-16 | 530.17 |
| 2003-04-17 | 533.46 |
| 2003-04-18 | . |
| 2003-04-21 | 529.83 |
| 2003-04-22 | 540.19 |
| 2003-04-23 | 548.59 |
| 2003-04-24 | 548.29 |
| 2003-04-25 | 546.54 |
| 2003-04-28 | 555.35 |
| 2003-04-29 | 547.43 |
| 2003-04-30 | 544.81 |
| 2003-05-01 | 541.42 |
| 2003-05-02 | 541.96 |
| 2003-05-05 | 545.61 |
| 2003-05-06 | 557.95 |
| 2003-05-07 | 539.31 |
| 2003-05-08 | 533.29 |
| 2003-05-09 | 544.73 |
| 2003-05-12 | 547.26 |
| 2003-05-13 | 552.06 |
| 2003-05-14 | 551.23 |
| 2003-05-15 | 561.37 |
| 2003-05-16 | 563.11 |
| 2003-05-19 | 549.90 |
| 2003-05-20 | 552.27 |
| 2003-05-21 | 554.29 |
| 2003-05-22 | 559.88 |
| 2003-05-23 | 568.13 |
| 2003-05-26 | . |
| 2003-05-27 | 568.80 |
| 2003-05-28 | 578.96 |
| 2003-05-29 | 591.52 |
| 2003-05-30 | 592.48 |
| 2003-06-02 | 597.30 |
| 2003-06-03 | 591.60 |
| 2003-06-04 | 595.18 |
| 2003-06-05 | 593.68 |
| 2003-06-06 | 591.19 |
| 2003-06-09 | 585.49 |
| 2003-06-10 | 581.17 |
| 2003-06-11 | 584.94 |
| 2003-06-12 | 588.10 |
| 2003-06-13 | 579.99 |
| 2003-06-16 | 590.42 |
| 2003-06-17 | 595.03 |
| 2003-06-18 | 593.71 |
| 2003-06-19 | 586.18 |
| 2003-06-20 | 587.64 |
| 2003-06-23 | 577.32 |
| 2003-06-24 | 578.27 |
| 2003-06-25 | 587.13 |
| 2003-06-26 | 582.52 |
| 2003-06-27 | 587.15 |
| 2003-06-30 | 577.84 |
| 2003-07-01 | 573.63 |
| 2003-07-02 | 581.99 |
| 2003-07-03 | 585.17 |
| 2003-07-04 | . |
| 2003-07-07 | 575.82 |
| 2003-07-08 | 568.54 |
| 2003-07-09 | 567.94 |
| 2003-07-10 | 560.04 |
| 2003-07-11 | 563.38 |
| 2003-07-14 | 571.07 |
| 2003-07-15 | 565.61 |
| 2003-07-16 | 558.97 |
| 2003-07-17 | 551.99 |
| 2003-07-18 | 550.76 |
| 2003-07-21 | 546.68 |
| 2003-07-22 | 552.28 |
| 2003-07-23 | 551.74 |
| 2003-07-24 | 569.35 |
| 2003-07-25 | 572.21 |
| 2003-07-28 | 574.83 |
| 2003-07-29 | 576.73 |
| 2003-07-30 | 575.30 |
| 2003-07-31 | 573.67 |
| 2003-08-01 | 564.61 |
| 2003-08-04 | 564.80 |
| 2003-08-05 | 573.19 |
| 2003-08-06 | 569.68 |
| 2003-08-07 | 572.12 |
| 2003-08-08 | 574.28 |
| 2003-08-11 | 574.62 |
| 2003-08-12 | 574.59 |
| 2003-08-13 | 575.37 |
| 2003-08-14 | 586.59 |
| 2003-08-15 | 588.03 |
| 2003-08-18 | 589.81 |
| 2003-08-19 | 582.84 |
| 2003-08-20 | 581.70 |
| 2003-08-21 | 573.46 |
| 2003-08-22 | 565.39 |
| 2003-08-25 | 563.15 |
| 2003-08-26 | 555.39 |
| 2003-08-27 | 559.33 |
| 2003-08-28 | 560.82 |
| 2003-08-29 | 556.57 |
| 2003-09-01 | . |
| 2003-09-02 | 552.97 |
| 2003-09-03 | 555.20 |
| 2003-09-04 | 559.74 |
| 2003-09-05 | 567.38 |
| 2003-09-08 | 574.86 |
| 2003-09-09 | 577.64 |
| 2003-09-10 | 576.82 |
| 2003-09-11 | 578.09 |
| 2003-09-12 | 582.54 |
| 2003-09-15 | 586.81 |
| 2003-09-16 | 584.27 |
| 2003-09-17 | 587.07 |
| 2003-09-18 | 594.25 |
| 2003-09-19 | 591.87 |
| 2003-09-22 | 589.95 |
| 2003-09-23 | 594.74 |
| 2003-09-24 | 595.32 |
| 2003-09-25 | 592.35 |
| 2003-09-26 | 586.22 |
| 2003-09-29 | 584.41 |
| 2003-09-30 | 579.30 |
| 2003-10-01 | 592.86 |
| 2003-10-02 | 590.56 |
| 2003-10-03 | 599.67 |
| 2003-10-06 | 599.42 |
| 2003-10-07 | 603.95 |
| 2003-10-08 | 606.70 |
| 2003-10-09 | 613.49 |
| 2003-10-10 | 611.16 |
| 2003-10-13 | 610.51 |
| 2003-10-14 | 609.04 |
| 2003-10-15 | 609.48 |
| 2003-10-16 | 612.94 |
| 2003-10-17 | 607.66 |
| 2003-10-20 | 607.43 |
| 2003-10-21 | 611.20 |
| 2003-10-22 | 609.87 |
| 2003-10-23 | 608.19 |
| 2003-10-24 | 606.33 |
| 2003-10-27 | 608.27 |
| 2003-10-28 | 618.68 |
| 2003-10-29 | 618.41 |
| 2003-10-30 | 619.57 |
| 2003-10-31 | 615.38 |
| 2003-11-03 | 613.88 |
| 2003-11-04 | 607.54 |
| 2003-11-05 | 605.81 |
| 2003-11-06 | 607.30 |
| 2003-11-07 | 615.15 |
| 2003-11-10 | 609.29 |
| 2003-11-11 | 608.27 |
| 2003-11-12 | 622.75 |
| 2003-11-13 | 623.37 |
| 2003-11-14 | 625.57 |
| 2003-11-17 | 616.55 |
| 2003-11-18 | 636.34 |
| 2003-11-19 | 634.94 |
| 2003-11-20 | 633.20 |
| 2003-11-21 | 636.26 |
| 2003-11-24 | 646.03 |
| 2003-11-25 | 649.70 |
| 2003-11-26 | 649.22 |
| 2003-11-27 | . |
| 2003-11-28 | 654.27 |
| 2003-12-01 | 668.45 |
| 2003-12-02 | 671.91 |
| 2003-12-03 | 671.56 |
| 2003-12-04 | 666.72 |
| 2003-12-05 | 667.04 |
| 2003-12-08 | 667.65 |
| 2003-12-09 | 677.09 |
| 2003-12-10 | 672.31 |
| 2003-12-11 | 674.54 |
| 2003-12-12 | 681.42 |
| 2003-12-15 | 678.09 |
| 2003-12-16 | 677.18 |
| 2003-12-17 | 683.51 |
| 2003-12-18 | 691.78 |
| 2003-12-19 | 691.38 |
| 2003-12-22 | 693.93 |
| 2003-12-23 | 700.59 |
| 2003-12-24 | 704.50 |
| 2003-12-25 | . |
| 2003-12-26 | 704.65 |
| 2003-12-29 | 704.47 |
| 2003-12-30 | 705.28 |
| 2003-12-31 | 713.30 |
| 2004-01-01 | . |
| 2004-01-02 | 724.49 |
| 2004-01-05 | 743.86 |
| 2004-01-06 | 752.59 |
| 2004-01-07 | 750.50 |
| 2004-01-08 | 764.94 |
| 2004-01-09 | 769.25 |
| 2004-01-12 | 764.49 |
| 2004-01-13 | 770.43 |
| 2004-01-14 | 774.08 |
| 2004-01-15 | 760.74 |
| 2004-01-16 | 745.31 |
| 2004-01-19 | . |
| 2004-01-20 | 762.26 |
| 2004-01-21 | 766.63 |
| 2004-01-22 | 773.11 |
| 2004-01-23 | 772.71 |
| 2004-01-26 | 758.55 |
| 2004-01-27 | 769.39 |
| 2004-01-28 | 764.31 |
| 2004-01-29 | 739.18 |
| 2004-01-30 | 736.55 |
| 2004-02-02 | 736.98 |
| 2004-02-03 | 744.31 |
| 2004-02-04 | 730.12 |
| 2004-02-05 | 733.66 |
| 2004-02-06 | 743.97 |
| 2004-02-09 | 751.28 |
| 2004-02-10 | 749.23 |
| 2004-02-11 | 745.33 |
| 2004-02-12 | 758.37 |
| 2004-02-13 | 756.58 |
| 2004-02-16 | . |
| 2004-02-17 | 774.67 |
| 2004-02-18 | 770.29 |
| 2004-02-19 | 772.60 |
| 2004-02-20 | 760.07 |
| 2004-02-23 | 754.46 |
| 2004-02-24 | 756.61 |
| 2004-02-25 | 750.77 |
| 2004-02-26 | 738.23 |
| 2004-02-27 | 731.94 |
| 2004-03-01 | 746.26 |
| 2004-03-02 | 740.20 |
| 2004-03-03 | 723.51 |
| 2004-03-04 | 727.54 |
| 2004-03-05 | 741.93 |
| 2004-03-08 | 741.31 |
| 2004-03-09 | 737.92 |
| 2004-03-10 | 719.59 |
| 2004-03-11 | 701.26 |
| 2004-03-12 | 701.58 |
| 2004-03-15 | 685.76 |
| 2004-03-16 | 696.77 |
| 2004-03-17 | 705.18 |
| 2004-03-18 | 701.22 |
| 2004-03-19 | 701.42 |
| 2004-03-22 | 688.78 |
| 2004-03-23 | 685.53 |
| 2004-03-24 | 676.65 |
| 2004-03-25 | 690.35 |
| 2004-03-26 | 685.73 |
| 2004-03-29 | 696.46 |
| 2004-03-30 | 694.28 |
| 2004-03-31 | 695.31 |
| 2004-04-01 | 708.73 |
| 2004-04-02 | 708.35 |
| 2004-04-05 | 701.28 |
| 2004-04-06 | 700.45 |
| 2004-04-07 | 703.37 |
| 2004-04-08 | 704.17 |
| 2004-04-09 | . |
| 2004-04-12 | 702.95 |
| 2004-04-13 | 698.59 |
| 2004-04-14 | 688.95 |
| 2004-04-15 | 686.62 |
| 2004-04-16 | 701.67 |
| 2004-04-19 | 709.03 |
| 2004-04-20 | 705.75 |
| 2004-04-21 | 693.90 |
| 2004-04-22 | 694.83 |
| 2004-04-23 | 693.77 |
| 2004-04-26 | 699.05 |
| 2004-04-27 | 707.49 |
| 2004-04-28 | 696.38 |
| 2004-04-29 | 694.40 |
| 2004-04-30 | 689.20 |
| 2004-05-03 | 689.58 |
| 2004-05-04 | 701.39 |
| 2004-05-05 | 712.06 |
| 2004-05-06 | 696.52 |
| 2004-05-07 | 684.23 |
| 2004-05-10 | 661.52 |
| 2004-05-11 | 664.58 |
| 2004-05-12 | 660.11 |
| 2004-05-13 | 659.84 |
| 2004-05-14 | 653.08 |
| 2004-05-17 | 655.38 |
| 2004-05-18 | 660.20 |
| 2004-05-19 | 680.52 |
| 2004-05-20 | 668.91 |
| 2004-05-21 | 674.55 |
| 2004-05-24 | 675.00 |
| 2004-05-25 | 665.56 |
| 2004-05-26 | 668.95 |
| 2004-05-27 | 685.53 |
| 2004-05-28 | 680.76 |
| 2004-05-31 | . |
| 2004-06-01 | 672.67 |
| 2004-06-02 | 680.55 |
| 2004-06-03 | 680.21 |
| 2004-06-04 | 685.09 |
| 2004-06-07 | 693.94 |
| 2004-06-08 | 695.00 |
| 2004-06-09 | 688.97 |
| 2004-06-10 | 690.71 |
| 2004-06-11 | . |
| 2004-06-14 | 680.81 |
| 2004-06-15 | 684.73 |
| 2004-06-16 | 685.10 |
| 2004-06-17 | 687.38 |
| 2004-06-18 | 689.47 |
| 2004-06-21 | 685.74 |
| 2004-06-22 | 674.28 |
| 2004-06-23 | 672.51 |
| 2004-06-24 | 679.17 |
| 2004-06-25 | 681.00 |
| 2004-06-28 | 692.59 |
| 2004-06-29 | 685.06 |
| 2004-06-30 | 683.56 |
| 2004-07-01 | 677.18 |
| 2004-07-02 | 680.84 |
| 2004-07-05 | . |
| 2004-07-06 | 677.73 |
| 2004-07-07 | 686.14 |
| 2004-07-08 | 689.49 |
| 2004-07-09 | 684.72 |
| 2004-07-12 | 683.47 |
| 2004-07-13 | 678.61 |
| 2004-07-14 | 684.10 |
| 2004-07-15 | 679.78 |
| 2004-07-16 | 683.09 |
| 2004-07-19 | 676.01 |
| 2004-07-20 | 672.55 |
| 2004-07-21 | 668.94 |
| 2004-07-22 | 663.06 |
| 2004-07-23 | 655.53 |
| 2004-07-26 | 648.28 |
| 2004-07-27 | 652.95 |
| 2004-07-28 | 656.61 |
| 2004-07-29 | 666.41 |
| 2004-07-30 | 664.45 |
| 2004-08-02 | 661.97 |
| 2004-08-03 | 663.19 |
| 2004-08-04 | 657.98 |
| 2004-08-05 | 659.44 |
| 2004-08-06 | 655.28 |
| 2004-08-09 | 650.10 |
| 2004-08-10 | 657.04 |
| 2004-08-11 | 648.17 |
| 2004-08-12 | 648.18 |
| 2004-08-13 | 657.90 |
| 2004-08-16 | 667.38 |
| 2004-08-17 | 671.88 |
| 2004-08-18 | 675.28 |
| 2004-08-19 | 678.39 |
| 2004-08-20 | 670.84 |
| 2004-08-23 | 678.02 |
| 2004-08-24 | 674.04 |
| 2004-08-25 | 675.73 |
| 2004-08-26 | 681.89 |
| 2004-08-27 | 682.68 |
| 2004-08-30 | 680.49 |
| 2004-08-31 | 674.28 |
| 2004-09-01 | 674.14 |
| 2004-09-02 | 676.97 |
| 2004-09-03 | 673.29 |
| 2004-09-06 | . |
| 2004-09-07 | 682.56 |
| 2004-09-08 | 686.60 |
| 2004-09-09 | 685.76 |
| 2004-09-10 | 696.77 |
| 2004-09-13 | 700.91 |
| 2004-09-14 | 693.80 |
| 2004-09-15 | 684.56 |
| 2004-09-16 | 688.40 |
| 2004-09-17 | 690.58 |
| 2004-09-20 | 685.97 |
| 2004-09-21 | 694.57 |
| 2004-09-22 | 692.84 |
| 2004-09-23 | 695.82 |
| 2004-09-24 | 693.66 |
| 2004-09-27 | 689.04 |
| 2004-09-28 | 692.85 |
| 2004-09-29 | 698.84 |
| 2004-09-30 | 703.79 |
| 2004-10-01 | 723.42 |
| 2004-10-04 | 722.15 |
| 2004-10-05 | 724.49 |
| 2004-10-06 | 724.46 |
| 2004-10-07 | 726.26 |
| 2004-10-08 | 728.16 |
| 2004-10-11 | 721.75 |
| 2004-10-12 | 712.79 |
| 2004-10-13 | 714.78 |
| 2004-10-14 | 714.68 |
| 2004-10-15 | 724.61 |
| 2004-10-18 | 726.71 |
| 2004-10-19 | 737.05 |
| 2004-10-20 | 733.62 |
| 2004-10-21 | 738.61 |
| 2004-10-22 | 741.01 |
| 2004-10-25 | 736.51 |
| 2004-10-26 | 736.91 |
| 2004-10-27 | 748.48 |
| 2004-10-28 | 754.48 |
| 2004-10-29 | 754.48 |
| 2004-11-01 | 758.68 |
| 2004-11-02 | 764.14 |
| 2004-11-03 | 772.13 |
| 2004-11-04 | 773.75 |
| 2004-11-05 | 780.14 |
| 2004-11-08 | 776.43 |
| 2004-11-09 | 773.63 |
| 2004-11-10 | 769.44 |
| 2004-11-11 | 784.45 |
| 2004-11-12 | 792.18 |
| 2004-11-15 | 792.78 |
| 2004-11-16 | 789.77 |
| 2004-11-17 | 803.68 |
| 2004-11-18 | 809.26 |
| 2004-11-19 | 804.12 |
| 2004-11-22 | 801.54 |
| 2004-11-23 | 803.86 |
| 2004-11-24 | 812.05 |
| 2004-11-25 | . |
| 2004-11-26 | 821.70 |
| 2004-11-29 | 825.75 |
| 2004-11-30 | 825.79 |
| 2004-12-01 | 843.57 |
| 2004-12-02 | 848.95 |
| 2004-12-03 | 853.75 |
| 2004-12-06 | 854.34 |
| 2004-12-07 | 861.10 |
| 2004-12-08 | 850.49 |
| 2004-12-09 | 835.14 |
| 2004-12-10 | 834.65 |
| 2004-12-13 | 848.78 |
| 2004-12-14 | 842.42 |
| 2004-12-15 | 850.88 |
| 2004-12-16 | 843.91 |
| 2004-12-17 | 834.40 |
| 2004-12-20 | 841.09 |
| 2004-12-21 | 835.61 |
| 2004-12-22 | 844.92 |
| 2004-12-23 | 853.65 |
| 2004-12-24 | . |
| 2004-12-27 | 860.48 |
| 2004-12-28 | 861.18 |
| 2004-12-29 | 860.66 |
| 2004-12-30 | 862.99 |
| 2004-12-31 | 861.21 |
| 2005-01-03 | 858.24 |
| 2005-01-04 | 853.83 |
| 2005-01-05 | 846.88 |
| 2005-01-06 | 842.64 |
| 2005-01-07 | 844.40 |
| 2005-01-10 | 841.28 |
| 2005-01-11 | 837.47 |
| 2005-01-12 | 841.07 |
| 2005-01-13 | 838.00 |
| 2005-01-14 | 830.86 |
| 2005-01-17 | . |
| 2005-01-18 | 824.17 |
| 2005-01-19 | 826.65 |
| 2005-01-20 | 818.01 |
| 2005-01-21 | 821.52 |
| 2005-01-24 | 819.47 |
| 2005-01-25 | 821.21 |
| 2005-01-26 | 832.46 |
| 2005-01-27 | 830.44 |
#2005-01-28| 823.18
#2005-01-31| 831.14
#2005-02-01| 831.10
#2005-02-02| 830.72
#2005-02-03| 827.73
#2005-02-04| 834.32
#2005-02-07| 833.84
#2005-02-08| 830.77
#2005-02-09| 830.59
#2005-02-10| 831.24
#2005-02-11| 836.59
#2005-02-14| 844.38
#2005-02-15| 848.98
#2005-02-16| 845.61
#2005-02-17| 846.61
#2005-02-18| 841.78
#2005-02-21| .
#2005-02-22| 832.36
#2005-02-23| 831.46
#2005-02-24| 833.35
#2005-02-25| 839.81
#2005-02-28| 837.39
#2005-03-01| 838.90
#2005-03-02| 838.34
#2005-03-03| 835.89
#2005-03-04| 846.82
#2005-03-07| 845.61
#2005-03-08| 851.68
#2005-03-09| 846.56
#2005-03-10| 836.94
#2005-03-11| 839.69
#2005-03-14| 830.82
#2005-03-15| 833.01
#2005-03-16| 830.30
#2005-03-17| 829.95
#2005-03-18| 824.47
#2005-03-21| 818.89
#2005-03-22| 823.20
#2005-03-23| 812.31
#2005-03-24| 820.84
#2005-03-25| .
#2005-03-28| 816.67
#2005-03-29| 819.21
#2005-03-30| 820.14
#2005-03-31| 819.63
#2005-04-01| 820.89
#2005-04-04| 809.60
#2005-04-05| 815.76
#2005-04-06| 813.84
#2005-04-07| 820.37
#2005-04-08| 817.81
#2005-04-11| 823.84
#2005-04-12| 815.12
#2005-04-13| 819.89
#2005-04-14| 814.19
#2005-04-15| 806.11
#2005-04-18| 803.32
#2005-04-19| 806.69
#2005-04-20| 803.44
#2005-04-21| 810.24
#2005-04-22| 813.59
#2005-04-25| 808.60
#2005-04-26| 800.06
#2005-04-27| 791.18
#2005-04-28| 788.68
#2005-04-29| 793.74
#2005-05-02| 791.45
#2005-05-03| 797.74
#2005-05-04| 806.28
#2005-05-05| 807.56
#2005-05-06| 804.93
#2005-05-09| 798.48
#2005-05-10| 795.33
#2005-05-11| 790.21
#2005-05-12| 790.42
#2005-05-13| 789.22
#2005-05-16| 784.07
#2005-05-17| 783.16
#2005-05-18| 787.93
#2005-05-19| 794.49
#2005-05-20| 800.92
#2005-05-23| 811.52
#2005-05-24| 795.77
#2005-05-25| 790.70
#2005-05-26| 790.09
#2005-05-27| 786.86
#2005-05-30| .
#2005-05-31| 779.04
#2005-06-01| 779.69
#2005-06-02| 776.23
#2005-06-03| 776.23
#2005-06-06| 769.68
#2005-06-07| 780.98
#2005-06-08| 780.58
#2005-06-09| 769.91
#2005-06-10| 767.73
#2005-06-13| 762.70
#2005-06-14| 766.30
#2005-06-15| 770.37
#2005-06-16| 772.47
#2005-06-17| 780.53
#2005-06-20| 773.94
#2005-06-21| 776.58
#2005-06-22| 775.49
#2005-06-23| 771.43
#2005-06-24| 766.70
#2005-06-27| 762.92
#2005-06-28| 764.78
#2005-06-29| 777.99
#2005-06-30| 780.00
#2005-07-01| 774.07
#2005-07-04| .
#2005-07-05| 766.05
#2005-07-06| 769.91
#2005-07-07| 758.77
#2005-07-08| 768.65
#2005-07-11| 786.48
#2005-07-12| 797.77
#2005-07-13| 791.46
#2005-07-14| 794.93
#2005-07-15| 788.72
#2005-07-18| 786.09
#2005-07-19| 783.53
#2005-07-20| 783.28
#2005-07-21| 788.00
#2005-07-22| 789.77
#2005-07-25| 793.23
#2005-07-26| 803.86
#2005-07-27| 807.01
#2005-07-28| 814.23
#2005-07-29| 815.93
#2005-08-01| 819.14
#2005-08-02| 827.04
#2005-08-03| 828.91
#2005-08-04| 823.31
#2005-08-05| 816.82
#2005-08-08| 822.58
#2005-08-09| 827.07
#2005-08-10| 834.23
#2005-08-11| 836.49
#2005-08-12| 836.39
#2005-08-15| 836.64
#2005-08-16| 829.93
#2005-08-17| 834.03
#2005-08-18| 824.50
#2005-08-19| 833.52
#2005-08-22| 841.02
#2005-08-23| 834.56
#2005-08-24| 830.11
#2005-08-25| 822.66
#2005-08-26| 818.14
#2005-08-29| 818.23
#2005-08-30| 813.15
#2005-08-31| 823.84
#2005-09-01| 837.42
#2005-09-02| 836.23
#2005-09-05| .
#2005-09-06| 842.93
#2005-09-07| 837.09
#2005-09-08| 835.57
#2005-09-09| 835.54
#2005-09-12| 827.56
#2005-09-13| 822.62
#2005-09-14| 833.55
#2005-09-15| 828.06
#2005-09-16| 830.05
#2005-09-19| 820.11
#2005-09-20| 820.13
#2005-09-21| 813.42
#2005-09-22| 803.87
#2005-09-23| 805.49
#2005-09-26| 806.95
#2005-09-27| 799.68
#2005-09-28| 805.91
#2005-09-29| 799.84
#2005-09-30| 804.87
#2005-10-03| 798.01
#2005-10-04| 804.22
#2005-10-05| 805.40
#2005-10-06| 818.04
#2005-10-07| 809.42
#2005-10-10| 805.56
#2005-10-11| 802.09
#2005-10-12| 799.02
#2005-10-13| 784.99
#2005-10-14| 799.25
#2005-10-17| 791.47
#2005-10-18| 782.24
#2005-10-19| 774.20
#2005-10-20| 774.57
#2005-10-21| 775.71
#2005-10-24| 777.52
#2005-10-25| 785.78
#2005-10-26| 783.02
#2005-10-27| 772.08
#2005-10-28| 774.58
#2005-10-31| 782.48
#2005-11-01| 778.93
#2005-11-02| 786.43
#2005-11-03| 789.16
#2005-11-04| 772.86
#2005-11-07| 774.26
#2005-11-08| 776.00
#2005-11-09| 769.86
#2005-11-10| 765.18
#2005-11-11| 762.08
#2005-11-14| 758.16
#2005-11-15| 719.89
#2005-11-16| 714.36
#2005-11-17| 717.90
#2005-11-18| 719.22
#2005-11-21| 718.20
#2005-11-22| 715.77
#2005-11-23| 732.68
#2005-11-24| .
#2005-11-25| 733.29
#2005-11-28| 727.95
#2005-11-29| 731.18
#2005-11-30| 729.31
#2005-12-01| 732.09
#2005-12-02| 725.12
#2005-12-05| 728.44
#2005-12-06| 735.05
#2005-12-07| 740.19
#2005-12-08| 745.49
#2005-12-09| 746.50
#2005-12-12| 755.05
#2005-12-13| 746.94
#2005-12-14| 752.91
#2005-12-15| 746.76
#2005-12-16| 745.85
#2005-12-19| 738.87
#2005-12-20| 734.31
#2005-12-21| 730.83
#2005-12-22| 735.13
#2005-12-23| 737.36
#2005-12-26| .
#2005-12-27| 738.47
#2005-12-28| 743.58
#2005-12-29| 744.58
#2005-12-30| 737.49
#2006-01-02| .
#2006-01-03| 754.75
#2006-01-04| 770.95
#2006-01-05| 772.97
#2006-01-06| 788.54
#2006-01-09| 780.42
#2006-01-10| 776.43
#2006-01-11| 779.65
#2006-01-12| 760.53
#2006-01-13| 752.36
#2006-01-16| .
#2006-01-17| 737.07
#2006-01-18| 735.95
#2006-01-19| 731.34
#2006-01-20| 718.36
#2006-01-23| 736.59
#2006-01-24| 723.45
#2006-01-25| 731.17
#2006-01-26| 737.75
#2006-01-27| 735.84
#2006-01-30| 728.41
#2006-01-31| 722.52
#2006-02-01| 717.84
#2006-02-02| 711.06
#2006-02-03| 707.97
#2006-02-06| 703.21
#2006-02-07| 709.44
#2006-02-08| 716.18
#2006-02-09| 727.43
#2006-02-10| 725.26
#2006-02-13| 724.65
#2006-02-14| 727.64
#2006-02-15| 727.08
#2006-02-16| 735.29
#2006-02-17| 739.73
#2006-02-20| .
#2006-02-21| 729.34
#2006-02-22| 722.53
#2006-02-23| 721.33
#2006-02-24| 719.38
#2006-02-27| 709.23
#2006-02-28| 701.21
#2006-03-01| 713.44
#2006-03-02| 712.50
#2006-03-03| 736.79
#2006-03-06| 756.29
#2006-03-07| 746.30
#2006-03-08| 740.53
#2006-03-09| 748.39
#2006-03-10| 748.36
#2006-03-13| 762.19
#2006-03-14| 765.02
#2006-03-15| 759.59
#2006-03-16| 771.95
#2006-03-17| 769.90
#2006-03-20| 768.48
#2006-03-21| 773.29
#2006-03-22| 773.12
#2006-03-23| 765.89
#2006-03-24| 766.06
#2006-03-27| 761.61
#2006-03-28| 749.68
#2006-03-29| 748.73
#2006-03-30| 758.70
#2006-03-31| 748.03
#2006-04-03| 752.07
#2006-04-04| 759.19
#2006-04-05| 764.55
#2006-04-06| 765.37
#2006-04-07| 759.76
#2006-04-10| 761.15
#2006-04-11| 749.74
#2006-04-12| 747.17
#2006-04-13| 754.06
#2006-04-14| .
#2006-04-17| 765.06
#2006-04-18| 764.41
#2006-04-19| 772.16
#2006-04-20| 770.14
#2006-04-21| 771.90
#2006-04-24| 775.19
#2006-04-25| 779.16
#2006-04-26| 784.98
#2006-04-27| 796.40
#2006-04-28| 798.53
#2006-05-01| 801.94
#2006-05-02| 802.87
#2006-05-03| 794.04
#2006-05-04| 802.21
#2006-05-05| 813.62
#2006-05-08| 812.48
#2006-05-09| 829.33
#2006-05-10| 827.40
#2006-05-11| 816.40
#2006-05-12| 802.15
#2006-05-15| 800.98
#2006-05-16| 806.33
#2006-05-17| 783.56
#2006-05-18| 788.93
#2006-05-19| 777.57
#2006-05-22| 766.93
#2006-05-23| 771.42
#2006-05-24| 755.83
#2006-05-25| 768.02
#2006-05-26| 778.49
#2006-05-29| .
#2006-05-30| 782.59
#2006-05-31| 797.79
#2006-06-01| 805.98
#2006-06-02| 819.54
#2006-06-05| 809.02
#2006-06-06| 794.24
#2006-06-07| 807.94
#2006-06-08| 783.80
#2006-06-09| 795.63
#2006-06-12| 784.09
#2006-06-13| 766.61
#2006-06-14| 767.12
#2006-06-15| 773.31
#2006-06-16| 765.11
#2006-06-19| 762.90
#2006-06-20| 761.73
#2006-06-21| 767.55
#2006-06-22| 767.10
#2006-06-23| 761.04
#2006-06-26| 762.46
#2006-06-27| 756.74
#2006-06-28| 750.92
#2006-06-29| 762.80
#2006-06-30| 784.52
#2006-07-03| 789.90
#2006-07-04| .
#2006-07-05| 783.13
#2006-07-06| 794.71
#2006-07-07| 793.70
#2006-07-10| 793.06
#2006-07-11| 784.56
#2006-07-12| 778.33
#2006-07-13| 767.56
#2006-07-14| 754.40
#2006-07-17| 743.76
#2006-07-18| 740.56
#2006-07-19| 762.80
#2006-07-20| 766.83
#2006-07-21| 761.90
#2006-07-24| 774.29
#2006-07-25| 773.29
#2006-07-26| 770.56
#2006-07-27| 779.52
#2006-07-28| 789.85
#2006-07-31| 782.92
#2006-08-01| 778.06
#2006-08-02| 792.38
#2006-08-03| 787.86
#2006-08-04| 808.52
#2006-08-07| 798.60
#2006-08-08| 796.97
#2006-08-09| 806.11
#2006-08-10| 776.35
#2006-08-11| 767.50
#2006-08-14| 770.63
#2006-08-15| 777.80
#2006-08-16| 782.57
#2006-08-17| 784.92
#2006-08-18| 782.52
#2006-08-21| 790.26
#2006-08-22| 789.01
#2006-08-23| 786.96
#2006-08-24| 789.21
#2006-08-25| 787.56
#2006-08-28| 793.30
#2006-08-29| 793.63
#2006-08-30| 804.46
#2006-08-31| 798.71
#2006-09-01| 802.37
#2006-09-04| .
#2006-09-05| 801.01
#2006-09-06| 797.75
#2006-09-07| 787.02
#2006-09-08| 788.80
#2006-09-11| 799.18
#2006-09-12| 812.10
#2006-09-13| 814.19
#2006-09-14| 812.42
#2006-09-15| 804.64
#2006-09-18| 803.78
#2006-09-19| 799.44
#2006-09-20| 811.33
#2006-09-21| 821.07
#2006-09-22| 815.36
#2006-09-25| 815.11
#2006-09-26| 822.22
#2006-09-27| 830.34
#2006-09-28| 831.65
#2006-09-29| 834.92
#2006-10-02| 833.29
#2006-10-03| 837.70
#2006-10-04| 851.41
#2006-10-05| 850.72
#2006-10-06| 842.59
#2006-10-09| 839.68
#2006-10-10| 842.61
#2006-10-11| 854.20
#2006-10-12| 856.10
#2006-10-13| 857.24
#2006-10-16| 859.65
#2006-10-17| 853.24
#2006-10-18| 855.63
#2006-10-19| 860.32
#2006-10-20| 862.71
#2006-10-23| 863.63
#2006-10-24| 867.68
#2006-10-25| 877.77
#2006-10-26| 895.31
#2006-10-27| 913.53
#2006-10-30| 910.72
#2006-10-31| 916.68
#2006-11-01| 920.50
#2006-11-02| 921.36
#2006-11-03| 916.12
#2006-11-06| 924.06
#2006-11-07| 928.89
#2006-11-08| 921.40
#2006-11-09| 926.00
#2006-11-10| 923.84
#2006-11-13| 930.15
#2006-11-14| 930.66
#2006-11-15| 943.07
#2006-11-16| 946.31
#2006-11-17| 941.60
#2006-11-20| 943.23
#2006-11-21| 942.67
#2006-11-22| 946.32
#2006-11-23| .
#2006-11-24| 956.51
#2006-11-27| 943.26
#2006-11-28| 942.30
#2006-11-29| 953.48
#2006-11-30| 957.88
#2006-12-01| 955.89
#2006-12-04| 963.73
#2006-12-05| 973.81
#2006-12-06| 970.59
#2006-12-07| 975.67
#2006-12-08| 978.88
#2006-12-11| 978.53
#2006-12-12| 992.19
#2006-12-13|1005.24
#2006-12-14|1008.21
#2006-12-15|1009.11
#2006-12-18|1005.34
#2006-12-19|1006.31
#2006-12-20|1015.81
#2006-12-21|1006.50
#2006-12-22| 997.12
#2006-12-25| .
#2006-12-26| 995.41
#2006-12-27|1004.47
#2006-12-28|1003.46
#2006-12-29|1000.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1020.61
#2007-01-04|1030.79
#2007-01-05|1020.42
#2007-01-08|1029.93
#2007-01-09|1037.98
#2007-01-10|1014.59
#2007-01-11|1028.34
#2007-01-12|1037.00
#2007-01-15| .
#2007-01-16|1034.73
#2007-01-17|1036.31
#2007-01-18|1031.52
#2007-01-19|1038.87
#2007-01-22|1036.80
#2007-01-23|1040.61
#2007-01-24|1038.60
#2007-01-25|1035.78
#2007-01-26|1021.47
#2007-01-29|1017.34
#2007-01-30|1016.34
#2007-01-31|1016.75
#2007-02-01|1028.64
#2007-02-02|1021.43
#2007-02-05|1024.13
#2007-02-06|1028.92
#2007-02-07|1039.88
#2007-02-08|1037.81
#2007-02-09|1034.30
#2007-02-12|1033.99
#2007-02-13|1034.17
#2007-02-14|1051.96
#2007-02-15|1044.44
#2007-02-16|1046.01
#2007-02-19| .
#2007-02-20|1049.57
#2007-02-21|1033.19
#2007-02-22|1026.06
#2007-02-23|1038.43
#2007-02-26|1044.41
#2007-02-27|1021.97
#2007-02-28|1004.51
#2007-03-01| 981.44
#2007-03-02| 974.40
#2007-03-05| 955.95
#2007-03-06| 957.52
#2007-03-07| 963.74
#2007-03-08| 977.67
#2007-03-09| 975.77
#2007-03-12| 976.00
#2007-03-13| 970.24
#2007-03-14| 945.97
#2007-03-15| 967.02
#2007-03-16| 980.27
#2007-03-19| 994.61
#2007-03-20| 997.93
#2007-03-21|1002.33
#2007-03-22|1015.01
#2007-03-23|1006.09
#2007-03-26| 999.25
#2007-03-27|1000.58
#2007-03-28| 997.63
#2007-03-29|1003.25
#2007-03-30| 988.16
#2007-04-02|1012.54
#2007-04-03|1025.45
#2007-04-04|1026.90
#2007-04-05|1026.92
#2007-04-06| .
#2007-04-09|1021.46
#2007-04-10|1034.11
#2007-04-11|1033.98
#2007-04-12|1031.13
#2007-04-13|1040.13
#2007-04-16|1050.76
#2007-04-17|1057.99
#2007-04-18|1048.85
#2007-04-19|1051.49
#2007-04-20|1063.73
#2007-04-23|1058.42
#2007-04-24|1052.97
#2007-04-25|1057.91
#2007-04-26|1066.26
#2007-04-27|1061.64
#2007-04-30|1062.79
#2007-05-01|1059.77
#2007-05-02|1056.92
#2007-05-03|1053.44
#2007-05-04|1064.50
#2007-05-07|1068.54
#2007-05-08|1052.67
#2007-05-09|1051.16
#2007-05-10|1043.05
#2007-05-11|1047.54
#2007-05-14|1047.70
#2007-05-15|1056.72
#2007-05-16|1048.35
#2007-05-17|1038.79
#2007-05-18|1048.93
#2007-05-21|1048.09
#2007-05-22|1056.09
#2007-05-23|1086.70
#2007-05-24|1083.61
#2007-05-25|1080.36
#2007-05-28| .
#2007-05-29|1104.64
#2007-05-30|1100.08
#2007-05-31|1101.27
#2007-06-01|1120.88
#2007-06-04|1119.15
#2007-06-05|1114.26
#2007-06-06|1097.11
#2007-06-07|1090.77
#2007-06-08|1086.66
#2007-06-11|1081.31
#2007-06-12|1076.79
#2007-06-13|1084.48
#2007-06-14|1102.24
#2007-06-15|1115.06
#2007-06-18|1108.55
#2007-06-19|1101.26
#2007-06-20|1106.10
#2007-06-21|1092.56
#2007-06-22|1088.76
#2007-06-25|1090.43
#2007-06-26|1096.63
#2007-06-27|1104.74
#2007-06-28|1117.13
#2007-06-29|1122.95
#2007-07-02|1123.44
#2007-07-03|1126.79
#2007-07-04| .
#2007-07-05|1117.28
#2007-07-06|1126.88
#2007-07-09|1138.69
#2007-07-10|1127.36
#2007-07-11|1126.56
#2007-07-12|1137.77
#2007-07-13|1144.02
#2007-07-16|1146.40
#2007-07-17|1150.37
#2007-07-18|1139.60
#2007-07-19|1153.07
#2007-07-20|1141.20
#2007-07-23|1143.32
#2007-07-24|1119.53
#2007-07-25|1112.14
#2007-07-26|1074.23
#2007-07-27|1072.19
#2007-07-30|1063.63
#2007-07-31|1082.73
#2007-08-01|1073.37
#2007-08-02|1100.99
#2007-08-03|1100.27
#2007-08-06|1088.34
#2007-08-07|1106.17
#2007-08-08|1132.72
#2007-08-09|1111.46
#2007-08-10|1067.08
#2007-08-13|1093.04
#2007-08-14|1088.89
#2007-08-15|1085.76
#2007-08-16|1044.55
#2007-08-17|1071.99
#2007-08-20|1078.64
#2007-08-21|1083.87
#2007-08-22|1091.91
#2007-08-23|1102.84
#2007-08-24|1112.34
#2007-08-27|1116.54
#2007-08-28|1101.53
#2007-08-29|1112.14
#2007-08-30|1120.29
#2007-08-31|1134.57
#2007-09-03| .
#2007-09-04|1140.96
#2007-09-05|1123.08
#2007-09-06|1130.65
#2007-09-07|1126.15
#2007-09-10|1123.09
#2007-09-11|1150.40
#2007-09-12|1169.40
#2007-09-13|1192.35
#2007-09-14|1180.26
#2007-09-17|1169.76
#2007-09-18|1175.30
#2007-09-19|1191.95
#2007-09-20|1202.25
#2007-09-21|1207.94
#2007-09-24|1209.99
#2007-09-25|1205.72
#2007-09-26|1221.28
#2007-09-27|1230.27
#2007-09-28|1237.87
#2007-10-01|1246.79
#2007-10-02|1228.74
#2007-10-03|1211.71
#2007-10-04|1200.06
#2007-10-05|1211.56
#2007-10-08|1199.73
#2007-10-09|1210.61
#2007-10-10|1218.03
#2007-10-11|1269.04
#2007-10-12|1277.04
#2007-10-15|1267.00
#2007-10-16|1260.87
#2007-10-17|1272.94
#2007-10-18|1278.25
#2007-10-19|1273.83
#2007-10-22|1265.77
#2007-10-23|1280.61
#2007-10-24|1275.41
#2007-10-25|1332.58
#2007-10-26|1360.52
#2007-10-29|1363.96
#2007-10-30|1349.06
#2007-10-31|1362.41
#2007-11-01|1340.49
#2007-11-02|1351.44
#2007-11-05|1358.04
#2007-11-06|1366.70
#2007-11-07|1361.79
#2007-11-08|1353.28
#2007-11-09|1327.87
#2007-11-12|1320.37
#2007-11-13|1370.05
#2007-11-14|1367.04
#2007-11-15|1355.30
#2007-11-16|1358.26
#2007-11-19|1359.06
#2007-11-20|1382.70
#2007-11-21|1346.62
#2007-11-22| .
#2007-11-23|1356.40
#2007-11-26|1351.61
#2007-11-27|1348.73
#2007-11-28|1367.39
#2007-11-29|1360.11
#2007-11-30|1356.54
#2007-12-03|1358.61
#2007-12-04|1362.80
#2007-12-05|1366.90
#2007-12-06|1349.10
#2007-12-07|1353.15
#2007-12-10|1361.66
#2007-12-11|1354.88
#2007-12-12|1365.97
#2007-12-13|1328.95
#2007-12-14|1317.29
#2007-12-17|1298.17
#2007-12-18|1303.09
#2007-12-19|1292.50
#2007-12-20|1291.47
#2007-12-21|1311.15
#2007-12-24|1313.30
#2007-12-25| .
#2007-12-26|1320.95
#2007-12-27|1331.60
#2007-12-28|1331.55
#2007-12-31|1325.03
#2008-01-01| .
#2008-01-02|1316.96
#2008-01-03|1306.44
#2008-01-04|1304.23
#2008-01-07|1325.40
#2008-01-08|1346.86
#2008-01-09|1332.36
#2008-01-10|1337.20
#2008-01-11|1323.82
#2008-01-14|1315.57
#2008-01-15|1299.79
#2008-01-16|1282.21
#2008-01-17|1285.21
#2008-01-18|1273.11
#2008-01-21| .
#2008-01-22|1212.13
#2008-01-23|1153.84
#2008-01-24|1208.85
#2008-01-25|1218.77
#2008-01-28|1213.50
#2008-01-29|1225.69
#2008-01-30|1230.18
#2008-01-31|1234.46
#2008-02-01|1250.87
#2008-02-04|1242.98
#2008-02-05|1202.70
#2008-02-06|1213.99
#2008-02-07|1184.61
#2008-02-08|1187.18
#2008-02-11|1177.99
#2008-02-12|1211.81
#2008-02-13|1193.95
#2008-02-14|1197.27
#2008-02-15|1178.85
#2008-02-18| .
#2008-02-19|1178.61
#2008-02-20|1143.76
#2008-02-21|1163.99
#2008-02-22|1156.48
#2008-02-25|1176.01
#2008-02-26|1194.09
#2008-02-27|1195.29
#2008-02-28|1180.66
#2008-02-29|1178.67
#2008-03-03|1161.40
#2008-03-04|1140.62
#2008-03-05|1159.21
#2008-03-06|1144.27
#2008-03-07|1129.13
#2008-03-10|1117.28
#2008-03-11|1124.96
#2008-03-12|1133.02
#2008-03-13|1126.68
#2008-03-14|1115.71
#2008-03-17|1095.81
#2008-03-18|1127.31
#2008-03-19|1081.31
#2008-03-20|1061.67
#2008-03-21| .
#2008-03-24|1061.12
#2008-03-25|1106.38
#2008-03-26|1114.21
#2008-03-27|1133.39
#2008-03-28|1123.36
#2008-03-31|1107.31
#2008-04-01|1125.62
#2008-04-02|1144.77
#2008-04-03|1147.72
#2008-04-04|1159.64
#2008-04-07|1172.39
#2008-04-08|1155.66
#2008-04-09|1163.57
#2008-04-10|1161.51
#2008-04-11|1134.43
#2008-04-14|1124.45
#2008-04-15|1124.72
#2008-04-16|1152.19
#2008-04-17|1131.96
#2008-04-18|1151.21
#2008-04-21|1146.55
#2008-04-22|1149.78
#2008-04-23|1143.92
#2008-04-24|1137.97
#2008-04-25|1155.72
#2008-04-28|1154.83
#2008-04-29|1141.46
#2008-04-30|1154.82
#2008-05-01|1145.39
#2008-05-02|1170.76
#2008-05-05|1171.17
#2008-05-06|1161.71
#2008-05-07|1160.36
#2008-05-08|1163.32
#2008-05-09|1158.59
#2008-05-12|1175.02
#2008-05-13|1172.16
#2008-05-14|1173.94
#2008-05-15|1178.17
#2008-05-16|1188.62
#2008-05-19|1189.61
#2008-05-20|1171.53
#2008-05-21|1161.59
#2008-05-22|1185.15
#2008-05-23|1180.50
#2008-05-26| .
#2008-05-27|1168.75
#2008-05-28|1172.48
#2008-05-29|1165.01
#2008-05-30|1172.61
#2008-06-02|1154.81
#2008-06-03|1162.73
#2008-06-04|1147.99
#2008-06-05|1166.29
#2008-06-06|1164.03
#2008-06-09|1146.01
#2008-06-10|1126.61
#2008-06-11|1117.41
#2008-06-12|1113.12
#2008-06-13|1123.48
#2008-06-16|1118.86
#2008-06-17|1125.06
#2008-06-18|1109.46
#2008-06-19|1096.66
#2008-06-20|1082.49
#2008-06-23|1078.09
#2008-06-24|1082.53
#2008-06-25|1097.76
#2008-06-26|1082.01
#2008-06-27|1077.51
#2008-06-30|1100.49
#2008-07-01|1098.77
#2008-07-02|1130.92
#2008-07-03|1132.95
#2008-07-04| .
#2008-07-07|1130.55
#2008-07-08|1137.04
#2008-07-09|1151.41
#2008-07-10|1131.01
#2008-07-11|1104.49
#2008-07-14|1104.55
#2008-07-15|1084.79
#2008-07-16|1087.35
#2008-07-17|1107.38
#2008-07-18|1121.34
#2008-07-21|1115.53
#2008-07-22|1036.56
#2008-07-23|1041.50
#2008-07-24|1043.83
#2008-07-25|1039.73
#2008-07-28|1029.22
#2008-07-29|1039.44
#2008-07-30|1047.21
#2008-07-31|1051.46
#2008-08-01|1043.25
#2008-08-04|1040.82
#2008-08-05|1057.48
#2008-08-06|1054.04
#2008-08-07|1038.45
#2008-08-08|1027.57
#2008-08-11|1036.22
#2008-08-12|1031.34
#2008-08-13|1009.48
#2008-08-14|1008.91
#2008-08-15| 999.31
#2008-08-18|1005.03
#2008-08-19| 983.97
#2008-08-20| 985.08
#2008-08-21| 982.55
#2008-08-22| 999.81
#2008-08-25| 992.74
#2008-08-26| 980.82
#2008-08-27| 998.49
#2008-08-28|1010.40
#2008-08-29|1007.30
#2008-09-01| .
#2008-09-02|1010.12
#2008-09-03| 998.35
#2008-09-04| 972.10
#2008-09-05| 936.87
#2008-09-08| 957.34
#2008-09-09| 957.67
#2008-09-10| 951.30
#2008-09-11| 939.75
#2008-09-12| 973.79
#2008-09-15| 941.80
#2008-09-16| 924.60
#2008-09-17| 913.60
#2008-09-18| 920.02
#2008-09-19| 978.56
#2008-09-22| 975.35
#2008-09-23| 959.15
#2008-09-24| 934.34
#2008-09-25| 966.78
#2008-09-26| 955.68
#2008-09-29| 910.61
#2008-09-30| 896.96
#2008-10-01| 907.79
#2008-10-02| 900.53
#2008-10-03| 921.44
#2008-10-06| 854.93
#2008-10-07| 868.05
#2008-10-08| 819.03
#2008-10-09| 801.88
#2008-10-10| 723.32
#2008-10-13| 799.69
#2008-10-14| 831.17
#2008-10-15| 795.64
#2008-10-16| 760.35
#2008-10-17| 803.81
#2008-10-20| 821.87
#2008-10-21| 789.72
#2008-10-22| 726.57
#2008-10-23| 733.50
#2008-10-24| 693.71
#2008-10-27| 658.53
#2008-10-28| 675.88
#2008-10-29| 756.94
#2008-10-30| 751.95
#2008-10-31| 743.24
#2008-11-03| 745.33
#2008-11-04| 784.46
#2008-11-05| 785.83
#2008-11-06| 727.83
#2008-11-07| 737.48
#2008-11-10| 742.94
#2008-11-11| 726.32
#2008-11-12| 723.08
#2008-11-13| 737.41
#2008-11-14| 748.25
#2008-11-17| 734.03
#2008-11-18| 750.55
#2008-11-19| 734.64
#2008-11-20| 723.94
#2008-11-21| 693.44
#2008-11-24| 763.50
#2008-11-25| 775.98
#2008-11-26| 778.46
#2008-11-27| .
#2008-11-28| 776.03
#2008-12-01| 736.20
#2008-12-02| 761.86
#2008-12-03| 776.42
#2008-12-04| 768.42
#2008-12-05| 754.21
#2008-12-08| 802.20
#2008-12-09| 801.82
#2008-12-10| 797.03
#2008-12-11| 805.29
#2008-12-12| 795.33
#2008-12-15| 814.58
#2008-12-16| 827.81
#2008-12-17| 853.83
#2008-12-18| 871.26
#2008-12-19| 833.55
#2008-12-22| 831.48
#2008-12-23| 819.23
#2008-12-24| 819.67
#2008-12-25| .
#2008-12-26| 822.10
#2008-12-29| 827.87
#2008-12-30| 840.76
#2008-12-31| 832.84
#2009-01-01| .
#2009-01-02| 852.81
#2009-01-05| 861.48
#2009-01-06| 853.86
#2009-01-07| 854.61
#2009-01-08| 854.85
#2009-01-09| 838.37
#2009-01-12| 816.99
#2009-01-13| 797.68
#2009-01-14| 776.12
#2009-01-15| 761.76
#2009-01-16| 781.86
#2009-01-19| .
#2009-01-20| 757.67
#2009-01-21| 741.17
#2009-01-22| 730.35
#2009-01-23| 729.50
#2009-01-26| 757.22
#2009-01-27| 758.00
#2009-01-28| 767.67
#2009-01-29| 739.72
#2009-01-30| 722.07
#2009-02-02| 711.20
#2009-02-03| 751.38
#2009-02-04| 755.30
#2009-02-05| 750.63
#2009-02-06| 766.26
#2009-02-09| 774.48
#2009-02-10| 755.40
#2009-02-11| 746.38
#2009-02-12| 731.38
#2009-02-13| 747.45
#2009-02-16| .
#2009-02-17| 705.32
#2009-02-18| 700.78
#2009-02-19| 704.84
#2009-02-20| 692.58
#2009-02-23| 702.20
#2009-02-24| 690.90
#2009-02-25| 675.35
#2009-02-26| 705.81
#2009-02-27| 704.88
#2009-03-02| 677.54
#2009-03-03| 669.52
#2009-03-04| 686.70
#2009-03-05| 666.32
#2009-03-06| 667.07
#2009-03-09| 646.63
#2009-03-10| 671.66
#2009-03-11| 661.71
#2009-03-12| 672.15
#2009-03-13| 682.85
#2009-03-16| 706.99
#2009-03-17| 711.04
#2009-03-18| 712.40
#2009-03-19| 736.12
#2009-03-20| 720.39
#2009-03-23| 733.25
#2009-03-24| 734.00
#2009-03-25| 742.36
#2009-03-26| 739.69
#2009-03-27| 709.98
#2009-03-30| 694.93
#2009-03-31| 722.66
#2009-04-01| 738.43
#2009-04-02| 761.97
#2009-04-03| 744.48
#2009-04-06| 743.66
#2009-04-07| 735.29
#2009-04-08| 735.95
#2009-04-09| 730.07
#2009-04-10| .
#2009-04-13| 736.51
#2009-04-14| 731.17
#2009-04-15| 728.14
#2009-04-16| 741.10
#2009-04-17| 751.00
#2009-04-20| 727.89
#2009-04-21| 718.46
#2009-04-22| 716.82
#2009-04-23| 711.01
#2009-04-24| 727.31
#2009-04-27| 727.18
#2009-04-28| 716.62
#2009-04-29| 732.46
#2009-04-30| 730.74
#2009-05-01| 732.71
#2009-05-04| 744.03
#2009-05-05| 747.98
#2009-05-06| 754.01
#2009-05-07| 747.27
#2009-05-08| 748.18
#2009-05-11| 750.74
#2009-05-12| 769.84
#2009-05-13| 765.79
#2009-05-14| 764.96
#2009-05-15| 761.13
#2009-05-18| 774.88
#2009-05-19| 772.92
#2009-05-20| 776.82
#2009-05-21| 759.93
#2009-05-22| 773.81
#2009-05-25| .
#2009-05-26| 786.78
#2009-05-27| 788.43
#2009-05-28| 786.11
#2009-05-29| 794.05
#2009-06-01| 810.25
#2009-06-02| 815.23
#2009-06-03| 801.37
#2009-06-04| 794.78
#2009-06-05| 782.74
#2009-06-08| 776.77
#2009-06-09| 791.33
#2009-06-10| 788.74
#2009-06-11| 800.76
#2009-06-12| 798.89
#2009-06-15| 778.68
#2009-06-16| 789.52
#2009-06-17| 797.61
#2009-06-18| 813.92
#2009-06-19| 812.16
#2009-06-22| 799.35
#2009-06-23| 805.95
#2009-06-24| 819.15
#2009-06-25| 812.58
#2009-06-26| 821.34
#2009-06-29| 832.25
#2009-06-30| 824.21
#2009-07-01| 846.10
#2009-07-02| 820.07
#2009-07-03| .
#2009-07-06| 811.69
#2009-07-07| 807.31
#2009-07-08| 795.96
#2009-07-09| 800.44
#2009-07-10| 788.80
#2009-07-13| 801.52
#2009-07-14| 801.68
#2009-07-15| 822.28
#2009-07-16| 828.20
#2009-07-17| 829.29
#2009-07-20| 836.15
#2009-07-21| 839.62
#2009-07-22| 847.49
#2009-07-23| 866.20
#2009-07-24| 872.21
#2009-07-27| 874.82
#2009-07-28| 873.57
#2009-07-29| 875.14
#2009-07-30| 900.81
#2009-07-31| 903.13
#2009-08-03| 924.65
#2009-08-04| 922.26
#2009-08-05| 913.12
#2009-08-06| 904.82
#2009-08-07| 919.01
#2009-08-10| 916.17
#2009-08-11| 909.53
#2009-08-12| 918.67
#2009-08-13| 922.26
#2009-08-14| 903.29
#2009-08-17| 880.61
#2009-08-18| 892.22
#2009-08-19| 896.89
#2009-08-20| 916.09
#2009-08-21| 933.22
#2009-08-24| 934.65
#2009-08-25| 952.88
#2009-08-26| 940.67
#2009-08-27| 937.15
#2009-08-28| 949.87
#2009-08-31| 941.18
#2009-09-01| 928.83
#2009-09-02| 916.39
#2009-09-03| 919.95
#2009-09-04| 933.36
#2009-09-07| .
#2009-09-08| 974.26
#2009-09-09| 986.32
#2009-09-10| 986.42
#2009-09-11| 988.72
#2009-09-14| 991.44
#2009-09-15| 996.57
#2009-09-16|1008.00
#2009-09-17|1011.36
#2009-09-18| 999.57
#2009-09-21| 994.84
#2009-09-22|1012.27
#2009-09-23|1013.79
#2009-09-24| 993.87
#2009-09-25| 991.70
#2009-09-28|1004.88
#2009-09-29| 992.03
#2009-09-30| 988.07
#2009-10-01| 975.38
#2009-10-02| 965.76
#2009-10-05| 988.99
#2009-10-06|1003.00
#2009-10-07| 986.49
#2009-10-08| 994.98
#2009-10-09| 984.78
#2009-10-12| 988.99
#2009-10-13| 984.28
#2009-10-14|1003.90
#2009-10-15|1012.04
#2009-10-16| 996.83
#2009-10-19|1009.86
#2009-10-20|1012.36
#2009-10-21|1027.21
#2009-10-22|1036.91
#2009-10-23|1019.77
#2009-10-26|1008.18
#2009-10-27|1006.67
#2009-10-28|1005.61
#2009-10-29|1016.27
#2009-10-30| 990.00
#2009-11-02|1000.43
#2009-11-03| 977.28
#2009-11-04|1000.59
#2009-11-05|1016.58
#2009-11-06|1009.59
#2009-11-09|1035.30
#2009-11-10|1027.81
#2009-11-11|1021.72
#2009-11-12|1029.25
#2009-11-13|1033.22
#2009-11-16|1047.30
#2009-11-17|1039.55
#2009-11-18|1046.46
#2009-11-19|1024.94
#2009-11-20|1017.42
#2009-11-23|1041.59
#2009-11-24|1036.41
#2009-11-25|1055.49
#2009-11-26| .
#2009-11-27|1037.93
#2009-11-30|1029.29
#2009-12-01|1061.06
#2009-12-02|1072.07
#2009-12-03|1065.09
#2009-12-04|1065.11
#2009-12-07|1051.67
#2009-12-08|1029.32
#2009-12-09|1019.56
#2009-12-10|1028.54
#2009-12-11|1027.32
#2009-12-14|1034.12
#2009-12-15|1026.18
#2009-12-16|1031.61
#2009-12-17|1002.09
#2009-12-18| 995.10
#2009-12-21|1013.39
#2009-12-22|1012.58
#2009-12-23|1020.50
#2009-12-24|1018.87
#2009-12-25| .
#2009-12-28|1025.01
#2009-12-29|1029.62
#2009-12-30|1018.86
#2009-12-31|1023.17
#2010-01-01| .
#2010-01-04|1039.68
#2010-01-05|1036.38
#2010-01-06|1029.75
#2010-01-07|1009.79
#2010-01-08|1003.13
#2010-01-11|1012.43
#2010-01-12|1010.06
#2010-01-13|1012.65
#2010-01-14|1009.40
#2010-01-15| 991.18
#2010-01-18| .
#2010-01-19|1006.25
#2010-01-20| 981.97
#2010-01-21| 970.62
#2010-01-22| 971.02
#2010-01-25| 963.14
#2010-01-26| 961.96
#2010-01-27| 957.07
#2010-01-28| 938.10
#2010-01-29| 942.73
#2010-02-01| 944.29
#2010-02-02| 951.48
#2010-02-03| 939.88
#2010-02-04| 926.50
#2010-02-05| 909.70
#2010-02-08| 920.40
#2010-02-09| 920.55
#2010-02-10| 926.65
#2010-02-11| 913.82
#2010-02-12| 916.85
#2010-02-15| .
#2010-02-16| 927.67
#2010-02-17| 932.77
#2010-02-18| 938.63
#2010-02-19| 934.87
#2010-02-22| 934.16
#2010-02-23| 918.93
#2010-02-24| 923.92
#2010-02-25| 915.55
#2010-02-26| 924.68
#2010-03-01| 922.08
#2010-03-02| 932.88
#2010-03-03| 949.65
#2010-03-04| 944.58
#2010-03-05| 955.18
#2010-03-08| 960.65
#2010-03-09| 953.98
#2010-03-10| 962.87
#2010-03-11| 965.18
#2010-03-12| 975.57
#2010-03-15| 960.04
#2010-03-16| 971.10
#2010-03-17| 971.78
#2010-03-18| 960.53
#2010-03-19| 953.35
#2010-03-22| 950.92
#2010-03-23| 956.37
#2010-03-24| 940.78
#2010-03-25| 945.10
#2010-03-26| 947.29
#2010-03-29| 961.58
#2010-03-30| 961.92
#2010-03-31| 965.31
#2010-04-01| 972.33
#2010-04-02| .
#2010-04-05| 971.18
#2010-04-06| 960.80
#2010-04-07| 953.26
#2010-04-08| 950.19
#2010-04-09| 966.94
#2010-04-12| 976.44
#2010-04-13| 973.35
#2010-04-14| 987.18
#2010-04-15| 991.70
#2010-04-16| 975.26
#2010-04-19| 966.21
#2010-04-20| 971.62
#2010-04-21| 965.79
#2010-04-22| 948.12
#2010-04-23| 957.22
#2010-04-26| 954.38
#2010-04-27| 922.48
#2010-04-28| 906.33
#2010-04-29| 923.37
#2010-04-30| 931.66
#2010-05-03| 925.64
#2010-05-04| 893.81
#2010-05-05| 874.02
#2010-05-06| 852.08
#2010-05-07| 812.86
#2010-05-10| 881.85
#2010-05-11| 862.12
#2010-05-12| 873.91
#2010-05-13| 866.55
#2010-05-14| 829.86
#2010-05-17| 830.20
#2010-05-18| 839.33
#2010-05-19| 814.41
#2010-05-20| 805.88
#2010-05-21| 818.73
#2010-05-24| 811.21
#2010-05-25| 790.93
#2010-05-26| 807.26
#2010-05-27| 831.39
#2010-05-28| 839.55
#2010-05-31| .
#2010-06-01| 841.26
#2010-06-02| 844.72
#2010-06-03| 856.58
#2010-06-04| 838.12
#2010-06-07| 823.86
#2010-06-08| 811.68
#2010-06-09| 831.12
#2010-06-10| 852.01
#2010-06-11| 855.65
#2010-06-14| 877.88
#2010-06-15| 886.72
#2010-06-16| 881.77
#2010-06-17| 886.07
#2010-06-18| 891.97
#2010-06-21| 898.59
#2010-06-22| 886.67
#2010-06-23| 879.80
#2010-06-24| 878.43
#2010-06-25| 878.72
#2010-06-28| 894.03
#2010-06-29| 862.02
#2010-06-30| 857.67
#2010-07-01| 863.15
#2010-07-02| 865.73
#2010-07-05| .
#2010-07-06| 891.37
#2010-07-07| 904.47
#2010-07-08| 912.44
#2010-07-09| 912.85
#2010-07-12| 908.22
#2010-07-13| 930.75
#2010-07-14| 936.64
#2010-07-15| 942.84
#2010-07-16| 931.28
#2010-07-19| 930.46
#2010-07-20| 920.60
#2010-07-21| 928.52
#2010-07-22| 954.92
#2010-07-23| 955.77
#2010-07-26| 969.25
#2010-07-27| 971.74
#2010-07-28| 971.32
#2010-07-29| 991.71
#2010-07-30| 984.05
#2010-08-02|1016.25
#2010-08-03|1011.65
#2010-08-04|1011.99
#2010-08-05|1006.92
#2010-08-06|1015.66
#2010-08-09|1026.58
#2010-08-10|1011.70
#2010-08-11| 982.22
#2010-08-12| 986.47
#2010-08-13| 988.84
#2010-08-16| 995.79
#2010-08-17| 998.29
#2010-08-18| 995.68
#2010-08-19| 983.72
#2010-08-20| 963.00
#2010-08-23| 969.35
#2010-08-24| 959.77
#2010-08-25| 953.59
#2010-08-26| 965.00
#2010-08-27| 983.70
#2010-08-30| 980.92
#2010-08-31| 989.66
#2010-09-01|1011.17
#2010-09-02|1004.37
#2010-09-03|1014.21
#2010-09-06| .
#2010-09-07|1003.05
#2010-09-08|1014.31
#2010-09-09|1013.97
#2010-09-10|1011.53
#2010-09-13|1021.60
#2010-09-14|1030.11
#2010-09-15|1038.26
#2010-09-16|1035.47
#2010-09-17|1029.11
#2010-09-20|1046.73
#2010-09-21|1046.66
#2010-09-22|1053.65
#2010-09-23|1049.58
#2010-09-24|1065.32
#2010-09-27|1058.06
#2010-09-28|1060.06
#2010-09-29|1059.34
#2010-09-30|1055.28
#2010-10-01|1066.44
#2010-10-04|1058.48
#2010-10-05|1083.06
#2010-10-06|1087.62
#2010-10-07|1093.96
#2010-10-08|1091.16
#2010-10-11|1094.05
#2010-10-12|1082.06
#2010-10-13|1105.05
#2010-10-14|1121.92
#2010-10-15|1120.90
#2010-10-18|1120.80
#2010-10-19|1099.17
#2010-10-20|1118.25
#2010-10-21|1118.92
#2010-10-22|1111.16
#2010-10-25|1114.70
#2010-10-26|1117.54
#2010-10-27|1103.47
#2010-10-28|1135.44
#2010-10-29|1135.20
#2010-11-01|1138.03
#2010-11-02|1155.97
#2010-11-03|1153.29
#2010-11-04|1167.99
#2010-11-05|1151.83
#2010-11-08|1139.40
#2010-11-09|1143.00
#2010-11-10|1122.49
#2010-11-11|1117.43
#2010-11-12|1119.72
#2010-11-15|1116.28
#2010-11-16|1091.55
#2010-11-17|1090.96
#2010-11-18|1106.71
#2010-11-19|1107.25
#2010-11-22|1092.65
#2010-11-23|1060.85
#2010-11-24|1062.27
#2010-11-25| .
#2010-11-26|1051.21
#2010-11-29|1018.49
#2010-11-30|1014.07
#2010-12-01|1035.87
#2010-12-02|1049.48
#2010-12-03|1061.95
#2010-12-06|1054.58
#2010-12-07|1063.27
#2010-12-08|1055.16
#2010-12-09|1055.19
#2010-12-10|1060.89
#2010-12-13|1077.35
#2010-12-14|1078.82
#2010-12-15|1067.44
#2010-12-16|1058.47
#2010-12-17|1052.52
#2010-12-20|1055.44
#2010-12-21|1063.03
#2010-12-22|1057.64
#2010-12-23|1064.09
#2010-12-24| .
#2010-12-27|1059.67
#2010-12-28|1059.02
#2010-12-29|1057.45
#2010-12-30|1052.04
#2010-12-31|1060.90
#2011-01-03|1059.85
#2011-01-04|1071.79
#2011-01-05|1069.38
#2011-01-06|1068.08
#2011-01-07|1063.19
#2011-01-10|1058.66
#2011-01-11|1057.43
#2011-01-12|1071.64
#2011-01-13|1091.24
#2011-01-14|1087.78
#2011-01-17| .
#2011-01-18|1110.50
#2011-01-19|1106.77
#2011-01-20|1090.21
#2011-01-21|1122.93
#2011-01-24|1134.56
#2011-01-25|1131.33
#2011-01-26|1138.69
#2011-01-27|1141.95
#2011-01-28|1122.47
#2011-01-31|1127.66
#2011-02-01|1147.16
#2011-02-02|1153.80
#2011-02-03|1145.70
#2011-02-04|1148.25
#2011-02-07|1145.66
#2011-02-08|1157.97
#2011-02-09|1157.04
#2011-02-10|1147.35
#2011-02-11|1141.54
#2011-02-14|1134.17
#2011-02-15|1137.86
#2011-02-16|1147.99
#2011-02-17|1147.09
#2011-02-18|1157.13
#2011-02-21| .
#2011-02-22|1140.81
#2011-02-23|1135.17
#2011-02-24|1126.61
#2011-02-25|1133.40
#2011-02-28|1147.79
#2011-03-01|1149.04
#2011-03-02|1150.96
#2011-03-03|1160.09
#2011-03-04|1157.30
#2011-03-07|1153.68
#2011-03-08|1164.25
#2011-03-09|1164.32
#2011-03-10|1147.82
#2011-03-11|1144.10
#2011-03-14|1135.46
#2011-03-15|1108.64
#2011-03-16|1085.23
#2011-03-17|1113.11
#2011-03-18|1115.58
#2011-03-21|1157.78
#2011-03-22|1156.78
#2011-03-23|1152.47
#2011-03-24|1159.85
#2011-03-25|1155.70
#2011-03-28|1155.43
#2011-03-29|1160.11
#2011-03-30|1167.80
#2011-03-31|1161.83
#2011-04-01|1172.51
#2011-04-04|1183.36
#2011-04-05|1178.06
#2011-04-06|1191.20
#2011-04-07|1184.37
#2011-04-08|1196.30
#2011-04-11|1198.02
#2011-04-12|1185.99
#2011-04-13|1192.10
#2011-04-14|1185.00
#2011-04-15|1191.03
#2011-04-18|1159.07
#2011-04-19|1164.84
#2011-04-20|1193.86
#2011-04-21|1174.19
#2011-04-22| .
#2011-04-25|1171.19
#2011-04-26|1189.75
#2011-04-27|1193.96
#2011-04-28|1211.20
#2011-04-29|1215.19
#2011-05-02|1222.22
#2011-05-03|1211.22
#2011-05-04|1205.57
#2011-05-05|1182.50
#2011-05-06|1176.52
#2011-05-09|1162.73
#2011-05-10|1171.56
#2011-05-11|1177.87
#2011-05-12|1160.12
#2011-05-13|1152.88
#2011-05-16|1154.59
#2011-05-17|1149.55
#2011-05-18|1159.30
#2011-05-19|1167.91
#2011-05-20|1161.91
#2011-05-23|1139.48
#2011-05-24|1140.65
#2011-05-25|1140.60
#2011-05-26|1136.65
#2011-05-27|1155.12
#2011-05-30| .
#2011-05-31|1171.60
#2011-06-01|1166.45
#2011-06-02|1156.22
#2011-06-03|1164.77
#2011-06-06|1161.27
#2011-06-07|1169.61
#2011-06-08|1153.12
#2011-06-09|1150.63
#2011-06-10|1126.58
#2011-06-13|1134.59
#2011-06-14|1152.21
#2011-06-15|1122.26
#2011-06-16|1111.07
#2011-06-17|1126.40
#2011-06-20|1131.11
#2011-06-21|1147.26
#2011-06-22|1148.72
#2011-06-23|1117.19
#2011-06-24|1111.76
#2011-06-27|1123.92
#2011-06-28|1119.06
#2011-06-29|1141.98
#2011-06-30|1162.29
#2011-07-01|1159.56
#2011-07-04| .
#2011-07-05|1158.33
#2011-07-06|1137.06
#2011-07-07|1146.27
#2011-07-08|1129.92
#2011-07-11|1092.64
#2011-07-12|1085.14
#2011-07-13|1105.86
#2011-07-14|1096.72
#2011-07-15|1090.28
#2011-07-18|1067.07
#2011-07-19|1092.14
#2011-07-20|1109.61
#2011-07-21|1138.55
#2011-07-22|1150.85
#2011-07-25|1135.07
#2011-07-26|1156.90
#2011-07-27|1137.77
#2011-07-28|1140.46
#2011-07-29|1163.06
#2011-08-01|1130.23
#2011-08-02|1124.42
#2011-08-03|1127.49
#2011-08-04|1096.66
#2011-08-05|1085.88
#2011-08-08|1058.10
#2011-08-09|1045.99
#2011-08-10|1007.85
#2011-08-11|1042.49
#2011-08-12|1075.93
#2011-08-15|1096.57
#2011-08-16|1091.60
#2011-08-17|1101.98
#2011-08-18|1052.28
#2011-08-19|1041.30
#2011-08-22|1056.46
#2011-08-23|1073.94
#2011-08-24|1089.05
#2011-08-25|1061.31
#2011-08-26|1050.50
#2011-08-29|1076.30
#2011-08-30|1070.50
#2011-08-31|1075.19
#2011-09-01|1082.34
#2011-09-02|1059.15
#2011-09-05| .
#2011-09-06|1012.42
#2011-09-07|1033.69
#2011-09-08|1040.56
#2011-09-09| 999.95
#2011-09-12| 962.55
#2011-09-13| 980.24
#2011-09-14| 993.28
#2011-09-15|1017.15
#2011-09-16|1020.37
#2011-09-19| 989.29
#2011-09-20|1017.37
#2011-09-21|1002.30
#2011-09-22| 950.86
#2011-09-23| 965.12
#2011-09-26| 978.47
#2011-09-27|1018.28
#2011-09-28|1013.17
#2011-09-29|1029.40
#2011-09-30|1012.88
#2011-10-03| 999.09
#2011-10-04| 986.12
#2011-10-05|1011.70
#2011-10-06|1031.25
#2011-10-07|1036.47
#2011-10-10|1065.31
#2011-10-11|1056.87
#2011-10-12|1080.30
#2011-10-13|1072.11
#2011-10-14|1089.11
#2011-10-17|1076.81
#2011-10-18|1062.71
#2011-10-19|1077.63
#2011-10-20|1057.27
#2011-10-21|1092.09
#2011-10-24|1093.85
#2011-10-25|1084.91
#2011-10-26|1087.83
#2011-10-27|1134.81
#2011-10-28|1125.02
#2011-10-31|1098.85
#2011-11-01|1051.63
#2011-11-02|1070.19
#2011-11-03|1081.68
#2011-11-04|1074.75
#2011-11-07|1068.58
#2011-11-08|1081.96
#2011-11-09|1056.04
#2011-11-10|1062.21
#2011-11-11|1096.21
#2011-11-14|1083.68
#2011-11-15|1063.61
#2011-11-16|1064.57
#2011-11-17|1055.71
#2011-11-18|1051.67
#2011-11-21|1019.55
#2011-11-22|1014.17
#2011-11-23| 987.85
#2011-11-24| .
#2011-11-25| 981.86
#2011-11-28|1015.78
#2011-11-29|1024.10
#2011-11-30|1063.27
#2011-12-01|1058.50
#2011-12-02|1050.16
#2011-12-05|1060.36
#2011-12-06|1055.42
#2011-12-07|1048.13
#2011-12-08|1036.69
#2011-12-09|1052.32
#2011-12-12|1028.83
#2011-12-13|1030.49
#2011-12-14|1003.91
#2011-12-15|1010.29
#2011-12-16|1009.48
#2011-12-19|1005.50
#2011-12-20|1021.64
#2011-12-21|1009.10
#2011-12-22|1016.86
#2011-12-23|1025.43
#2011-12-26| .
#2011-12-27|1025.96
#2011-12-28|1009.55
#2011-12-29|1019.73
#2011-12-30|1033.15
#2012-01-02| .
#2012-01-03|1056.24
#2012-01-04|1036.89
#2012-01-05|1012.59
#2012-01-06|1010.65
#2012-01-09|1004.87
#2012-01-10|1021.66
#2012-01-11|1016.04
#2012-01-12|1019.29
#2012-01-13|1000.43
#2012-01-16| .
#2012-01-17|1015.68
#2012-01-18|1008.84
#2012-01-19|1015.73
#2012-01-20|1020.31
#2012-01-23|1033.19
#2012-01-24|1014.30
#2012-01-25|1008.35
#2012-01-26|1027.34
#2012-01-27|1017.29
#2012-01-30|1012.93
#2012-01-31|1014.94
#2012-02-01|1029.45
#2012-02-02|1024.43
#2012-02-03|1036.65
#2012-02-06|1040.82
#2012-02-07|1046.45
#2012-02-08|1041.85
#2012-02-09|1046.68
#2012-02-10|1028.94
#2012-02-13|1038.88
#2012-02-14|1029.57
#2012-02-15|1027.32
#2012-02-16|1024.25
#2012-02-17|1040.73
#2012-02-20| .
#2012-02-21|1052.61
#2012-02-22|1039.33
#2012-02-23|1037.40
#2012-02-24|1051.38
#2012-02-27|1052.54
#2012-02-28|1051.80
#2012-02-29|1044.18
#2012-03-01|1049.13
#2012-03-02|1035.88
#2012-03-05|1037.15
#2012-03-06|1008.48
#2012-03-07|1009.60
#2012-03-08|1028.17
#2012-03-09|1015.40
#2012-03-12|1012.40
#2012-03-13|1025.19
#2012-03-14|1011.86
#2012-03-15|1014.33
#2012-03-16|1024.93
#2012-03-19|1038.48
#2012-03-20|1047.61
#2012-03-21|1044.79
#2012-03-22|1045.89
#2012-03-23|1053.86
#2012-03-26|1062.86
#2012-03-27|1058.59
#2012-03-28|1048.97
#2012-03-29|1043.34
#2012-03-30|1047.72
#2012-04-02|1060.73
#2012-04-03|1051.88
#2012-04-04|1018.47
#2012-04-05|1013.77
#2012-04-06| .
#2012-04-09|1014.08
#2012-04-10| 996.52
#2012-04-11|1004.03
#2012-04-12|1007.90
#2012-04-13| 989.04
#2012-04-16| 988.83
#2012-04-17|1011.41
#2012-04-18| 994.18
#2012-04-19| 988.19
#2012-04-20|1000.90
#2012-04-23| 983.42
#2012-04-24|1004.13
#2012-04-25|1011.54
#2012-04-26|1009.09
#2012-04-27|1013.21
#2012-04-30|1006.97
#2012-05-01|1012.96
#2012-05-02| 997.41
#2012-05-03|1002.51
#2012-05-04| 998.48
#2012-05-07|1002.31
#2012-05-08|1005.14
#2012-05-09| 998.36
#2012-05-10|1006.76
#2012-05-11|1002.41
#2012-05-14| 979.60
#2012-05-15| 972.40
#2012-05-16| 958.75
#2012-05-17| 946.58
#2012-05-18| 940.84
#2012-05-21| 946.86
#2012-05-22| 971.31
#2012-05-23| 939.62
#2012-05-24| 949.77
#2012-05-25| 946.18
#2012-05-28| .
#2012-05-29| 936.74
#2012-05-30| 919.90
#2012-05-31| 918.66
#2012-06-01| 914.14
#2012-06-04| 926.19
#2012-06-05| 920.51
#2012-06-06| 937.72
#2012-06-07| 943.19
#2012-06-08| 951.72
#2012-06-11| 953.83
#2012-06-12| 967.77
#2012-06-13| 972.79
#2012-06-14| 975.26
#2012-06-15| 975.48
#2012-06-18| 969.13
#2012-06-19| 996.21
#2012-06-20| 999.91
#2012-06-21| 988.52
#2012-06-22| 987.96
#2012-06-25| 973.29
#2012-06-26| 975.15
#2012-06-27| 988.61
#2012-06-28| 986.41
#2012-06-29|1018.70
#2012-07-02|1018.17
#2012-07-03|1020.38
#2012-07-04| .
#2012-07-05|1006.79
#2012-07-06| 990.80
#2012-07-09| 994.62
#2012-07-10| 995.05
#2012-07-11|1008.35
#2012-07-12| 984.60
#2012-07-13|1013.27
#2012-07-16|1012.86
#2012-07-17|1010.85
#2012-07-18|1026.46
#2012-07-19|1025.96
#2012-07-20| 991.87
#2012-07-23| 971.33
#2012-07-24| 956.03
#2012-07-25| 954.61
#2012-07-26| 991.66
#2012-07-27|1004.92
#2012-07-30|1004.32
#2012-07-31|1002.54
#2012-08-01|1015.39
#2012-08-02| 987.98
#2012-08-03|1022.77
#2012-08-06|1036.30
#2012-08-07|1047.83
#2012-08-08|1050.33
#2012-08-09|1040.92
#2012-08-10|1043.27
#2012-08-13|1044.45
#2012-08-14|1047.48
#2012-08-15|1040.96
#2012-08-16|1046.24
#2012-08-17|1047.71
#2012-08-20|1050.50
#2012-08-21|1058.86
#2012-08-22|1043.27
#2012-08-23|1047.56
#2012-08-24|1046.34
#2012-08-27|1053.17
#2012-08-28|1052.53
#2012-08-29|1045.81
#2012-08-30|1034.34
#2012-08-31|1043.94
#2012-09-03| .
#2012-09-04|1044.37
#2012-09-05|1041.41
#2012-09-06|1063.42
#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| 994.34
#2012-12-10| 991.16
#2012-12-11|1008.82
#2012-12-12|1017.52
#2012-12-13|1023.18
#2012-12-14|1022.02
#2012-12-17|1018.21
#2012-12-18|1023.56
#2012-12-19|1031.18
#2012-12-20|1026.48
#2012-12-21|1025.99
#2012-12-24|1028.32
#2012-12-25|1028.32
#2012-12-26|1030.44
#2012-12-27|1029.35
#2012-12-28|1019.97
#2012-12-31|1019.94
#2013-01-01|1019.94
#2013-01-02|1046.27
#2013-01-03|1038.60
#2013-01-04|1038.19
#2013-01-07|1039.54
#2013-01-08|1036.85
#2013-01-09|1066.90
#2013-01-10|1082.92
#2013-01-11|1089.16
#2013-01-14|1095.46
#2013-01-15|1082.43
#2013-01-16|1076.38
#2013-01-17|1093.17
#2013-01-18|1084.81
#2013-01-21|1091.19
#2013-01-22|1079.22
#2013-01-23|1069.64
#2013-01-24|1079.77
#2013-01-25|1090.83
#2013-01-28|1090.42
#2013-01-29|1097.30
#2013-01-30|1102.25
#2013-01-31|1094.90
#2013-02-01|1101.85
#2013-02-04|1067.02
#2013-02-05|1058.05
#2013-02-06|1046.65
#2013-02-07|1030.01
#2013-02-08|1030.52
#2013-02-11|1024.75
#2013-02-12|1028.26
#2013-02-13|1032.80
#2013-02-14|1020.71
#2013-02-15|1010.74
#2013-02-18|1007.49
#2013-02-19|1016.23
#2013-02-20|1005.72
#2013-02-21| 975.37
#2013-02-22| 989.16
#2013-02-25| 993.15
#2013-02-26| 962.58
#2013-02-27| 980.29
#2013-02-28| 983.08
#2013-03-01| 971.28
#2013-03-04| 985.37
#2013-03-05|1005.04
#2013-03-06| 998.32
#2013-03-07|1005.34
#2013-03-08|1019.56
#2013-03-11| .
#2013-03-12|1021.83
#2013-03-13|1012.22
#2013-03-14|1045.58
#2013-03-15|1050.87
#2013-03-18|1043.16
#2013-03-19|1043.14
#2013-03-20|1048.08
#2013-03-21|1038.50
#2013-03-22|1050.50
#2013-03-25|1046.70
#2013-03-26|1029.48
#2013-03-27|1010.72
#2013-03-28|1021.42
#2013-03-29| .
#2013-04-01|1023.13
#2013-04-02|1038.11
#2013-04-03|1015.77
#2013-04-04|1017.34
#2013-04-05|1018.38
#2013-04-08|1019.99
#2013-04-09|1035.12
#2013-04-10|1055.24
#2013-04-11|1066.09
#2013-04-12|1064.15
#2013-04-15|1058.97
#2013-04-16|1051.75
#2013-04-17|1037.08
#2013-04-18|1048.93
#2013-04-19|1050.49
#2013-04-22|1057.50
#2013-04-23|1065.70
#2013-04-24|1067.40
#2013-04-25|1085.71
#2013-04-26|1085.94
#2013-04-29|1092.53
#2013-04-30|1095.93
#2013-05-01|1099.43
#2013-05-02|1085.50
#2013-05-03|1094.75
#2013-05-06|1087.98
#2013-05-07|1089.58
#2013-05-08|1098.43
#2013-05-09|1089.03
#2013-05-10|1099.45
#2013-05-13|1093.77
#2013-05-14|1094.96
#2013-05-15|1094.54
#2013-05-16|1110.48
#2013-05-17|1101.79
#2013-05-20|1108.03
#2013-05-21|1110.96
#2013-05-22|1100.78
#2013-05-23|1082.70
#2013-05-24|1083.64
#2013-05-27|1086.99
#2013-05-28|1094.12
#2013-05-29|1079.51
#2013-05-30|1081.06
#2013-05-31|1060.72
#2013-06-03|1051.90
#2013-06-04|1061.19
#2013-06-05|1049.27
#2013-06-06|1061.67
#2013-06-07|1081.98
#2013-06-10|1074.98
#2013-06-11|1075.40
#2013-06-12|1073.07
#2013-06-13|1063.79
#2013-06-14|1068.19
#2013-06-17|1086.41
#2013-06-18|1091.73
#2013-06-19|1079.66
#2013-06-20|1035.03
#2013-06-21|1025.82
#2013-06-24|1010.88
#2013-06-25|1029.36
#2013-06-26|1044.11
#2013-06-27|1051.02
#2013-06-28|1049.45
#2013-07-01|1061.62
#2013-07-02|1058.79
#2013-07-03|1050.63
#2013-07-04|1069.81
#2013-07-05|1045.17
#2013-07-08|1058.40
#2013-07-09|1059.20
#2013-07-10|1061.55
#2013-07-11|1076.63
#2013-07-12|1077.36
#2013-07-15|1083.11
#2013-07-16|1077.63
#2013-07-17|1074.46
#2013-07-18|1077.03
#2013-07-19|1090.35
#2013-07-22|1105.39
#2013-07-23|1113.75
#2013-07-24|1119.01
#2013-07-25|1113.00
#2013-07-26|1118.41
#2013-07-29|1121.67
#2013-07-30|1124.36
#2013-07-31|1123.07
#2013-08-01|1133.24
#2013-08-02|1134.79
#2013-08-05|1131.38
#2013-08-06|1130.59
#2013-08-07|1138.16
#2013-08-08|1152.59
#2013-08-09|1160.22
#2013-08-12|1156.40
#2013-08-13|1159.24
#2013-08-14|1156.10
#2013-08-15|1144.65
#2013-08-16|1152.64
#2013-08-19|1141.76
#2013-08-20|1140.50
#2013-08-21|1134.88
#2013-08-22|1135.12
#2013-08-23|1146.10
#2013-08-26|1145.97
#2013-08-27|1128.50
#2013-08-28|1121.15
#2013-08-29|1153.87
#2013-08-30|1151.07
#2013-09-02|1184.58
#2013-09-03|1162.80
#2013-09-04|1181.62
#2013-09-05|1192.78
#2013-09-06|1196.37
#2013-09-09|1203.43
#2013-09-10|1207.38
#2013-09-11|1221.04
#2013-09-12|1227.67
#2013-09-13|1230.45
#2013-09-16|1245.31
#2013-09-17|1236.28
#2013-09-18|1239.47
#2013-09-19|1251.38
#2013-09-20|1245.71
#2013-09-23|1248.82
#2013-09-24|1259.79
#2013-09-25|1273.57
#2013-09-26|1283.24
#2013-09-27|1287.95
#2013-09-30|1283.02
#2013-10-01|1297.68
#2013-10-02|1301.93
#2013-10-03|1309.18
#2013-10-04|1308.13
#2013-10-07|1303.22
#2013-10-08|1301.13
#2013-10-09|1290.02
#2013-10-10|1312.05
#2013-10-11|1318.01
#2013-10-14|1333.05
#2013-10-15|1335.29
#2013-10-16|1352.59
#2013-10-17|1381.91
#2013-10-18|1387.52
#2013-10-21|1392.47
#2013-10-22|1395.54
#2013-10-23|1382.88
#2013-10-24|1388.95
#2013-10-25|1374.87
#2013-10-28|1378.19
#2013-10-29|1386.45
#2013-10-30|1377.37
#2013-10-31|1368.71
#2013-11-01|1373.24
#2013-11-04|1376.43
#2013-11-05|1367.60
#2013-11-06|1380.38
#2013-11-07|1355.69
#2013-11-08|1351.55
#2013-11-11|1352.07
#2013-11-12|1354.39
#2013-11-13|1349.11
#2013-11-14|1363.66
#2013-11-15|1368.40
#2013-11-18|1384.05
#2013-11-19|1372.63
#2013-11-20|1363.01
#2013-11-21|1371.39
#2013-11-22|1375.13
#2013-11-25|1374.81
#2013-11-26|1374.97
#2013-11-27|1382.80
#2013-11-28|1387.34
#2013-11-29|1386.29
#2013-12-02|1373.81
#2013-12-03|1364.04
#2013-12-04|1355.61
#2013-12-05|1354.63
#2013-12-06|1370.70
#2013-12-09|1383.30
#2013-12-10|1379.87
#2013-12-11|1373.58
#2013-12-12|1361.26
#2013-12-13|1350.45
#2013-12-16|1369.89
#2013-12-17|1369.55
#2013-12-18|1382.25
#2013-12-19|1403.40
#2013-12-20|1405.78
#2013-12-23|1415.28
#2013-12-24|1416.67
#2013-12-25|1416.67
#2013-12-26|1420.23
#2013-12-27|1438.98
#2013-12-30|1436.10
#2013-12-31|1438.47
#2014-01-01|1438.47
#2014-01-02|1416.53
#2014-01-03|1419.92
#2014-01-06|1421.35
#2014-01-07|1432.43
#2014-01-08|1432.28
#2014-01-09|1435.50
#2014-01-10|1443.61
#2014-01-13|1439.66
#2014-01-14|1454.51
#2014-01-15|1461.11
#2014-01-16|1453.24
#2014-01-17|1464.94
#2014-01-20|1464.14
#2014-01-21|1456.50
#2014-01-22|1462.64
#2014-01-23|1458.84
#2014-01-24|1430.21
#2014-01-27|1404.47
#2014-01-28|1401.13
#2014-01-29|1399.99
#2014-01-30|1395.13
#2014-01-31|1391.21
#2014-02-03|1367.04
#2014-02-04|1350.95
#2014-02-05|1346.45
#2014-02-06|1382.34
#2014-02-07|1391.04
#2014-02-10|1388.98
#2014-02-11|1400.11
#2014-02-12|1396.99
#2014-02-13|1407.74
#2014-02-14|1406.48
#2014-02-17|1421.94
#2014-02-18|1436.91
#2014-02-19|1435.27
#2014-02-20|1445.72
#2014-02-21|1465.66
#2014-02-24|1487.54
#2014-02-25|1482.84
#2014-02-26|1464.15
#2014-02-27|1457.64
#2014-02-28|1470.22
#2014-03-03|1431.47
#2014-03-04|1458.71
#2014-03-05|1457.41
#2014-03-06|1472.24
#2014-03-07|1453.06
#2014-03-10|1441.79
#2014-03-11|1437.61
#2014-03-12|1440.92
#2014-03-13|1420.60
#2014-03-14|1400.08
#2014-03-17|1421.34
#2014-03-18|1425.79
#2014-03-19|1432.32
#2014-03-20|1417.96
#2014-03-21|1416.51
#2014-03-24|1392.91
#2014-03-25|1400.53
#2014-03-26|1409.52
#2014-03-27|1404.46
#2014-03-28|1417.42
#2014-03-31|1426.37
#2014-04-01|1425.95
#2014-04-02|1427.39
#2014-04-03|1418.35
#2014-04-04|1422.15
#2014-04-07|1415.13
#2014-04-08|1406.19
#2014-04-09|1423.02
#2014-04-10|1416.13
#2014-04-11|1397.80
#2014-04-14|1395.02
#2014-04-15|1379.42
#2014-04-16|1397.13
#2014-04-17|1411.21
#2014-04-18|1409.17
#2014-04-21|1408.86
#2014-04-22|1431.79
#2014-04-23|1428.51
#2014-04-24|1435.55
#2014-04-25|1425.79
#2014-04-28|1432.57
#2014-04-29|1456.48
#2014-04-30|1471.47
#2014-05-01|1471.97
#2014-05-02|1484.24
#2014-05-05|1489.02
#2014-05-06|1498.26
#2014-05-07|1503.13
#2014-05-08|1508.83
#2014-05-09|1493.36
#2014-05-12|1495.27
#2014-05-13|1483.01
#2014-05-14|1489.03
#2014-05-15|1474.32
#2014-05-16|1479.42
#2014-05-19|1484.59
#2014-05-20|1465.21
#2014-05-21|1461.25
#2014-05-22|1460.91
#2014-05-23|1462.16
#2014-05-26|1471.10
#2014-05-27|1471.23
#2014-05-28|1474.36
#2014-05-29|1476.95
#2014-05-30|1480.94
#2014-06-02|1483.88
#2014-06-03|1473.08
#2014-06-04|1473.53
#2014-06-05|1481.84
#2014-06-06|1505.49
#2014-06-09|1511.28
#2014-06-10|1504.44
#2014-06-11|1489.78
#2014-06-12|1495.27
#2014-06-13|1492.39
#2014-06-16|1479.81
#2014-06-17|1479.49
#2014-06-18|1493.27
#2014-06-19|1502.56
#2014-06-20|1484.26
#2014-06-23|1478.57
#2014-06-24|1476.11
#2014-06-25|1470.27
#2014-06-26|1477.90
#2014-06-27|1482.72
#2014-06-30|1482.49
#2014-07-01|1496.40
#2014-07-02|1478.09
#2014-07-03|1484.42
#2014-07-04|1478.69
#2014-07-07|1470.13
#2014-07-08|1446.36
#2014-07-09|1450.77
#2014-07-10|1432.35
#2014-07-11|1430.89
#2014-07-14|1447.16
#2014-07-15|1441.73
#2014-07-16|1459.30
#2014-07-17|1438.87
#2014-07-18|1437.89
#2014-07-21|1432.86
#2014-07-22|1446.82
#2014-07-23|1447.55
#2014-07-24|1454.18
#2014-07-25|1453.24
#2014-07-28|1455.08
#2014-07-29|1460.00
#2014-07-30|1456.19
#2014-07-31|1435.08
#2014-08-01|1422.56
#2014-08-04|1416.18
#2014-08-05|1408.29
#2014-08-06|1399.09
#2014-08-07|1383.73
#2014-08-08|1368.16
#2014-08-11|1381.84
#2014-08-12|1376.25
#2014-08-13|1389.38
#2014-08-14|1386.41
#2014-08-15|1387.68
#2014-08-18|1397.01
#2014-08-19|1398.83
#2014-08-20|1394.96
#2014-08-21|1407.00
#2014-08-22|1403.56
#2014-08-25|1412.31
#2014-08-26|1414.53
#2014-08-27|1425.49
#2014-08-28|1422.69
#2014-08-29|1420.80
#2014-09-01|1416.63
#2014-09-02|1413.29
#2014-09-03|1418.23
#2014-09-04|1415.22
#2014-09-05|1406.55
#2014-09-08|1400.94
#2014-09-09|1395.93
#2014-09-10|1392.21
#2014-09-11|1390.44
#2014-09-12|1391.29
#2014-09-15|1382.08
#2014-09-16|1381.56
#2014-09-17|1392.08
#2014-09-18|1401.31
#2014-09-19|1406.13
#2014-09-22|1397.75
#2014-09-23|1385.79
#2014-09-24|1398.37
#2014-09-25|1384.27
#2014-09-26|1383.12
#2014-09-29|1378.50
#2014-09-30|1375.83
#2014-10-01|1361.99
#2014-10-02|1336.50
#2014-10-03|1335.64
#2014-10-06|1344.24
#2014-10-07|1337.34
#2014-10-08|1333.98
#2014-10-09|1319.11
#2014-10-10|1294.44
#2014-10-13|1295.15
#2014-10-14|1294.47
#2014-10-15|1260.28
#2014-10-16|1247.02
#2014-10-17|1273.24
#2014-10-20|1275.20
#2014-10-21|1296.32
#2014-10-22|1297.94
#2014-10-23|1313.57
#2014-10-24|1326.25
#2014-10-27|1321.53
#2014-10-28|1360.74
#2014-10-29|1369.70
#2014-10-30|1359.50
#2014-10-31|1370.04
#2014-11-03|1362.60
#2014-11-04|1355.63
#2014-11-05|1377.81
#2014-11-06|1363.33
#2014-11-07|1351.99
#2014-11-10|1366.21
#2014-11-11|1394.17
#2014-11-12|1392.22
#2014-11-13|1398.75
#2014-11-14|1402.55
#2014-11-17|1414.89
#2014-11-18|1428.31
#2014-11-19|1431.45
#2014-11-20|1431.90
#2014-11-21|1444.03
#2014-11-24|1451.43
#2014-11-25|1459.47
#2014-11-26|1470.36
#2014-11-27|1474.19
#2014-11-28|1488.78
#2014-12-01|1477.64
#2014-12-02|1475.82
#2014-12-03|1472.86
#2014-12-04|1472.35
#2014-12-05|1495.93
#2014-12-08|1488.21
#2014-12-09|1461.55
#2014-12-10|1452.53
#2014-12-11|1455.20
#2014-12-12|1418.29
#2014-12-15|1391.05
#2014-12-16|1418.71
#2014-12-17|1406.26
#2014-12-18|1429.07
#2014-12-19|1427.33
#2014-12-22|1434.74
#2014-12-23|1432.53
#2014-12-24|1434.81
#2014-12-25|1434.81
#2014-12-26|1433.61
#2014-12-29|1424.84
#2014-12-30|1406.12
#2014-12-31|1405.38
#2015-01-01|1405.38
#2015-01-02|1389.62
#2015-01-05|1345.29
#2015-01-06|1330.99
#2015-01-07|1329.48
#2015-01-08|1367.84
#2015-01-09|1355.19
#2015-01-12|1368.16
#2015-01-13|1389.18
#2015-01-14|1376.88
#2015-01-15|1380.91
#2015-01-16|1386.51
#2015-01-19|1409.74
#2015-01-20|1416.70
#2015-01-21|1433.11
#2015-01-22|1433.67
#2015-01-23|1445.95
#2015-01-26|1451.77
#2015-01-27|1458.52
#2015-01-28|1454.80
#2015-01-29|1460.17
#2015-01-30|1435.69
#2015-02-02|1433.05
#2015-02-03|1467.66
#2015-02-04|1472.78
#2015-02-05|1472.56
#2015-02-06|1468.09
#2015-02-09|1446.31
#2015-02-10|1469.01
#2015-02-11|1462.04
#2015-02-12|1474.45
#2015-02-13|1480.22
#2015-02-16|1478.36
#2015-02-17|1476.84
#2015-02-18|1462.61
#2015-02-19|1473.43
#2015-02-20|1480.20
#2015-02-23|1484.71
#2015-02-24|1485.12
#2015-02-25|1489.86
#2015-02-26|1490.84
#2015-02-27|1499.08
#2015-03-02|1496.82
#2015-03-03|1482.50
#2015-03-04|1485.79
#2015-03-05|1484.27
#2015-03-06|1450.91
#2015-03-09|1432.35
#2015-03-10|1401.23
#2015-03-11|1409.39
#2015-03-12|1413.96
#2015-03-13|1406.68
#2015-03-16|1420.18
#2015-03-17|1412.74
#2015-03-18|1415.52
#2015-03-19|1416.53
#2015-03-20|1452.32
#2015-03-23|1464.66
#2015-03-24|1469.02
#2015-03-25|1472.68
#2015-03-26|1459.10
#2015-03-27|1451.68
#2015-03-30|1449.58
#2015-03-31|1426.28
#2015-04-01|1428.83
#2015-04-02|1446.46
#2015-04-03|1458.05
#2015-04-06|1464.14
#2015-04-07|1462.63
#2015-04-08|1447.42
#2015-04-09|1447.00
#2015-04-10|1448.63
#2015-04-13|1456.16
#2015-04-14|1470.58
#2015-04-15|1462.60
#2015-04-16|1461.88
#2015-04-17|1450.28
#2015-04-20|1462.47
#2015-04-21|1464.78
#2015-04-22|1472.40
#2015-04-23|1486.66
#2015-04-24|1507.46
#2015-04-27|1515.48
#2015-04-28|1511.05
#2015-04-29|1511.83
#2015-04-30|1516.22
#2015-05-01|1510.97
#2015-05-04|1520.39
#2015-05-05|1495.83
#2015-05-06|1519.98
#2015-05-07|1509.18
#2015-05-08|1543.60
#2015-05-11|1544.73
#2015-05-12|1544.80
#2015-05-13|1558.36
#2015-05-14|1561.99
#2015-05-15|1557.83
#2015-05-18|1557.68
#2015-05-19|1537.93
#2015-05-20|1558.55
#2015-05-21|1569.75
#2015-05-22|1562.01
#2015-05-25|1551.31
#2015-05-26|1526.31
#2015-05-27|1536.61
#2015-05-28|1537.06
#2015-05-29|1525.71
#2015-06-01|1515.92
#2015-06-02|1539.90
#2015-06-03|1551.22
#2015-06-04|1548.23
#2015-06-05|1505.10
#2015-06-08|1509.24
#2015-06-09|1502.12
#2015-06-10|1537.43
#2015-06-11|1538.50
#2015-06-12|1540.73
#2015-06-15|1514.10
#2015-06-16|1515.15
#2015-06-17|1514.17
#2015-06-18|1548.54
#2015-06-19|1547.83
#2015-06-22|1607.67
#2015-06-23|1599.38
#2015-06-24|1586.16
#2015-06-25|1589.87
#2015-06-26|1583.77
#2015-06-29|1543.53
#2015-06-30|1523.69
#2015-07-01|1536.62
#2015-07-02|1533.97
#2015-07-03|1519.51
#2015-07-06|1495.32
#2015-07-07|1447.23
#2015-07-08|1466.08
#2015-07-09|1495.82
#2015-07-10|1555.32
#2015-07-13|1560.10
#2015-07-14|1569.70
#2015-07-15|1575.93
#2015-07-16|1593.78
#2015-07-17|1595.01
#2015-07-20|1601.00
#2015-07-21|1589.10
#2015-07-22|1577.14
#2015-07-23|1573.36
#2015-07-24|1574.70
#2015-07-27|1563.44
#2015-07-28|1563.24
#2015-07-29|1592.13
#2015-07-30|1571.30
#2015-07-31|1583.81
#2015-08-03|1594.58
#2015-08-04|1592.54
#2015-08-05|1600.42
#2015-08-06|1592.69
#2015-08-07|1574.86
#2015-08-10|1597.35
#2015-08-11|1590.03
#2015-08-12|1570.50
#2015-08-13|1574.26
#2015-08-14|1567.74
#2015-08-17|1560.29
#2015-08-18|1559.99
#2015-08-19|1533.57
#2015-08-20|1518.74
#2015-08-21|1490.33
#2015-08-24|1432.70
#2015-08-25|1477.48
#2015-08-26|1457.45
#2015-08-27|1481.74
#2015-08-28|1484.75
#2015-08-31|1480.84
#2015-09-01|1440.95
#2015-09-02|1445.81
#2015-09-03|1466.08
#2015-09-04|1439.91
#2015-09-07|1459.56
#2015-09-08|1481.86
#2015-09-09|1497.15
#2015-09-10|1478.94
#2015-09-11|1455.03
#2015-09-14|1447.15
#2015-09-15|1446.20
#2015-09-16|1465.64
#2015-09-17|1462.57
#2015-09-18|1454.19
#2015-09-21|1443.77
#2015-09-22|1397.90
#2015-09-23|1404.47
#2015-09-24|1392.78
#2015-09-25|1424.04
#2015-09-28|1391.70
#2015-09-29|1375.85
#2015-09-30|1395.18
#2015-10-01|1367.55
#2015-10-02|1372.40
#2015-10-05|1414.60
#2015-10-06|1430.79
#2015-10-07|1419.31
#2015-10-08|1417.83
#2015-10-09|1435.03
#2015-10-12|1434.50
#2015-10-13|1415.85
#2015-10-14|1392.88
#2015-10-15|1411.90
#2015-10-16|1426.32
#2015-10-19|1425.80
#2015-10-20|1433.56
#2015-10-21|1432.68
#2015-10-22|1468.64
#2015-10-23|1489.03
#2015-10-26|1493.25
#2015-10-27|1474.90
#2015-10-28|1493.05
#2015-10-29|1488.22
#2015-10-30|1496.56
#2015-11-02|1497.92
#2015-11-03|1489.16
#2015-11-04|1484.46
#2015-11-05|1473.87
#2015-11-06|1458.50
#2015-11-09|1439.59
#2015-11-10|1461.80
#2015-11-11|1484.20
#2015-11-12|1467.68
#2015-11-13|1461.12
#2015-11-16|1467.89
#2015-11-17|1501.57
#2015-11-18|1489.13
#2015-11-19|1506.84
#2015-11-20|1500.54
#2015-11-23|1484.14
#2015-11-24|1465.76
#2015-11-25|1480.77
#2015-11-26|1500.75
#2015-11-27|1501.42
#2015-11-30|1492.38
#2015-12-01|1483.40
#2015-12-02|1475.89
#2015-12-03|1464.25
#2015-12-04|1454.06
#2015-12-07|1465.76
#2015-12-08|1443.61
#2015-12-09|1448.72
#2015-12-10|1436.03
#2015-12-11|1418.57
#2015-12-14|1390.01
#2015-12-15|1426.92
#2015-12-16|1430.90
#2015-12-17|1440.99
#2015-12-18|1411.86
#2015-12-21|1397.36
#2015-12-22|1402.33
#2015-12-23|1435.00
#2015-12-24|1445.86
#2015-12-25|1445.86
#2015-12-28|1440.81
#2015-12-29|1453.47
#2015-12-30|1444.34
#2015-12-31|1438.22
#2016-01-01|1438.22
#2016-01-04|1393.09
#2016-01-05|1393.04
#2016-01-06|1393.17
#2016-01-07|1389.37
#2016-01-08|1392.01
#2016-01-11|1377.88
#2016-01-12|1382.92
#2016-01-13|1391.96
#2016-01-14|1363.20
#2016-01-15|1341.58
#2016-01-18|1321.44
#2016-01-19|1342.53
#2016-01-20|1293.83
#2016-01-21|1319.60
#2016-01-22|1376.48
#2016-01-25|1364.18
#2016-01-26|1368.67
#2016-01-27|1388.19
#2016-01-28|1357.19
#2016-01-29|1384.67
#2016-02-01|1399.29
#2016-02-02|1381.10
#2016-02-03|1368.22
#2016-02-04|1372.00
#2016-02-05|1347.75
#2016-02-08|1295.53
#2016-02-09|1304.00
#2016-02-10|1309.92
#2016-02-11|1281.35
#2016-02-12|1297.01
#2016-02-15|1320.16
#2016-02-16|1311.54
#2016-02-17|1346.26
#2016-02-18|1355.91
#2016-02-19|1336.21
#2016-02-22|1355.39
#2016-02-23|1334.64
#2016-02-24|1300.43
#2016-02-25|1345.15
#2016-02-26|1332.34
#2016-02-29|1338.33
#2016-03-01|1363.18
#2016-03-02|1360.37
#2016-03-03|1366.69
#2016-03-04|1377.21
#2016-03-07|1364.88
#2016-03-08|1367.36
#2016-03-09|1365.03
#2016-03-10|1362.88
#2016-03-11|1408.12
#2016-03-14|1408.41
#2016-03-15|1394.51
#2016-03-16|1390.23
#2016-03-17|1412.16
#2016-03-18|1407.41
#2016-03-21|1402.65
#2016-03-22|1393.97
#2016-03-23|1385.00
#2016-03-24|1362.34
#2016-03-25|1362.34
#2016-03-28|1370.26
#2016-03-29|1377.75
#2016-03-30|1418.50
#2016-03-31|1403.54
#2016-04-01|1375.08
#2016-04-04|1364.43
#2016-04-05|1331.51
#2016-04-06|1343.67
#2016-04-07|1344.61
#2016-04-08|1362.00
#2016-04-11|1373.59
#2016-04-12|1376.04
#2016-04-13|1377.61
#2016-04-14|1376.31
#2016-04-15|1386.65
#2016-04-18|1391.81
#2016-04-19|1423.38
#2016-04-20|1418.63
#2016-04-21|1404.44
#2016-04-22|1388.52
#2016-04-25|1385.13
#2016-04-26|1393.37
#2016-04-27|1394.42
#2016-04-28|1392.12
#2016-04-29|1382.99
#2016-05-02|1391.42
#2016-05-03|1382.14
#2016-05-04|1353.96
#2016-05-05|1359.95
#2016-05-06|1348.54
#2016-05-09|1356.08
#2016-05-10|1373.20
#2016-05-11|1372.63
#2016-05-12|1379.40
#2016-05-13|1379.74
#2016-05-16|1382.97
#2016-05-17|1395.21
#2016-05-18|1398.39
#2016-05-19|1368.95
#2016-05-20|1387.29
#2016-05-23|1371.93
#2016-05-24|1386.01
#2016-05-25|1406.46
#2016-05-26|1423.25
#2016-05-27|1416.74
#2016-05-30|1420.87
#2016-05-31|1402.93
#2016-06-01|1387.36
#2016-06-02|1389.69
#2016-06-03|1397.76
#2016-06-06|1401.35
#2016-06-07|1409.56
#2016-06-08|1405.44
#2016-06-09|1376.36
#2016-06-10|1340.48
#2016-06-13|1315.97
#2016-06-14|1278.40
#2016-06-15|1291.20
#2016-06-16|1272.91
#2016-06-17|1294.40
#2016-06-20|1353.24
#2016-06-21|1345.03
#2016-06-22|1353.47
#2016-06-23|1390.76
#2016-06-24|1247.39
#2016-06-27|1187.43
#2016-06-28|1238.68
#2016-06-29|1300.12
#2016-06-30|1311.19
#2016-07-01|1317.70
#2016-07-04|1306.20
#2016-07-05|1281.98
#2016-07-06|1241.05
#2016-07-07|1256.92
#2016-07-08|1270.66
#2016-07-11|1285.49
#2016-07-12|1307.42
#2016-07-13|1304.93
#2016-07-14|1312.27
#2016-07-15|1309.54
#2016-07-18|1301.71
#2016-07-19|1286.89
#2016-07-20|1287.03
#2016-07-21|1281.87
#2016-07-22|1297.54
#2016-07-25|1298.54
#2016-07-26|1292.25
#2016-07-27|1300.66
#2016-07-28|1297.80
#2016-07-29|1311.90
#2016-08-01|1308.96
#2016-08-02|1297.00
#2016-08-03|1300.51
#2016-08-04|1300.17
#2016-08-05|1305.79
#2016-08-08|1302.78
#2016-08-09|1321.50
#2016-08-10|1325.81
#2016-08-11|1340.27
#2016-08-12|1337.54
#2016-08-15|1334.02
#2016-08-16|1327.94
#2016-08-17|1320.46
#2016-08-18|1334.70
#2016-08-19|1318.80
#2016-08-22|1323.35
#2016-08-23|1331.48
#2016-08-24|1322.69
#2016-08-25|1319.04
#2016-08-26|1326.17
#2016-08-29|1308.78
#2016-08-30|1305.51
#2016-08-31|1303.08
#2016-09-01|1301.61
#2016-09-02|1321.14
#2016-09-05|1320.10
#2016-09-06|1328.99
#2016-09-07|1328.69
#2016-09-08|1338.15
#2016-09-09|1318.08
#2016-09-12|1305.20
#2016-09-13|1283.28
#2016-09-14|1274.68
#2016-09-15|1276.76
#2016-09-16|1269.29
#2016-09-19|1280.08
#2016-09-20|1279.37
#2016-09-21|1294.30
#2016-09-22|1328.54
#2016-09-23|1314.50
#2016-09-26|1299.82
#2016-09-27|1293.02
#2016-09-28|1301.37
#2016-09-29|1306.10
#2016-09-30|1296.27
#2016-10-03|1291.11
#2016-10-04|1294.98
#2016-10-05|1280.68
#2016-10-06|1257.42
#2016-10-07|1241.59
#2016-10-10|1252.99
#2016-10-11|1241.33
#2016-10-12|1223.13
#2016-10-13|1218.36
#2016-10-14|1233.03
#2016-10-17|1229.13
#2016-10-18|1249.01
#2016-10-19|1242.34
#2016-10-20|1241.29
#2016-10-21|1240.54
#2016-10-24|1244.90
#2016-10-25|1260.54
#2016-10-26|1264.62
#2016-10-27|1256.44
#2016-10-28|1255.63
#2016-10-31|1252.15
#2016-11-01|1243.58
#2016-11-02|1239.55
#2016-11-03|1239.72
#2016-11-04|1224.61
#2016-11-07|1224.25
#2016-11-08|1228.49
#2016-11-09|1220.27
#2016-11-10|1180.69
#2016-11-11|1178.04
#2016-11-14|1157.86
#2016-11-15|1160.68
#2016-11-16|1157.09
#2016-11-17|1171.38
#2016-11-18|1149.07
#2016-11-21|1152.00
#2016-11-22|1160.13
#2016-11-23|1148.42
#2016-11-24|1154.66
#2016-11-25|1160.24
#2016-11-28|1142.56
#2016-11-29|1154.87
#2016-11-30|1155.18
#2016-12-01|1144.90
#2016-12-02|1148.32
#2016-12-05|1152.02
#2016-12-06|1163.98
#2016-12-07|1181.40
#2016-12-08|1188.88
#2016-12-09|1187.38
#2016-12-12|1192.92
#2016-12-13|1218.08
#2016-12-14|1217.05
#2016-12-15|1191.90
#2016-12-16|1202.76
#2016-12-19|1213.53
#2016-12-20|1210.21
#2016-12-21|1211.03
#2016-12-22|1205.84
#2016-12-23|1214.32
#2016-12-26|1214.32
#2016-12-27|1215.87
#2016-12-28|1203.93
#2016-12-29|1220.90
#2016-12-30|1228.54
#2017-01-02|1235.76
#2017-01-03|1223.38
#2017-01-04|1245.39
#2017-01-05|1272.72
#2017-01-06|1270.19
#2017-01-09|1255.14
#2017-01-10|1257.63
#2017-01-11|1252.47
#2017-01-12|1269.54
#2017-01-13|1273.99
#2017-01-16|1255.90
#2017-01-17|1266.65
#2017-01-18|1263.73
#2017-01-19|1250.62
#2017-01-20|1266.36
#2017-01-23|1263.60
#2017-01-24|1228.63
#2017-01-25|1226.00
#2017-01-26|1222.83
#2017-01-27|1218.69
#2017-01-30|1212.08
#2017-01-31|1219.91
#2017-02-01|1213.92
#2017-02-02|1215.16
#2017-02-03|1219.84
#2017-02-06|1205.26
#2017-02-07|1196.67
#2017-02-08|1212.42
#2017-02-09|1222.24
#2017-02-10|1210.32
#2017-02-13|1209.00
#2017-02-14|1205.71
#2017-02-15|1213.44
#2017-02-16|1228.45
#2017-02-17|1219.28
#2017-02-20|1232.13
#2017-02-21|1228.32
#2017-02-22|1234.15
#2017-02-23|1248.34
#2017-02-24|1244.91
#2017-02-27|1241.71
#2017-02-28|1241.75
#2017-03-01|1244.16
#2017-03-02|1241.92
#2017-03-03|1242.45
#2017-03-06|1243.32
#2017-03-07|1242.60
#2017-03-08|1240.12
#2017-03-09|1250.79
#2017-03-10|1268.24
#2017-03-13|1263.68
#2017-03-14|1257.16
#2017-03-15|1259.08
#2017-03-16|1288.07
#2017-03-17|1300.02
#2017-03-20|1293.22
#2017-03-21|1294.04
#2017-03-22|1294.35
#2017-03-23|1306.60
#2017-03-24|1303.68
#2017-03-27|1312.48
#2017-03-28|1313.12
#2017-03-29|1297.84
#2017-03-30|1295.46
#2017-03-31|1294.99
#2017-04-03|1283.83
#2017-04-04|1279.61
#2017-04-05|1277.29
#2017-04-06|1273.92
#2017-04-07|1264.43
#2017-04-10|1265.04
#2017-04-11|1268.34
#2017-04-12|1270.11
#2017-04-13|1263.70
#2017-04-14|1263.70
#2017-04-17|1269.21
#2017-04-18|1263.39
#2017-04-19|1269.66
#2017-04-20|1274.76
#2017-04-21|1262.62
#2017-04-24|1307.14
#2017-04-25|1318.11
#2017-04-26|1312.46
#2017-04-27|1301.41
#2017-04-28|1291.17
#2017-05-01|1292.91
#2017-05-02|1307.15
#2017-05-03|1312.03
#2017-05-04|1325.89
#2017-05-05|1342.36
#2017-05-08|1339.27
#2017-05-09|1338.09
#2017-05-10|1337.34
#2017-05-11|1316.74
#2017-05-12|1355.09
#2017-05-15|1357.92
#2017-05-16|1385.59
#2017-05-17|1382.68
#2017-05-18|1370.83
#2017-05-19|1391.48
#2017-05-22|1413.77
#2017-05-23|1413.05
#2017-05-24|1410.68
#2017-05-25|1417.82
#2017-05-26|1417.03
#2017-05-29|1417.20
#2017-05-30|1406.11
#2017-05-31|1417.08
#2017-06-01|1414.92
#2017-06-02|1421.21
#2017-06-05|1418.70
#2017-06-06|1414.44
#2017-06-07|1413.68
#2017-06-08|1403.80
#2017-06-09|1396.55
#2017-06-12|1397.36
#2017-06-13|1398.58
#2017-06-14|1404.79
#2017-06-15|1370.99
#2017-06-16|1388.44
#2017-06-19|1387.81
#2017-06-20|1372.14
#2017-06-21|1373.38
#2017-06-22|1373.57
#2017-06-23|1376.41
#2017-06-26|1376.56
#2017-06-27|1369.20
#2017-06-28|1376.21
#2017-06-29|1370.36
#2017-06-30|1362.04
#2017-07-03|1367.52
#2017-07-04|1356.99
#2017-07-05|1350.10
#2017-07-06|1354.23
#2017-07-07|1353.59
#2017-07-10|1356.23
#2017-07-11|1350.02
#2017-07-12|1369.18
#2017-07-13|1387.10
#2017-07-14|1389.26
#2017-07-17|1402.37
#2017-07-18|1405.43
#2017-07-19|1412.90
#2017-07-20|1426.58
#2017-07-21|1421.38
#2017-07-24|1416.07
#2017-07-25|1415.81
#2017-07-26|1424.60
#2017-07-27|1445.82
#2017-07-28|1436.93
#2017-07-31|1442.99
#2017-08-01|1454.75
#2017-08-02|1451.63
#2017-08-03|1456.45
#2017-08-04|1455.45
#2017-08-07|1465.37
#2017-08-08|1457.94
#2017-08-09|1447.06
#2017-08-10|1432.32
#2017-08-11|1413.28
#2017-08-14|1433.36
#2017-08-15|1419.11
#2017-08-16|1416.22
#2017-08-17|1410.81
#2017-08-18|1403.18
#2017-08-21|1407.13
#2017-08-22|1408.52
#2017-08-23|1403.78
#2017-08-24|1402.86
#2017-08-25|1406.48
#2017-08-28|1412.93
#2017-08-29|1407.53
#2017-08-30|1407.61
#2017-08-31|1416.26
#2017-09-01|1411.88
#2017-09-04|1407.43
#2017-09-05|1399.09
#2017-09-06|1395.87
#2017-09-07|1407.26
#2017-09-08|1405.59
#2017-09-11|1416.50
#2017-09-12|1414.55
#2017-09-13|1410.49
#2017-09-14|1400.86
#2017-09-15|1411.12
#2017-09-18|1419.74
#2017-09-19|1429.68
#2017-09-20|1433.50
#2017-09-21|1409.16
#2017-09-22|1412.57
#2017-09-25|1408.80
#2017-09-26|1398.94
#2017-09-27|1400.16
#2017-09-28|1397.74
#2017-09-29|1409.13
#2017-10-02|1395.12
#2017-10-03|1394.86
#2017-10-04|1385.20
#2017-10-05|1391.37
#2017-10-06|1388.23
#2017-10-09|1392.20
#2017-10-10|1401.29
#2017-10-11|1410.51
#2017-10-12|1407.23
#2017-10-13|1410.62
#2017-10-16|1404.88
#2017-10-17|1392.49
#2017-10-18|1395.27
#2017-10-19|1396.55
#2017-10-20|1393.60
#2017-10-23|1390.66
#2017-10-24|1388.41
#2017-10-25|1386.87
#2017-10-26|1379.23
#2017-10-27|1367.32
#2017-10-30|1380.81
#2017-10-31|1387.07
#2017-11-01|1387.28
#2017-11-02|1388.35
#2017-11-03|1363.92
#2017-11-06|1356.01
#2017-11-07|1345.37
#2017-11-08|1342.72
#2017-11-09|1344.16
#2017-11-10|1339.77
#2017-11-13|1327.40
#2017-11-14|1339.28
#2017-11-15|1352.36
#2017-11-16|1353.99
#2017-11-17|1344.81
#2017-11-20|1351.79
#2017-11-21|1345.70
#2017-11-22|1348.47
#2017-11-23|1360.48
#2017-11-24|1366.22
#2017-11-27|1360.43
#2017-11-28|1357.97
#2017-11-29|1365.62
#2017-11-30|1378.52
#2017-12-01|1368.63
#2017-12-04|1378.07
#2017-12-05|1376.48
#2017-12-06|1373.22
#2017-12-07|1390.53
#2017-12-08|1387.41
#2017-12-11|1388.16
#2017-12-12|1389.96
#2017-12-13|1379.29
#2017-12-14|1379.65
#2017-12-15|1377.61
#2017-12-18|1393.14
#2017-12-19|1392.14
#2017-12-20|1389.50
#2017-12-21|1397.45
#2017-12-22|1394.02
#2017-12-25|1394.02
#2017-12-26|1396.07
#2017-12-27|1397.86
#2017-12-28|1396.48
#2017-12-29|1404.19
#2018-01-01|1404.19
#2018-01-02|1413.64
#2018-01-03|1409.76
#2018-01-04|1422.50
#2018-01-05|1431.47
#2018-01-08|1429.78
#2018-01-09|1433.45
#2018-01-10|1414.91
#2018-01-11|1401.35
#2018-01-12|1420.37
#2018-01-15|1432.09
#2018-01-16|1438.09
#2018-01-17|1426.69
#2018-01-18|1424.05
#2018-01-19|1421.72
#2018-01-22|1445.21
#2018-01-23|1457.86
#2018-01-24|1457.18
#2018-01-25|1461.41
#2018-01-26|1462.53
#2018-01-29|1446.92
#2018-01-30|1435.93
#2018-01-31|1441.95
#2018-02-01|1423.43
#2018-02-02|1409.74
#2018-02-05|1375.32
#2018-02-06|1330.84
#2018-02-07|1354.88
#2018-02-08|1324.73
#2018-02-09|1299.89
#2018-02-12|1319.92
#2018-02-13|1313.68
#2018-02-14|1322.64
#2018-02-15|1331.54
#2018-02-16|1349.98
#2018-02-19|1339.51
#2018-02-20|1340.53
#2018-02-21|1338.73
#2018-02-22|1337.47
#2018-02-23|1361.03
#2018-02-26|1365.51
#2018-02-27|1351.01
#2018-02-28|1340.19
#2018-03-01|1326.28
#2018-03-02|1317.79
#2018-03-05|1337.88
#2018-03-06|1357.00
#2018-03-07|1356.93
#2018-03-08|1367.54
#2018-03-09|1371.52
#2018-03-12|1370.55
#2018-03-13|1358.16
#2018-03-14|1352.81
#2018-03-15|1349.31
#2018-03-16|1355.43
#2018-03-19|1346.24
#2018-03-20|1325.21
#2018-03-21|1321.74
#2018-03-22|1304.09
#2018-03-23|1310.67
#2018-03-26|1305.37
#2018-03-27|1316.07
#2018-03-28|1319.67
#2018-03-29|1318.93
#2018-03-30|1318.93
#2018-04-02|1320.28
#2018-04-03|1309.55
#2018-04-04|1313.84
#2018-04-05|1341.10
#2018-04-06|1352.68
#2018-04-09|1360.30
#2018-04-10|1373.89
#2018-04-11|1380.34
#2018-04-12|1381.43
#2018-04-13|1381.89
#2018-04-16|1389.49
#2018-04-17|1392.40
#2018-04-18|1391.11
#2018-04-19|1390.37
#2018-04-20|1396.41
#2018-04-23|1407.02
#2018-04-24|1394.50
#2018-04-25|1385.99
#2018-04-26|1401.19
#2018-04-27|1394.60
#2018-04-30|1395.62
#2018-05-01|1378.58
#2018-05-02|1380.28
#2018-05-03|1359.92
#2018-05-04|1363.85
#2018-05-07|1366.94
#2018-05-08|1359.61
#2018-05-09|1359.41
#2018-05-10|1350.51
#2018-05-11|1357.52
#2018-05-14|1347.59
#2018-05-15|1309.41
#2018-05-16|1294.57
#2018-05-17|1303.95
#2018-05-18|1287.38
#2018-05-21|1281.65
#2018-05-22|1308.14
#2018-05-23|1298.19
#2018-05-24|1290.85
#2018-05-25|1282.94
#2018-05-28|1274.09
#2018-05-29|1253.00
#2018-05-30|1264.97
#2018-05-31|1262.42
#2018-06-01|1273.14
#2018-06-04|1290.35
#2018-06-05|1283.21
#2018-06-06|1296.79
#2018-06-07|1299.23
#2018-06-08|1289.45
#2018-06-11|1309.64
#2018-06-12|1308.51
#2018-06-13|1295.06
#2018-06-14|1302.42
#2018-06-15|1282.89
#2018-06-18|1273.16
#2018-06-19|1264.42
#2018-06-20|1269.64
#2018-06-21|1265.27
#2018-06-22|1285.84
#2018-06-25|1275.28
#2018-06-26|1264.04
#2018-06-27|1264.44
#2018-06-28|1249.92
#2018-06-29|1261.21
#2018-07-02|1248.02
#2018-07-03|1276.26
#2018-07-04|1297.68
#2018-07-05|1308.25
#2018-07-06|1323.39
#2018-07-09|1323.14
#2018-07-10|1313.20
#2018-07-11|1297.85
#2018-07-12|1290.21
#2018-07-13|1276.69
#2018-07-16|1275.58
#2018-07-17|1259.54
#2018-07-18|1257.46
#2018-07-19|1247.70
#2018-07-20|1260.78
#2018-07-23|1264.16
#2018-07-24|1262.43
#2018-07-25|1257.29
#2018-07-26|1275.99
#2018-07-27|1300.27
#2018-07-30|1316.01
#2018-07-31|1308.97
#2018-08-01|1302.26
#2018-08-02|1282.61
#2018-08-03|1294.91
#2018-08-06|1293.71
#2018-08-07|1300.18
#2018-08-08|1295.84
#2018-08-09|1290.51
#2018-08-10|1255.92
#2018-08-13|1253.28
#2018-08-14|1244.65
#2018-08-15|1224.42
#2018-08-16|1239.11
#2018-08-17|1233.68
#2018-08-20|1239.36
#2018-08-21|1250.77
#2018-08-22|1260.87
#2018-08-23|1257.30
#2018-08-24|1256.80
#2018-08-27|1262.36
#2018-08-28|1258.63
#2018-08-29|1255.47
#2018-08-30|1231.89
#2018-08-31|1218.32
#2018-09-03|1224.44
#2018-09-04|1202.28
#2018-09-05|1195.01
#2018-09-06|1195.37
#2018-09-07|1202.95
#2018-09-10|1213.26
#2018-09-11|1211.03
#2018-09-12|1213.01
#2018-09-13|1220.24
#2018-09-14|1220.51
#2018-09-17|1229.77
#2018-09-18|1241.36
#2018-09-19|1231.44
#2018-09-20|1245.50
#2018-09-21|1251.58
#2018-09-24|1245.35
#2018-09-25|1242.07
#2018-09-26|1241.30
#2018-09-27|1245.58
#2018-09-28|1217.32
#2018-10-01|1207.84
#2018-10-02|1194.37
#2018-10-03|1205.05
#2018-10-04|1205.92
#2018-10-05|1200.44
#2018-10-08|1186.67
#2018-10-09|1182.97
#2018-10-10|1211.35
#2018-10-11|1198.69
#2018-10-12|1187.88
#2018-10-15|1209.74
#2018-10-16|1220.82
#2018-10-17|1214.32
#2018-10-18|1213.78
#2018-10-19|1219.15
#2018-10-22|1204.91
#2018-10-23|1187.73
#2018-10-24|1190.80
#2018-10-25|1181.49
#2018-10-26|1158.21
#2018-10-29|1180.29
#2018-10-30|1183.29
#2018-10-31|1190.42
#2018-11-01|1221.09
#2018-11-02|1219.27
#2018-11-05|1228.89
#2018-11-06|1216.58
#2018-11-07|1237.70
#2018-11-08|1237.35
#2018-11-09|1220.14
#2018-11-12|1205.94
#2018-11-13|1233.27
#2018-11-14|1241.08
#2018-11-15|1228.71
#2018-11-16|1240.23
#2018-11-19|1250.57
#2018-11-20|1231.28
#2018-11-21|1245.49
#2018-11-22|1233.50
#2018-11-23|1236.02
#2018-11-26|1274.17
#2018-11-27|1278.38
#2018-11-28|1278.17
#2018-11-29|1286.79
#2018-11-30|1292.32
#2018-12-03|1289.15
#2018-12-04|1287.33
#2018-12-05|1282.84
#2018-12-06|1260.72
#2018-12-07|1271.15
#2018-12-10|1243.89
#2018-12-11|1256.61
#2018-12-12|1275.24
#2018-12-13|1263.83
#2018-12-14|1260.66
#2018-12-17|1265.70
#2018-12-18|1250.86
#2018-12-19|1269.46
#2018-12-20|1254.85
#2018-12-21|1244.26
#2018-12-24|1235.09
#2018-12-25|1235.09
#2018-12-26|1232.79
#2018-12-27|1206.93
#2018-12-28|1231.63
#2018-12-31|1232.82
#2019-01-01|1232.82
#2019-01-02|1229.04
#2019-01-03|1242.77
#2019-01-04|1259.48
#2019-01-07|1265.40
#2019-01-08|1249.01
#2019-01-09|1243.55
#2019-01-10|1248.12
#2019-01-11|1245.28
#2019-01-14|1232.37
#2019-01-15|1224.29
#2019-01-16|1221.74
#2019-01-17|1224.74
#2019-01-18|1237.82
#2019-01-21|1229.03
#2019-01-22|1224.68
#2019-01-23|1228.79
#2019-01-24|1215.40
#2019-01-25|1209.28
#2019-01-28|1210.25
#2019-01-29|1208.77
#2019-01-30|1206.00
#2019-01-31|1212.30
#2019-02-01|1209.76
#2019-02-04|1199.27
#2019-02-05|1215.36
#2019-02-06|1210.64
#2019-02-07|1189.22
#2019-02-08|1175.64
#2019-02-11|1178.31
#2019-02-12|1176.84
#2019-02-13|1181.13
#2019-02-14|1173.44
#2019-02-15|1188.29
#2019-02-18|1204.44
#2019-02-19|1210.77
#2019-02-20|1217.06
#2019-02-21|1221.19
#2019-02-22|1223.19
#2019-02-25|1215.79
#2019-02-26|1208.65
#2019-02-27|1205.30
#2019-02-28|1205.37
#2019-03-01|1202.09
#2019-03-04|1192.21
#2019-03-05|1198.05
#2019-03-06|1200.27
#2019-03-07|1203.37
#2019-03-08|1206.55
#2019-03-11|1214.41
#2019-03-12|1216.58
#2019-03-13|1226.37
#2019-03-14|1238.28
#2019-03-15|1262.53
#2019-03-18|1270.33
#2019-03-19|1277.37
#2019-03-20|1272.57
#2019-03-21|1279.27
#2019-03-22|1260.86
#2019-03-25|1255.69
#2019-03-26|1257.19
#2019-03-27|1253.29
#2019-03-28|1238.70
#2019-03-29|1245.25
#2019-04-01|1253.59
#2019-04-02|1248.15
#2019-04-03|1267.45
#2019-04-04|1266.54
#2019-04-05|1255.30
#2019-04-08|1253.97
#2019-04-09|1255.56
#2019-04-10|1255.45
#2019-04-11|1252.50
#2019-04-12|1255.71
#2019-04-15|1266.24
#2019-04-16|1263.04
#2019-04-17|1262.68
#2019-04-18|1256.37
#2019-04-19|1256.37
#2019-04-22|1256.22
#2019-04-23|1246.27
#2019-04-24|1233.24
#2019-04-25|1229.25
#2019-04-26|1244.38
#2019-04-29|1247.65
#2019-04-30|1245.73
#2019-05-01|1247.93
#2019-05-02|1239.65
#2019-05-03|1234.77
#2019-05-06|1233.65
#2019-05-07|1231.41
#2019-05-08|1231.69
#2019-05-09|1219.07
#2019-05-10|1224.36
#2019-05-13|1197.38
#2019-05-14|1197.98
#2019-05-15|1194.60
#2019-05-16|1204.22
#2019-05-17|1199.52
#2019-05-20|1208.27
#2019-05-21|1207.81
#2019-05-22|1202.20
#2019-05-23|1189.07
#2019-05-24|1200.27
#2019-05-27|1205.12
#2019-05-28|1206.04
#2019-05-29|1196.58
#2019-05-30|1199.97
#2019-05-31|1200.84
#2019-06-03|1210.96
#2019-06-04|1225.31
#2019-06-05|1236.21
#2019-06-06|1233.61
#2019-06-07|1250.89
#2019-06-10|1250.35
#2019-06-11|1252.92
#2019-06-12|1258.60
#2019-06-13|1253.86
#2019-06-14|1241.22
#2019-06-17|1234.99
#2019-06-18|1250.98
#2019-06-19|1250.32
#2019-06-20|1257.51
#2019-06-21|1255.83
#2019-06-24|1257.70
#2019-06-25|1254.39
#2019-06-26|1251.46
#2019-06-27|1250.26
#2019-06-28|1255.14
#2019-07-01|1248.43
#2019-07-02|1247.85
#2019-07-03|1257.73
#2019-07-04|1269.04
#2019-07-05|1258.38
#2019-07-08|1252.97
#2019-07-09|1253.71
#2019-07-10|1249.76
#2019-07-11|1248.20
#2019-07-12|1242.47
#2019-07-15|1235.19
#2019-07-16|1223.66
#2019-07-17|1217.09
#2019-07-18|1217.49
#2019-07-19|1217.08
#2019-07-22|1211.92
#2019-07-23|1212.65
#2019-07-24|1217.44
#2019-07-25|1213.73
#2019-07-26|1236.96
#2019-07-29|1254.45
#2019-07-30|1234.52
#2019-07-31|1235.36
#2019-08-01|1238.35
#2019-08-02|1227.51
#2019-08-05|1219.07
#2019-08-06|1216.63
#2019-08-07|1219.55
#2019-08-08|1226.03
#2019-08-09|1211.25
#2019-08-12|1209.55
#2019-08-13|1212.40
#2019-08-14|1193.24
#2019-08-15|1188.29
#2019-08-16|1205.71
#2019-08-19|1215.86
#2019-08-20|1201.10
#2019-08-21|1207.22
#2019-08-22|1203.17
#2019-08-23|1202.12
#2019-08-26|1206.64
#2019-08-27|1216.17
#2019-08-28|1220.60
#2019-08-29|1233.82
#2019-08-30|1230.99
#2019-09-02|1231.42
#2019-09-03|1232.54
#2019-09-04|1242.86
#2019-09-05|1240.65
#2019-09-06|1244.33
#2019-09-09|1241.07
#2019-09-10|1239.78
#2019-09-11|1245.15
#2019-09-12|1258.79
#2019-09-13|1267.08
#2019-09-16|1260.68
#2019-09-17|1257.53
#2019-09-18|1263.10
#2019-09-19|1274.63
#2019-09-20|1281.98
#2019-09-23|1276.98
#2019-09-24|1279.36
#2019-09-25|1271.55
#2019-09-26|1279.26
#2019-09-27|1282.09
#2019-09-30|1277.40
#2019-10-01|1269.07
#2019-10-02|1247.49
#2019-10-03|1252.24
#2019-10-04|1263.29
#2019-10-07|1277.16
#2019-10-08|1267.39
#2019-10-09|1276.68
#2019-10-10|1291.54
#2019-10-11|1316.17
#2019-10-14|1310.49
#2019-10-15|1328.24
#2019-10-16|1329.16
#2019-10-17|1339.80
#2019-10-18|1346.90
#2019-10-21|1350.97
#2019-10-22|1354.73
#2019-10-23|1359.62
#2019-10-24|1340.74
#2019-10-25|1334.72
#2019-10-28|1329.30
#2019-10-29|1311.25
#2019-10-30|1313.18
#2019-10-31|1322.81
#2019-11-01|1323.06
#2019-11-04|1325.51
#2019-11-05|1315.10
#2019-11-06|1310.03
#2019-11-07|1303.98
#2019-11-08|1300.21
#2019-11-11|1301.10
#2019-11-12|1312.13
#2019-11-13|1306.19
#2019-11-14|1290.13
#2019-11-15|1295.70
#2019-11-18|1298.40
#2019-11-19|1294.86
#2019-11-20|1294.38
#2019-11-21|1292.21
#2019-11-22|1297.97
#2019-11-25|1299.91
#2019-11-26|1300.69
#2019-11-27|1312.52
#2019-11-28|1308.37
#2019-11-29|1311.19
#2019-12-02|1284.06
#2019-12-03|1280.92
#2019-12-04|1288.39
#2019-12-05|1284.02
#2019-12-06|1285.08
#2019-12-09|1283.26
#2019-12-10|1274.06
#2019-12-11|1277.39
#2019-12-12|1273.65
#2019-12-13|1288.17
#2019-12-16|1303.36
#2019-12-17|1300.43
#2019-12-18|1291.83
#2019-12-19|1290.51
#2019-12-20|1293.35
#2019-12-23|1286.23
#2019-12-24|1286.22
#2019-12-25|1286.22
#2019-12-26|1287.79
#2019-12-27|1296.81
#2019-12-30|1286.29
#2019-12-31|1285.98
#2020-01-01|1285.98
#2020-01-02|1293.76
#2020-01-03|1289.13
#2020-01-06|1291.24
#2020-01-07|1282.32
#2020-01-08|1276.74
#2020-01-09|1288.48
#2020-01-10|1287.81
#2020-01-13|1280.37
#2020-01-14|1286.58
#2020-01-15|1287.19
#2020-01-16|1288.35
#2020-01-17|1289.59
#2020-01-20|1294.96
#2020-01-21|1298.65
#2020-01-22|1295.55
#2020-01-23|1283.30
#2020-01-24|1289.45
#2020-01-27|1269.88
#2020-01-28|1288.96
#2020-01-29|1285.07
#2020-01-30|1270.93
#2020-01-31|1269.14
#2020-02-03|1266.27
#2020-02-04|1267.75
#2020-02-05|1257.29
#2020-02-06|1268.04
#2020-02-07|1270.56
#2020-02-10|1258.74
#2020-02-11|1270.62
#2020-02-12|1284.86
#2020-02-13|1281.98
#2020-02-14|1283.75
#2020-02-17|1288.95
#2020-02-18|1305.04
#2020-02-19|1315.25
#2020-02-20|1308.09
#2020-02-21|1308.11
#2020-02-24|1277.28
#2020-02-25|1256.11
#2020-02-26|1248.60
#2020-02-27|1221.85
#2020-02-28|1172.13
#2020-03-02|1187.56
#2020-03-03|1199.87
#2020-03-04|1224.95
#2020-03-05|1218.16
#2020-03-06|1199.42
#2020-03-09|1123.73
#2020-03-10|1081.26
#2020-03-11|1061.32
#2020-03-12| 921.71
#2020-03-13| 931.90
#2020-03-16| 890.18
#2020-03-17| 960.86
#2020-03-18| 938.17
#2020-03-19| 970.42
#2020-03-20| 970.49
#2020-03-23| 945.95
#2020-03-24| 996.93
#2020-03-25|1008.02
#2020-03-26|1038.95
#2020-03-27|1009.09
#2020-03-30|1020.84
#2020-03-31|1011.58
#2020-04-01| 990.50
#2020-04-02|1001.18
#2020-04-03| 992.48
#2020-04-06|1020.61
#2020-04-07|1036.09
#2020-04-08|1028.08
#2020-04-09|1041.60
#2020-04-10|1041.60
#2020-04-13|1039.13
#2020-04-14|1055.36
#2020-04-15|1025.20
#2020-04-16|1020.67
#2020-04-17|1038.30
#2020-04-20|1041.63
#2020-04-21| 998.53
#2020-04-22|1017.28
#2020-04-23|1020.19
#2020-04-24|1013.12
#2020-04-27|1027.19
#2020-04-28|1034.76
#2020-04-29|1057.06
#2020-04-30|1052.37
#2020-05-01|1050.58
#2020-05-04|1025.30
#2020-05-05|1035.17
#2020-05-06|1019.16
#2020-05-07|1018.29
#2020-05-08|1042.31
#2020-05-11|1031.83
#2020-05-12|1064.88
#2020-05-13|1044.25
#2020-05-14|1032.55
#2020-05-15|1033.21
#2020-05-18|1066.70
#2020-05-19|1047.90
#2020-05-20|1057.83
#2020-05-21|1056.65
#2020-05-22|1053.95
#2020-05-25|1064.06
#2020-05-26|1065.94
#2020-05-27|1075.32
#2020-05-28|1105.62
#2020-05-29|1107.96
#2020-06-01|1125.26
#2020-06-02|1141.78
#2020-06-03|1162.22
#2020-06-04|1174.26
#2020-06-05|1188.16
#2020-06-08|1194.98
#2020-06-09|1183.69
#2020-06-10|1177.32
#2020-06-11|1131.37
#2020-06-12|1120.71
#2020-06-15|1118.49
#2020-06-16|1155.02
#2020-06-17|1153.23
#2020-06-18|1143.62
#2020-06-19|1148.53
#2020-06-22|1149.92
#2020-06-23|1171.04
#2020-06-24|1138.41
#2020-06-25|1143.77
#2020-06-26|1127.53
#2020-06-29|1148.35
#2020-06-30|1148.55
#2020-07-01|1151.64
#2020-07-02|1164.62
#2020-07-03|1157.44
#2020-07-06|1171.96
#2020-07-07|1154.55
#2020-07-08|1151.66
#2020-07-09|1137.99
#2020-07-10|1149.80
#2020-07-13|1166.56
#2020-07-14|1179.60
#2020-07-15|1183.68
#2020-07-16|1191.42
#2020-07-17|1194.20
#2020-07-20|1206.56
#2020-07-21|1208.06
#2020-07-22|1209.35
#2020-07-23|1208.35
#2020-07-24|1184.16
#2020-07-27|1172.78
#2020-07-28|1171.89
#2020-07-29|1182.16
#2020-07-30|1154.05
#2020-07-31|1138.57
#2020-08-03|1143.06
#2020-08-04|1157.31
#2020-08-05|1162.13
#2020-08-06|1142.22
#2020-08-07|1147.53
#2020-08-10|1155.11
#2020-08-11|1167.33
#2020-08-12|1190.22
#2020-08-13|1196.13
#2020-08-14|1187.67
#2020-08-17|1180.61
#2020-08-18|1179.23
#2020-08-19|1192.80
#2020-08-20|1170.42
#2020-08-21|1156.77
#2020-08-24|1183.79
#2020-08-25|1178.32
#2020-08-26|1176.03
#2020-08-27|1171.40
#2020-08-28|1169.02
#2020-08-31|1161.82
#2020-09-01|1147.64
#2020-09-02|1159.08
#2020-09-03|1154.56
#2020-09-04|1132.04
#2020-09-07|1149.25
#2020-09-08|1130.95
#2020-09-09|1161.83
#2020-09-10|1158.63
#2020-09-11|1153.74
#2020-09-14|1157.08
#2020-09-15|1157.53
#2020-09-16|1159.64
#2020-09-17|1153.79
#2020-09-18|1146.07
#2020-09-21|1097.71
#2020-09-22|1101.36
#2020-09-23|1097.90
#2020-09-24|1082.82
#2020-09-25|1075.67
#2020-09-28|1091.22
#2020-09-29|1093.99
#2020-09-30|1096.03
#2020-10-01|1090.96
#2020-10-02|1093.84
#2020-10-05|1125.44
#2020-10-06|1134.86
#2020-10-07|1115.45
#2020-10-08|1128.25
#2020-10-09|1139.20
#2020-10-12|1145.79
#2020-10-13|1142.60
#2020-10-14|1140.12
#2020-10-15|1115.61
#2020-10-16|1113.86
#2020-10-19|1122.28
#2020-10-20|1124.56
#2020-10-21|1127.93
#2020-10-22|1125.06
#2020-10-23|1138.20
#2020-10-26|1123.49
#2020-10-27|1110.54
#2020-10-28|1081.32
#2020-10-29|1059.75
#2020-10-30|1063.85
#2020-11-02|1075.39
#2020-11-03|1089.17
#2020-11-04|1101.08
#2020-11-05|1121.28
#2020-11-06|1118.00
#2020-11-09|1150.83
#2020-11-10|1163.94
#2020-11-11|1171.62
#2020-11-12|1184.26
#2020-11-13|1180.92
#2020-11-16|1200.40
#2020-11-17|1200.80
#2020-11-18|1206.47
#2020-11-19|1195.13
#2020-11-20|1200.31
#2020-11-23|1185.59
#2020-11-24|1206.06
#2020-11-25|1222.35
#2020-11-26|1224.01
#2020-11-27|1236.53
#2020-11-30|1225.49
#2020-12-01|1235.28
#2020-12-02|1241.03
#2020-12-03|1247.65
#2020-12-04|1254.37
#2020-12-07|1256.58
#2020-12-08|1257.47
#2020-12-09|1261.88
#2020-12-10|1260.22
#2020-12-11|1227.74
#2020-12-14|1234.60
#2020-12-15|1233.64
#2020-12-16|1244.26
#2020-12-17|1245.52
#2020-12-18|1246.71
#2020-12-21|1209.44
#2020-12-22|1208.86
#2020-12-23|1225.77
#2020-12-24|1228.22
#2020-12-25|1228.22
#2020-12-28|1234.74
#2020-12-29|1243.18
#2020-12-30|1239.38
#2020-12-31|1229.29
#2021-01-01|1229.29
#2021-01-04|1251.02
#2021-01-05|1250.01
#2021-01-06|1262.25
#2021-01-07|1270.68
#2021-01-08|1262.73
#2021-01-11|1250.37
#2021-01-12|1248.39
#2021-01-13|1259.81
#2021-01-14|1260.97
#2021-01-15|1245.99
#2021-01-18|1239.25
#2021-01-19|1243.36
#2021-01-20|1253.37
#2021-01-21|1254.56
#2021-01-22|1253.68
#2021-01-25|1259.76
#2021-01-26|1269.14
#2021-01-27|1279.64
#2021-01-28|1255.56
#2021-01-29|1257.87
#2021-02-01|1259.10
#2021-02-02|1253.10
#2021-02-03|1278.33
#2021-02-04|1274.98
#2021-02-05|1272.32
#2021-02-08|1267.34
#2021-02-09|1267.76
#2021-02-10|1273.05
#2021-02-11|1271.36
#2021-02-12|1276.18
#2021-02-15|1289.30
#2021-02-16|1276.67
#2021-02-17|1265.81
#2021-02-18|1256.76
#2021-02-19|1262.66
#2021-02-22|1258.19
#2021-02-23|1249.70
#2021-02-24|1240.78
#2021-02-25|1258.94
#2021-02-26|1231.19
#2021-03-01|1240.77
#2021-03-02|1244.74
#2021-03-03|1240.86
#2021-03-04|1239.60
#2021-03-05|1223.50
#2021-03-08|1236.44
#2021-03-09|1249.85
#2021-03-10|1280.42
#2021-03-11|1303.05
#2021-03-12|1305.57
#2021-03-15|1316.61
#2021-03-16|1325.79
#2021-03-17|1332.45
#2021-03-18|1329.26
#2021-03-19|1308.69
#2021-03-22|1310.33
#2021-03-23|1320.98
#2021-03-24|1309.17
#2021-03-25|1302.60
#2021-03-26|1317.42
#2021-03-29|1320.55
#2021-03-30|1314.50
#2021-03-31|1319.69
#2021-04-01|1320.80
#2021-04-02|1320.80
#2021-04-05|1325.35
#2021-04-06|1326.85
#2021-04-07|1334.91
#2021-04-08|1339.48
#2021-04-09|1330.29
#2021-04-12|1325.67
#2021-04-13|1320.03
#2021-04-14|1321.05
#2021-04-15|1321.94
#2021-04-16|1336.52
#2021-04-19|1344.04
#2021-04-20|1328.68
#2021-04-21|1340.23
#2021-04-22|1342.90
#2021-04-23|1338.58
#2021-04-26|1345.22
#2021-04-27|1345.93
#2021-04-28|1349.71
#2021-04-29|1358.75
#2021-04-30|1355.73
#2021-05-03|1367.80
#2021-05-04|1357.27
#2021-05-05|1373.52
#2021-05-06|1382.00
#2021-05-07|1398.18
#2021-05-10|1407.56
#2021-05-11|1380.54
#2021-05-12|1381.71
#2021-05-13|1372.31
#2021-05-14|1389.59
#2021-05-17|1410.71
#2021-05-18|1401.89
#2021-05-19|1383.04
#2021-05-20|1400.10
#2021-05-21|1407.35
#2021-05-24|1411.92
#2021-05-25|1405.41
#2021-05-26|1398.48
#2021-05-27|1397.10
#2021-05-28|1401.69
#2021-05-31|1398.48
#2021-06-01|1407.02
#2021-06-02|1409.68
#2021-06-03|1403.46
#2021-06-04|1408.24
#2021-06-07|1419.58
#2021-06-08|1423.55
#2021-06-09|1422.46
#2021-06-10|1437.08
#2021-06-11|1432.72
#2021-06-14|1436.13
#2021-06-15|1440.72
#2021-06-16|1436.99
#2021-06-17|1416.25
#2021-06-18|1385.73
#2021-06-21|1402.85
#2021-06-22|1410.63
#2021-06-23|1400.08
#2021-06-24|1402.25
#2021-06-25|1403.74
#2021-06-28|1400.11
#2021-06-29|1399.65
#2021-06-30|1388.73
#2021-07-01|1396.09
#2021-07-02|1399.18
#2021-07-05|1402.27
#2021-07-06|1390.55
#2021-07-07|1392.21
#2021-07-08|1382.72
#2021-07-09|1397.49
#2021-07-12|1410.51
#2021-07-13|1418.00
#2021-07-14|1411.35
#2021-07-15|1398.64
#2021-07-16|1393.68
#2021-07-19|1354.39
#2021-07-20|1351.97
#2021-07-21|1375.30
#2021-07-22|1373.68
#2021-07-23|1384.81
#2021-07-26|1386.14
#2021-07-27|1383.41
#2021-07-28|1381.63
#2021-07-29|1386.61
#2021-07-30|1386.98
#2021-08-02|1399.87
#2021-08-03|1404.34
#2021-08-04|1404.17
#2021-08-05|1404.78
#2021-08-06|1399.64
#2021-08-09|1404.00
#2021-08-10|1406.68
#2021-08-11|1411.21
#2021-08-12|1421.13
#2021-08-13|1433.13
#2021-08-16|1427.80
#2021-08-17|1426.36
#2021-08-18|1433.39
#2021-08-19|1415.28
#2021-08-20|1424.66
#2021-08-23|1436.91
#2021-08-24|1435.59
#2021-08-25|1437.05
#2021-08-26|1431.09
#2021-08-27|1437.70
#2021-08-30|1435.39
#2021-08-31|1416.52
#2021-09-01|1426.38
#2021-09-02|1425.20
#2021-09-03|1416.50
#2021-09-06|1421.29
#2021-09-07|1419.96
#2021-09-08|1413.89
#2021-09-09|1408.49
#2021-09-10|1390.07
#2021-09-13|1391.23
#2021-09-14|1385.79
#2021-09-15|1376.58
#2021-09-16|1371.56
#2021-09-17|1365.01
#2021-09-20|1347.51
#2021-09-21|1354.45
#2021-09-22|1365.03
#2021-09-23|1376.91
#2021-09-24|1365.40
#2021-09-27|1368.84
#2021-09-28|1342.68
#2021-09-29|1342.29
#2021-09-30|1339.14
#2021-10-01|1333.99
#2021-10-04|1343.41
#2021-10-05|1350.80
#2021-10-06|1313.86
#2021-10-07|1330.76
#2021-10-08|1331.53
#2021-10-11|1329.16
#2021-10-12|1325.44
#2021-10-13|1329.31
#2021-10-14|1339.93
#2021-10-15|1341.96
#2021-10-18|1332.85
#2021-10-19|1328.05
#2021-10-20|1339.65
#2021-10-21|1339.32
#2021-10-22|1333.38
#2021-10-25|1319.03
#2021-10-26|1324.14
#2021-10-27|1319.39
#2021-10-28|1308.83
#2021-10-29|1290.05
#2021-11-01|1301.40
#2021-11-02|1292.80
#2021-11-03|1300.28
#2021-11-04|1306.23
#2021-11-05|1319.89
#2021-11-08|1321.79
#2021-11-09|1325.80
#2021-11-10|1328.40
#2021-11-11|1323.24
#2021-11-12|1329.36
#2021-11-15|1317.51
#2021-11-16|1313.50
#2021-11-17|1311.64
#2021-11-18|1308.84
#2021-11-19|1305.79
#2021-11-22|1321.26
#2021-11-23|1310.23
#2021-11-24|1316.05
#2021-11-25|1315.31
#2021-11-26|1284.71
#2021-11-29|1288.34
#2021-11-30|1265.27
#2021-12-01|1295.60
#2021-12-02|1273.81
#2021-12-03|1260.18
#2021-12-06|1280.36
#2021-12-07|1289.73
#2021-12-08|1292.63
#2021-12-09|1290.48
#2021-12-10|1294.06
#2021-12-13|1292.50
#2021-12-14|1298.14
#2021-12-15|1289.12
#2021-12-16|1301.91
#2021-12-17|1296.73
#2021-12-20|1277.62
#2021-12-21|1288.45
#2021-12-22|1300.79
#2021-12-23|1312.41
#2021-12-24|1314.81
#2021-12-27|1319.88
#2021-12-28|1328.01
#2021-12-29|1326.90
#2021-12-30|1326.49
#2021-12-31|1330.44
#2022-01-03|1328.50
#2022-01-04|1331.10
#2022-01-05|1331.43
#2022-01-06|1319.76
#2022-01-07|1312.66
#2022-01-10|1302.81
#2022-01-11|1310.97
#2022-01-12|1325.29
#2022-01-13|1332.47
#2022-01-14|1323.75
#2022-01-17|1321.41
#2022-01-18|1322.09
#2022-01-19|1326.94
#2022-01-20|1334.14
#2022-01-21|1314.89
#2022-01-24|1288.03
#2022-01-25|1313.17
#2022-01-26|1323.83
#2022-01-27|1330.07
#2022-01-28|1331.96
#2022-01-31|1346.97
#2022-02-01|1352.00
#2022-02-02|1369.24
#2022-02-03|1387.73
#2022-02-04|1372.50
#2022-02-07|1384.81
#2022-02-08|1390.99
#2022-02-09|1409.21
#2022-02-10|1407.52
#2022-02-11|1406.33
#2022-02-14|1371.01
#2022-02-15|1391.60
#2022-02-16|1376.93
#2022-02-17|1364.57
#2022-02-18|1350.94
#2022-02-21|1333.15
#2022-02-22|1336.10
#2022-02-23|1327.06
#2022-02-24|1257.85
#2022-02-25|1306.77
#2022-02-28|1292.17
#2022-03-01|1258.94
#2022-03-02|1257.74
#2022-03-03|1234.54
#2022-03-04|1190.79
#2022-03-07|1172.88
#2022-03-08|1161.68
#2022-03-09|1218.32
#2022-03-10|1210.55
#2022-03-11|1216.21
#2022-03-14|1237.34
#2022-03-15|1240.93
#2022-03-16|1258.22
#2022-03-17|1283.97
#2022-03-18|1276.25
#2022-03-21|1278.22
#2022-03-22|1279.92
#2022-03-23|1267.04
#2022-03-24|1278.08
#2022-03-25|1285.26
#2022-03-28|1290.30
#2022-03-29|1313.86
#2022-03-30|1330.07
#2022-03-31|1305.49
#2022-04-01|1312.50
#2022-04-04|1313.68
#2022-04-05|1321.89
#2022-04-06|1318.35
#2022-04-07|1319.10
#2022-04-08|1329.84
#2022-04-11|1332.98
#2022-04-12|1331.77
#2022-04-13|1339.19
#2022-04-14|1331.16
#2022-04-15|1331.16
#2022-04-18|1331.25
#2022-04-19|1319.26
#2022-04-20|1329.02
#2022-04-21|1326.57
#2022-04-22|1302.82
#2022-04-25|1290.44
#2022-04-26|1284.26
#2022-04-27|1275.43
#2022-04-28|1269.15
#2022-04-29|1269.30
#2022-05-02|1254.51
#2022-05-03|1273.90
#2022-05-04|1274.23
#2022-05-05|1268.40
#2022-05-06|1246.80
#2022-05-09|1218.37
#2022-05-10|1226.28
#2022-05-11|1236.88
#2022-05-12|1228.67
#2022-05-13|1240.53
#2022-05-16|1240.29
#2022-05-17|1264.60
#2022-05-18|1249.22
#2022-05-19|1248.16
#2022-05-20|1257.65
#2022-05-23|1286.90
#2022-05-24|1298.77
#2022-05-25|1301.89
#2022-05-26|1312.52
#2022-05-27|1322.98
#2022-05-30|1325.27
#2022-05-31|1319.48
#2022-06-01|1308.07
#2022-06-02|1309.67
#2022-06-03|1309.32
#2022-06-06|1312.56
#2022-06-07|1304.51
#2022-06-08|1291.96
#2022-06-09|1276.47
#2022-06-10|1235.38
#2022-06-13|1205.87
#2022-06-14|1194.41
#2022-06-15|1204.77
#2022-06-16|1204.77
#2022-06-17|1211.50
#2022-06-20|1239.88
#2022-06-21|1237.22
#2022-06-22|1249.19
#2022-06-23|1239.70
#2022-06-24|1253.54
#2022-06-27|1267.42
#2022-06-28|1267.74
#2022-06-29|1254.54
#2022-06-30|1241.23
#2022-07-01|1242.88
#2022-07-04|1253.97
#2022-07-05|1216.50
#2022-07-06|1213.49
#2022-07-07|1224.97
#2022-07-08|1229.17
#2022-07-11|1217.42
#2022-07-12|1226.82
#2022-07-13|1227.61
#2022-07-14|1189.22
#2022-07-15|1203.21
#2022-07-18|1217.69
#2022-07-19|1225.13
#2022-07-20|1212.59
#2022-07-21|1212.41
#2022-07-22|1205.11
#2022-07-25|1208.13
#2022-07-26|1191.29
#2022-07-27|1193.74
#2022-07-28|1190.36
#2022-07-29|1205.37
#2022-08-01|1214.38
#2022-08-02|1210.42
#2022-08-03|1191.70
#2022-08-04|1199.02
#2022-08-05|1200.98
#2022-08-08|1205.76
#2022-08-09|1209.57
#2022-08-10|1221.38
#2022-08-11|1223.34
#2022-08-12|1206.83
#2022-08-15|1200.24
#2022-08-16|1217.61
#2022-08-17|1201.13
#2022-08-18|1201.43
#2022-08-19|1191.29
#2022-08-22|1179.60
#2022-08-23|1170.94
#2022-08-24|1165.05
#2022-08-25|1168.70
#2022-08-26|1155.60
#2022-08-29|1148.10
#2022-08-30|1149.44
#2022-08-31|1154.51
#2022-09-01|1130.26
#2022-09-02|1151.68
#2022-09-05|1128.09
#2022-09-06|1125.67
#2022-09-07|1123.33
#2022-09-08|1115.16
#2022-09-09|1144.14
#2022-09-12|1161.90
#2022-09-13|1137.07
#2022-09-14|1122.81
#2022-09-15|1117.06
#2022-09-16|1100.11
#2022-09-19|1097.66
#2022-09-20|1075.95
#2022-09-21|1066.07
#2022-09-22|1048.29
#2022-09-23|1016.93
#2022-09-26| 994.72
#2022-09-27| 993.11
#2022-09-28| 992.64
#2022-09-29| 985.18
#2022-09-30| 990.14
#2022-10-03|1017.45
#2022-10-04|1053.01
#2022-10-05|1018.78
#2022-10-06|1004.75
#2022-10-07| 992.11
#2022-10-10| 987.18
#2022-10-11| 985.17
#2022-10-12| 976.90
#2022-10-13| 979.72
#2022-10-14| 992.18
#2022-10-17|1014.41
#2022-10-18|1020.56
#2022-10-19|1014.24
#2022-10-20| 996.18
#2022-10-21| 975.02
#2022-10-24| 993.82
#2022-10-25|1012.78
#2022-10-26|1029.23
#2022-10-27|1028.18
#2022-10-28|1044.16
#2022-10-31|1044.76
#2022-11-01|1047.51
#2022-11-02|1052.91
#2022-11-03|1024.13
#2022-11-04|1049.31
#2022-11-07|1064.51
#2022-11-08|1079.52
#2022-11-09|1073.51
#2022-11-10|1103.16
#2022-11-11|1105.53
#2022-11-14|1110.24
#2022-11-15|1104.40
#2022-11-16|1100.68
#2022-11-17|1085.40
#2022-11-18|1105.57
#2022-11-21|1099.53
#2022-11-22|1103.97
#2022-11-23|1116.31
#2022-11-24|1131.69
#2022-11-25|1132.54
#2022-11-28|1121.18
#2022-11-29|1104.91
#2022-11-30|1097.80
#2022-12-01|1139.08
#2022-12-02|1133.29
#2022-12-05|1131.30
#2022-12-06|1122.90
#2022-12-07|1110.83
#2022-12-08|1108.63
#2022-12-09|1116.30
#2022-12-12|1109.32
#2022-12-13|1126.14
#2022-12-14|1126.43
#2022-12-15|1106.63
#2022-12-16|1077.70
#2022-12-19|1080.48
#2022-12-20|1079.05
#2022-12-21|1089.94
#2022-12-22|1082.39
#2022-12-23|1085.15
#2022-12-26|1085.15
#2022-12-27|1089.62
#2022-12-28|1085.83
#2022-12-29|1102.59
#2022-12-30|1084.17
#2023-01-02|1098.40
#2023-01-03|1095.27
#2023-01-04|1115.73
#2023-01-05|1115.78
#2023-01-06|1133.02
#2023-01-09|1155.64
#2023-01-10|1149.63
#2023-01-11|1153.56
#2023-01-12|1176.95
#2023-01-13|1177.00
#2023-01-16|1184.25
#2023-01-17|1181.47
#2023-01-18|1177.10
#2023-01-19|1161.26
#2023-01-20|1170.87
#2023-01-23|1180.84
#2023-01-24|1177.20
#2023-01-25|1178.09
#2023-01-26|1173.79
#2023-01-27|1179.25
#2023-01-30|1185.43
#2023-01-31|1179.15
#2023-02-01|1184.34
#2023-02-02|1208.69
#2023-02-03|1179.33
#2023-02-06|1159.88
#2023-02-07|1160.30
#2023-02-08|1174.94
#2023-02-09|1181.48
#2023-02-10|1173.88
#2023-02-13|1184.32
#2023-02-14|1201.68
#2023-02-15|1201.67
#2023-02-16|1209.72
#2023-02-17|1216.54
#2023-02-20|1221.00
#2023-02-21|1218.69
#2023-02-22|1216.26
#2023-02-23|1205.87
#2023-02-24|1195.33
#2023-02-27|1214.73
#2023-02-28|1207.53
#2023-03-01|1207.98
#2023-03-02|1202.87
#2023-03-03|1216.98
#2023-03-06|1233.00
#2023-03-07|1209.43
#2023-03-08|1211.93
#2023-03-09|1216.26
#2023-03-10|1223.30
#2023-03-13|1213.30
#2023-03-14|1220.09
#2023-03-15|1188.96
#2023-03-16|1198.24
#2023-03-17|1185.27
#2023-03-20|1210.37
#2023-03-21|1222.87
#2023-03-22|1218.01
#2023-03-23|1230.02
#2023-03-24|1206.16
#2023-03-27|1219.26
#2023-03-28|1223.41
#2023-03-29|1235.03
#2023-03-30|1253.43
#2023-03-31|1259.02
#2023-04-03|1262.76
#2023-04-04|1270.73
#2023-04-05|1286.32
#2023-04-06|1301.66
#2023-04-07|1301.66
#2023-04-10|1291.21
#2023-04-11|1298.90
#2023-04-12|1306.46
#2023-04-13|1314.14
#2023-04-14|1309.47
#2023-04-17|1305.68
#2023-04-18|1302.98
#2023-04-19|1298.62
#2023-04-20|1286.51
#2023-04-21|1282.43
#2023-04-24|1279.45
#2023-04-25|1274.42
#2023-04-26|1293.20
#2023-04-27|1296.89
#2023-04-28|1299.16
#2023-05-01|1292.30
#2023-05-02|1268.32
#2023-05-03|1279.50
#2023-05-04|1268.86
#2023-05-05|1278.07
#2023-05-08|1276.97
#2023-05-09|1268.50
#2023-05-10|1264.39
#2023-05-11|1252.75
#2023-05-12|1248.65
#2023-05-15|1257.56
#2023-05-16|1248.73
#2023-05-17|1234.18
#2023-05-18|1222.63
#2023-05-19|1232.15
#2023-05-22|1233.15
#2023-05-23|1238.42
#2023-05-24|1226.26
#2023-05-25|1201.33
#2023-05-26|1198.13
#2023-05-29|1198.97
#2023-05-30|1191.54
#2023-05-31|1182.70
#2023-06-01|1195.30
#2023-06-02|1162.10
#2023-06-05|1168.53
#2023-06-06|1157.42
#2023-06-07|1158.68
#2023-06-08|1157.27
#2023-06-09|1159.84
#2023-06-12|1149.04
#2023-06-13|1152.05
#2023-06-14|1163.69
#2023-06-15|1175.95
#2023-06-16|1182.85
#2023-06-19|1177.20
#2023-06-20|1168.40
#2023-06-21|1164.74
#2023-06-22|1160.49
#2023-06-23|1159.26
#2023-06-26|1159.78
#2023-06-27|1171.96
#2023-06-28|1175.38
#2023-06-29|1178.11
#2023-06-30|1183.63
#2023-07-03|1188.17
#2023-07-04|1187.97
#2023-07-05|1180.29
#2023-07-06|1163.35
#2023-07-07|1166.58
#2023-07-10|1166.54
#2023-07-11|1171.70
#2023-07-12|1201.44
#2023-07-13|1214.46
#2023-07-14|1204.90
#2023-07-17|1195.13
#2023-07-18|1184.62
#2023-07-19|1188.10
#2023-07-20|1193.66
#2023-07-21|1190.40
#2023-07-24|1201.51
#2023-07-25|1193.85
#2023-07-26|1194.92
#2023-07-27|1191.97
#2023-07-28|1198.24
#2023-07-31|1184.81
#2023-08-01|1171.51
#2023-08-02|1144.75
#2023-08-03|1130.22
#2023-08-04|1140.97
#2023-08-07|1133.60
#2023-08-08|1121.27
#2023-08-09|1137.01
#2023-08-10|1149.79
#2023-08-11|1137.96
#2023-08-14|1135.81
#2023-08-15|1130.40
#2023-08-16|1124.81
#2023-08-17|1120.80
#2023-08-18|1119.92
#2023-08-21|1118.07
#2023-08-22|1116.51
#2023-08-23|1125.96
#2023-08-24|1119.78
#2023-08-25|1112.89
#2023-08-28|1127.61
#2023-08-29|1143.10
#2023-08-30|1155.03
#2023-08-31|1153.58
#2023-09-01|1152.05
#2023-09-04|1145.54
#2023-09-05|1142.49
#2023-09-06|1144.49
#2023-09-07|1149.43
#2023-09-08|1150.23
#2023-09-11|1164.44
#2023-09-12|1168.43
#2023-09-13|1169.99
#2023-09-14|1173.26
#2023-09-15|1171.16
#2023-09-18|1172.16
#2023-09-19|1179.51
#2023-09-20|1194.31
#2023-09-21|1179.86
#2023-09-22|1175.03
#2023-09-25|1147.42
#2023-09-26|1140.86
#2023-09-27|1119.26
#2023-09-28|1121.49
#2023-09-29|1131.17
#2023-10-02|1116.31
#2023-10-03|1099.15
#2023-10-04|1094.69
#2023-10-05|1102.70
#2023-10-06|1106.43
#2023-10-09|1116.48
#2023-10-10|1136.95
#2023-10-11|1139.82
#2023-10-12|1129.23
#2023-10-13|1120.37
#2023-10-16|1125.87
#2023-10-17|1120.07
#2023-10-18|1115.79
#2023-10-19|1102.95
#2023-10-20|1094.75
#2023-10-23|1089.08
#2023-10-24|1087.72
#2023-10-25|1085.86
#2023-10-26|1079.89
#2023-10-27|1085.83
#2023-10-30|1093.36
#2023-10-31|1095.25
#2023-11-01|1097.97
#2023-11-02|1123.93
#2023-11-03|1150.62
#2023-11-06|1149.02
#2023-11-07|1139.36
#2023-11-08|1140.99
#2023-11-09|1149.60
#2023-11-10|1137.78
#2023-11-13|1149.83
#2023-11-14|1164.45
#2023-11-15|1162.68
#2023-11-16|1163.28
#2023-11-17|1171.26
#2023-11-20|1182.22
#2023-11-21|1176.99
#2023-11-22|1178.27
#2023-11-23|1185.05
#2023-11-24|1193.81
#2023-11-27|1195.06
#2023-11-28|1200.21
#2023-11-29|1204.39
#2023-11-30|1199.47
#2023-12-01|1201.32
#2023-12-04|1199.85
#2023-12-05|1205.92
#2023-12-06|1210.80
#2023-12-07|1207.43
#2023-12-08|1207.31
#2023-12-11|1204.25
#2023-12-12|1203.19
#2023-12-13|1188.72
#2023-12-14|1210.45
#2023-12-15|1191.41
#2023-12-18|1190.50
#2023-12-19|1196.38
#2023-12-20|1208.43
#2023-12-21|1208.64
#2023-12-22|1218.58
#2023-12-25|1218.58
#2023-12-26|1219.39
#2023-12-27|1225.18
#2023-12-28|1221.74
#2023-12-29|1216.12
#2024-01-01|1216.12
#2024-01-02|1219.02
#2024-01-03|1217.39
#2024-01-04|1232.85
#2024-01-05|1233.85
#2024-01-08|1236.92
#2024-01-09|1227.89
#2024-01-10|1228.33
#2024-01-11|1221.43
#2024-01-12|1233.88
#2024-01-15|1237.41
#2024-01-16|1230.07
#2024-01-17|1219.19
#2024-01-18|1219.29
#2024-01-19|1223.71
#2024-01-22|1231.66
#2024-01-23|1231.76
#2024-01-24|1235.65
#2024-01-25|1236.50
#2024-01-26|1245.19
#2024-01-29|1228.55
#2024-01-30|1220.08
#2024-01-31|1219.96
#2024-02-01|1210.63
#2024-02-02|1204.30
#2024-02-05|1183.03
#2024-02-06|1183.82
#2024-02-07|1171.40
#2024-02-08|1169.55
#2024-02-09|1168.03
#2024-02-12|1174.95
#2024-02-13|1159.48
#2024-02-14|1160.93
#2024-02-15|1175.37
#2024-02-16|1174.98
#2024-02-19|1183.99
#2024-02-20|1193.09
#2024-02-21|1186.98
#2024-02-22|1192.27
#2024-02-23|1193.17
#2024-02-26|1191.30
#2024-02-27|1198.63
#2024-02-28|1188.98
#2024-02-29|1187.03
#2024-03-01|1192.81
#2024-03-04|1195.80
#2024-03-05|1206.26
#2024-03-06|1209.14
#2024-03-07|1207.07
#2024-03-08|1212.61
#2024-03-11|1204.58
#2024-03-12|1199.54
#2024-03-13|1196.95
#2024-03-14|1186.67
#2024-03-15|1201.11
#2024-03-18|1184.37
#2024-03-19|1186.67
#2024-03-20|1189.57
#2024-03-21|1193.80
#2024-03-22|1192.70
#2024-03-25|1198.63
#2024-03-26|1205.45
#2024-03-27|1213.27
#2024-03-28|1214.24
#2024-03-29|1214.24
#2024-04-01|1207.23
#2024-04-02|1200.39
#2024-04-03|1206.72
#2024-04-04|1211.98
#2024-04-05|1188.65
#2024-04-08|1192.81
#2024-04-09|1198.89
#2024-04-10|1187.92
#2024-04-11|1170.17
#2024-04-12|1164.51
#2024-04-15|1157.60
#2024-04-16|1146.14
#2024-04-17|1152.20
#2024-04-18|1162.98
#2024-04-19|1178.82
#2024-04-22|1200.43
#2024-04-23|1213.91
#2024-04-24|1203.33
#2024-04-25|1199.62
#2024-04-26|1203.23
#2024-04-29|1209.97
#2024-04-30|1191.55
#2024-05-01|1190.40
#2024-05-02|1196.53
#2024-05-03|1211.17
#2024-05-06|1216.30
#2024-05-07|1216.07
#2024-05-08|1210.36
#2024-05-09|1220.63
#2024-05-10|1223.73
#2024-05-13|1234.12
#2024-05-14|1251.56
#2024-05-15|1261.68
#2024-05-16|1271.02
#2024-05-17|1277.03
#2024-05-20|1278.91
#2024-05-21|1271.90
#2024-05-22|1271.12
#2024-05-23|1256.75
#2024-05-24|1256.35
#2024-05-27|1262.18
#2024-05-28|1263.70
#2024-05-29|1246.72
#2024-05-30|1269.33
#2024-05-31|1280.54
#2024-06-03|1301.97
#2024-06-04|1300.72
#2024-06-05|1304.69
#2024-06-06|1305.86
#2024-06-07|1287.81
#2024-06-10|1274.43
#2024-06-11|1261.17
#2024-06-12|1273.37
#2024-06-13|1257.30
#2024-06-14|1244.94
#2024-06-17|1247.61
#2024-06-18|1261.87
#2024-06-19|1264.11
#2024-06-20|1267.69
#2024-06-21|1259.15
#2024-06-24|1280.98
#2024-06-25|1270.92
#2024-06-26|1261.97
#2024-06-27|1264.72
#2024-06-28|1269.97
#2024-07-01|1282.92
#2024-07-02|1273.73
#2024-07-03|1289.72
#2024-07-04|1293.22
#2024-07-05|1297.53
#2024-07-08|1302.91
#2024-07-09|1294.88
#2024-07-10|1312.09
#2024-07-11|1321.33
#2024-07-12|1330.95
#2024-07-15|1322.30
#2024-07-16|1316.35
#2024-07-17|1333.35
#2024-07-18|1338.85
#2024-07-19|1332.09
#2024-07-22|1336.50
#2024-07-23|1326.69
#2024-07-24|1321.90
#2024-07-25|1334.94
#2024-07-26|1339.14
#2024-07-29|1335.44
#2024-07-30|1340.40
#2024-07-31|1340.29
#2024-08-01|1338.11
#2024-08-02|1350.15
#2024-08-05|1322.88
#2024-08-06|1316.57
#2024-08-07|1333.44
#2024-08-08|1336.98
#2024-08-09|1346.60
#2024-08-12|1356.22
#2024-08-13|1363.97
#2024-08-14|1383.12
#2024-08-15|1379.03
#2024-08-16|1386.42
#2024-08-19|1405.32
#2024-08-20|1400.55
#2024-08-21|1399.39
#2024-08-22|1401.09
#2024-08-23|1419.43
#2024-08-26|1423.88
#2024-08-27|1429.29
#2024-08-28|1432.79
#2024-08-29|1429.70
#2024-08-30|1432.39
#2024-09-02|1441.97
#2024-09-03|1437.33
#2024-09-04|1452.77
#2024-09-05|1461.67
#2024-09-06|1455.31
#2024-09-09|1449.86
#2024-09-10|1441.74
#2024-09-11|1443.44
#2024-09-12|1455.34
#2024-09-13|1475.55
#2024-09-16|1485.24
#2024-09-17|1480.57
#2024-09-18|1478.75
#2024-09-19|1463.45
#2024-09-20|1466.69
#2024-09-23|1478.40
#2024-09-24|1487.65
#2024-09-25|1492.01
#2024-09-26|1488.28
#2024-09-27|1486.00
#2024-09-30|1478.81
#2024-10-01|1470.93
#2024-10-02|1457.21
#2024-10-03|1442.89
#2024-10-04|1441.31
#2024-10-07|1446.43
#2024-10-08|1452.16
#2024-10-09|1458.60
#2024-10-10|1459.67
#2024-10-11|1456.43
#2024-10-14|1463.57
#2024-10-15|1488.13
#2024-10-16|1498.84
#2024-10-17|1487.38
#2024-10-18|1496.99
#2024-10-21|1484.39
#2024-10-22|1466.45
#2024-10-23|1461.90
#2024-10-24|1477.95
#2024-10-25|1481.65
#2024-10-28|1485.76
#2024-10-29|1480.61
#2024-10-30|1475.22
#2024-10-31|1454.32
#2024-11-01|1465.33
#2024-11-04|1468.77
#2024-11-05|1468.61
#2024-11-06|1442.11
#2024-11-07|1442.64
#2024-11-08|1442.57
#2024-11-11|1440.58
#2024-11-12|1400.04
#2024-11-13|1393.76
#2024-11-14|1416.08
#2024-11-15|1407.52
#2024-11-18|1419.05
#2024-11-19|1418.71
#2024-11-20|1413.37
#2024-11-21|1408.69
#2024-11-22|1416.92
#2024-11-25|1435.70
#2024-11-26|1435.05
#2024-11-27|1451.92
#2024-11-28|1457.55
#2024-11-29|1456.44
#2024-12-02|1449.56
#2024-12-03|1455.68
#2024-12-04|1449.45
#2024-12-05|1475.32
#2024-12-06|1473.60
#2024-12-09|1464.05
#2024-12-10|1439.70
#2024-12-11|1434.92
#2024-12-12|1435.32
#2024-12-13|1433.20
#2024-12-16|1439.53
#2024-12-17|1425.71
#2024-12-18|1415.22
#2024-12-19|1389.55
#2024-12-20|1382.45
#2024-12-23|1380.47
#2024-12-24|1382.82
#2024-12-25|1382.82
#2024-12-26|1384.92
#2024-12-27|1395.67
#2024-12-30|1386.75
#2024-12-31|1387.04
#2025-01-01|1387.04
#2025-01-02|1391.34
#2025-01-03|1390.84
#2025-01-06|1394.38
#2025-01-07|1396.53
#2025-01-08|1382.31
#2025-01-09|1386.40
#2025-01-10|1376.49
#2025-01-13|1373.07
#2025-01-14|1395.47
#2025-01-15|1415.48
#2025-01-16|1420.08
#2025-01-17|1427.77
#2025-01-20|1439.87
#2025-01-21|1442.43
#2025-01-22|1434.52
#2025-01-23|1434.67
#2025-01-24|1414.02
#2025-01-27|1431.18
#2025-01-28|1443.49
#2025-01-29|1471.16
#2025-01-30|1481.79
#2025-01-31|1469.73
#2025-02-03|1465.85
#2025-02-04|1463.54
#2025-02-05|1485.14
#2025-02-06|1491.50
#2025-02-07|1491.88
#2025-02-10|1501.00
#2025-02-11|1511.88
#2025-02-12|1525.81
#2025-02-13|1526.00
#2025-02-14|1529.44
#2025-02-17|1529.52
#2025-02-18|1537.05
#2025-02-19|1523.14
#2025-02-20|1531.78
#2025-02-21|1543.27
#2025-02-24|1556.10
#2025-02-25|1577.58
#2025-02-26|1564.15
#2025-02-27|1563.61
#2025-02-28|1567.99
#2025-03-03|1607.80
#2025-03-04|1591.32
#2025-03-05|1598.77
#2025-03-06|1590.66
#2025-03-07|1631.49
#2025-03-10|1640.19
#2025-03-11|1622.20
#2025-03-12|1614.99
#2025-03-13|1626.87
#2025-03-14|1633.83
#2025-03-17|1648.51
#2025-03-18|1654.61
#2025-03-19|1634.65
#2025-03-20|1629.33
#2025-03-21|1636.86
#2025-03-24|1618.25
#2025-03-25|1625.24
#2025-03-26|1626.73
#2025-03-27|1624.80
#2025-03-28|1646.73
#2025-03-31|1641.93
#2025-04-01|1663.13
#2025-04-02|1651.46
#2025-04-03|1657.53
#2025-04-04|1609.23
#2025-04-07|1532.94
#2025-04-08|1553.68
#2025-04-09|1536.17
#2025-04-10|1603.06
#2025-04-11|1611.37
#2025-04-14|1660.20
#2025-04-15|1679.60
#2025-04-16|1704.44
#2025-04-17|1698.92
#2025-04-18|1698.92
#2025-04-21|1720.37
#2025-04-22|1740.86
#2025-04-23|1732.84
#2025-04-24|1723.48
#2025-04-25|1691.33
#2025-04-28|1696.18
#2025-04-29|1705.06
#2025-04-30|1731.22
#2025-05-01|1717.43
#2025-05-02|1731.80
#2025-05-05|1734.14
#2025-05-06|1740.28
#2025-05-07|1737.40
#2025-05-08|1712.81
#2025-05-09|1718.36
#2025-05-12|1677.36
#2025-05-13|1681.87
#2025-05-14|1682.37
#2025-05-15|1713.21
#2025-05-16|1729.92
#2025-05-19|1762.31
#2025-05-20|1791.55
#2025-05-21|1820.43
#2025-05-22|1809.52
#2025-05-23|1801.69
#2025-05-26|1820.77
#2025-05-27|1813.50
#2025-05-28|1787.41
#2025-05-29|1789.76
#2025-05-30|1789.12
#2025-06-02|1802.19
#2025-06-03|1796.77
#2025-06-04|1816.44
#2025-06-05|1827.69
#2025-06-06|1809.25
#2025-06-09|1802.01
#2025-06-10|1784.57
#2025-06-11|1779.28
#2025-06-12|1772.90
#2025-06-13|1751.97
#2025-06-16|1780.29
#2025-06-17|1752.14
#2025-06-18|1749.97
#2025-06-19|1740.76
#2025-06-20|1750.69
#2025-06-23|1761.89
#2025-06-24|1798.99
#2025-06-25|1767.60
#2025-06-26|1783.54
#2025-06-27|1796.84
#2025-06-30|1796.06
#2025-07-01|1817.95
#2025-07-02|1807.42
#2025-07-03|1807.41
#2025-07-04|1813.37
#2025-07-07|1807.39
#2025-07-08|1794.30
#2025-07-09|1794.15
#2025-07-10|1774.73
#2025-07-11|1768.42
#2025-07-14|1773.74
#2025-07-15|1736.59
#2025-07-16|1737.53
#2025-07-17|1752.20
#2025-07-18|1762.43
#2025-07-21|1768.26
#2025-07-22|1782.51
#2025-07-23|1769.78
#2025-07-24|1818.22
#2025-07-25|1798.84
#2025-07-28|1764.30
#2025-07-29|1773.90
#2025-07-30|1751.36
#2025-07-31|1737.20
#2025-08-01|1749.33
#2025-08-04|1769.77
#2025-08-05|1767.76
#2025-08-06|1778.29
#2025-08-07|1744.02
#2025-08-08|1747.42
#2025-08-11|1756.76
#2025-08-12|1773.21
#2025-08-13|1790.98
#2025-08-14|1792.38
#2025-08-15|1806.79
#2025-08-18|1809.42
#2025-08-19|1815.76
#2025-08-20|1826.45
#2025-08-21|1814.56
#2025-08-22|1835.59
#2025-08-25|1829.01
#2025-08-26|1821.98
#2025-08-27|1819.60
#2025-08-28|1813.37
#2025-08-29|1816.28
#2025-09-01|1826.74
#2025-09-02|1802.46
#2025-09-03|1792.92
#2025-09-04|1821.19
#2025-09-05|1835.42
#2025-09-08|1808.12
#2025-09-09|1819.18
#2025-09-10|1802.07
#2025-09-11|1810.50
#2025-09-12|1811.19
#2025-09-15|1807.25
#2025-09-16|1799.24
#2025-09-17|1799.75
#2025-09-18|1785.87
#2025-09-19|1779.58
#2025-09-22|1763.29
#2025-09-23|1763.66
#2025-09-24|1753.35
#2025-09-25|1744.96
#2025-09-26|1755.05
#2025-09-29|1761.07
#2025-09-30|1779.02
#2025-10-01|1783.94
#2025-10-02|1773.45
#2025-10-03|1774.67
#2025-10-06|1772.11
#2025-10-07|1763.53
#2025-10-08|1771.96
#2025-10-09|1778.94
#2025-10-10|1780.48
#2025-10-13|1762.00
#2025-10-14|1796.51
#2025-10-15|1811.56
#2025-10-16|1830.76
#2025-10-17|1839.36
#2025-10-20|1842.32
#2025-10-21|1835.21
#2025-10-22|1833.62
#2025-10-23|1834.52
#2025-10-24|1830.30
#2025-10-27|1833.85
#2025-10-28|1875.49
#2025-10-29|1840.93
#2025-10-30|1815.14
#2025-10-31|1786.57
#2025-11-03|1775.58
#2025-11-04|1742.07
#2025-11-05|1734.62
#2025-11-06|1746.07
#2025-11-07|1757.17
#2025-11-10|1751.26
#2025-11-11|1780.32
#2025-11-12|1784.85
#2025-11-13|1789.89
#2025-11-14|1769.72
#2025-11-17|1765.19
#2025-11-18|1735.66
#2025-11-19|1715.98
#2025-11-20|1713.74
#2025-11-21|1725.35
#2025-11-24|1727.06
#2025-11-25|1750.79
#2025-11-26|1764.12
#2025-11-27|1765.25
#2025-11-28|1767.90
#2025-12-01|1761.33
#2025-12-02|1758.64
#2025-12-03|1760.30
#2025-12-04|1769.17
#2025-12-05|1760.99
#2025-12-08|1745.49
#2025-12-09|1746.75
#2025-12-10|1744.95
#2025-12-11|1766.90
#2025-12-12|1758.91
#2025-12-15|1764.03
#2025-12-16|1764.64
#2025-12-17|1778.83
#2025-12-18|1789.24
#2025-12-19|1787.65
#2025-12-22|1799.03
#2025-12-23|1809.47
#2025-12-24|1812.13
#2025-12-25|1812.13
#2025-12-26|1812.22
#2025-12-29|1822.41
#2025-12-30|1827.35
#2025-12-31|1823.69
#2026-01-01|1823.69
#2026-01-02|1825.14
#2026-01-05|1814.59
#2026-01-06|1815.49
#2026-01-07|1829.26
#2026-01-08|1834.18
#2026-01-09|1820.17
#2026-01-12|1831.94
#2026-01-13|1802.24
#2026-01-14|1822.66
#2026-01-15|1818.37
#2026-01-16|1795.25
#2026-01-19|1818.21
#2026-01-20|1802.99
#2026-01-21|1782.93
#2026-01-22|1823.45
#2026-01-23|1855.73
#2026-01-26|1881.67
#2026-01-27|1912.24
#2026-01-28|1913.30
#2026-01-29|1898.57
#2026-01-30|1922.81
#2026-02-02|1938.58
#2026-02-03|1956.17
#2026-02-04|2021.88
#2026-02-05|2018.10
#2026-02-06|2029.40
#2026-02-09|2064.20
#2026-02-10|2056.48
#2026-02-11|2076.19
#2026-02-12|2118.80
#2026-02-13|2116.45
#2026-02-16|2135.40
#2026-02-17|2143.32
#2026-02-18|2127.58
#2026-02-19|2135.33
#2026-02-20|2142.78
#2026-02-23|2159.66
#2026-02-24|2158.90
#2026-02-25|2180.92
#2026-02-26|2142.13
#2026-02-27|2203.62
#2026-03-02|2161.61
#2026-03-03|2102.69
#2026-03-04|2140.87
#2026-03-05|2109.58
#2026-03-06|2105.56
#2026-03-09|2087.71
#2026-03-10|2116.40
#2026-03-11|2100.05
#2026-03-12|2105.42
#2026-03-13|2114.65
#2026-03-16|2133.13
#2026-03-17|2161.87
#2026-03-18|2121.39
#2026-03-19|2082.41
#2026-03-20|2051.01
#2026-03-23|2044.08
#2026-03-24|2089.35
#2026-03-25|2095.92
#2026-03-26|2080.90
#2026-03-27|2052.64
#2026-03-30|2071.31
#2026-03-31|2073.79
#2026-04-01|2114.65
#2026-04-02|2118.45