Table Data - Nasdaq Europe, Middle East and Africa Telecommunications Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEA15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 810.26 |
| 2001-04-02 | 819.16 |
| 2001-04-03 | 781.49 |
| 2001-04-04 | 823.70 |
| 2001-04-05 | 837.18 |
| 2001-04-06 | 846.22 |
| 2001-04-09 | 866.58 |
| 2001-04-10 | 907.37 |
| 2001-04-11 | 900.20 |
| 2001-04-12 | 902.98 |
| 2001-04-13 | . |
| 2001-04-16 | 897.10 |
| 2001-04-17 | 872.16 |
| 2001-04-18 | 921.12 |
| 2001-04-19 | 943.16 |
| 2001-04-20 | 931.12 |
| 2001-04-23 | 910.37 |
| 2001-04-24 | 905.41 |
| 2001-04-25 | 892.95 |
| 2001-04-26 | 894.61 |
| 2001-04-27 | 897.13 |
| 2001-04-30 | 908.25 |
| 2001-05-01 | 907.32 |
| 2001-05-02 | 890.82 |
| 2001-05-03 | 857.41 |
| 2001-05-04 | 874.09 |
| 2001-05-07 | 875.22 |
| 2001-05-08 | 861.60 |
| 2001-05-09 | 852.80 |
| 2001-05-10 | 857.36 |
| 2001-05-11 | 843.49 |
| 2001-05-14 | 809.56 |
| 2001-05-15 | 828.83 |
| 2001-05-16 | 833.55 |
| 2001-05-17 | 846.42 |
| 2001-05-18 | 839.45 |
| 2001-05-21 | 844.55 |
| 2001-05-22 | 843.87 |
| 2001-05-23 | 820.99 |
| 2001-05-24 | 815.01 |
| 2001-05-25 | 818.89 |
| 2001-05-28 | . |
| 2001-05-29 | 795.41 |
| 2001-05-30 | 766.96 |
| 2001-05-31 | 767.27 |
| 2001-06-01 | 749.26 |
| 2001-06-04 | 747.48 |
| 2001-06-05 | 757.50 |
| 2001-06-06 | 736.89 |
| 2001-06-07 | 740.51 |
| 2001-06-08 | 741.64 |
| 2001-06-11 | 723.88 |
| 2001-06-12 | 711.62 |
| 2001-06-13 | 729.58 |
| 2001-06-14 | 717.62 |
| 2001-06-15 | 719.11 |
| 2001-06-18 | 694.16 |
| 2001-06-19 | 692.11 |
| 2001-06-20 | 682.26 |
| 2001-06-21 | 680.95 |
| 2001-06-22 | 674.87 |
| 2001-06-25 | 676.19 |
| 2001-06-26 | 660.80 |
| 2001-06-27 | 656.11 |
| 2001-06-28 | 689.22 |
| 2001-06-29 | 695.77 |
| 2001-07-02 | 727.35 |
| 2001-07-03 | 710.93 |
| 2001-07-04 | . |
| 2001-07-05 | 683.01 |
| 2001-07-06 | 670.00 |
| 2001-07-09 | 672.50 |
| 2001-07-10 | 678.12 |
| 2001-07-11 | 656.85 |
| 2001-07-12 | 670.21 |
| 2001-07-13 | 682.93 |
| 2001-07-16 | 673.89 |
| 2001-07-17 | 656.45 |
| 2001-07-18 | 660.44 |
| 2001-07-19 | 669.79 |
| 2001-07-20 | 657.32 |
| 2001-07-23 | 665.55 |
| 2001-07-24 | 653.77 |
| 2001-07-25 | 642.45 |
| 2001-07-26 | 642.29 |
| 2001-07-27 | 666.17 |
| 2001-07-30 | 687.39 |
| 2001-07-31 | 689.33 |
| 2001-08-01 | 686.44 |
| 2001-08-02 | 698.08 |
| 2001-08-03 | 694.52 |
| 2001-08-06 | 685.60 |
| 2001-08-07 | 672.57 |
| 2001-08-08 | 641.26 |
| 2001-08-09 | 626.69 |
| 2001-08-10 | 620.26 |
| 2001-08-13 | 619.41 |
| 2001-08-14 | 635.06 |
| 2001-08-15 | 629.34 |
| 2001-08-16 | 604.82 |
| 2001-08-17 | 592.39 |
| 2001-08-20 | 592.17 |
| 2001-08-21 | 602.51 |
| 2001-08-22 | 595.77 |
| 2001-08-23 | 588.98 |
| 2001-08-24 | 611.55 |
| 2001-08-27 | 609.80 |
| 2001-08-28 | 603.48 |
| 2001-08-29 | 606.06 |
| 2001-08-30 | 592.12 |
| 2001-08-31 | 592.19 |
| 2001-09-03 | . |
| 2001-09-04 | 591.00 |
| 2001-09-05 | 573.59 |
| 2001-09-06 | 551.02 |
| 2001-09-07 | 539.16 |
| 2001-09-10 | 542.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 548.38 |
| 2001-09-18 | 564.37 |
| 2001-09-19 | 564.98 |
| 2001-09-20 | 559.70 |
| 2001-09-21 | 556.20 |
| 2001-09-24 | 574.93 |
| 2001-09-25 | 574.95 |
| 2001-09-26 | 583.94 |
| 2001-09-27 | 573.21 |
| 2001-09-28 | 585.90 |
| 2001-10-01 | 577.91 |
| 2001-10-02 | 578.84 |
| 2001-10-03 | 584.71 |
| 2001-10-04 | 608.36 |
| 2001-10-05 | 607.20 |
| 2001-10-08 | 617.39 |
| 2001-10-09 | 614.92 |
| 2001-10-10 | 629.14 |
| 2001-10-11 | 611.75 |
| 2001-10-12 | 601.86 |
| 2001-10-15 | 597.98 |
| 2001-10-16 | 612.53 |
| 2001-10-17 | 639.37 |
| 2001-10-18 | 624.68 |
| 2001-10-19 | 611.99 |
| 2001-10-22 | 619.35 |
| 2001-10-23 | 642.64 |
| 2001-10-24 | 647.08 |
| 2001-10-25 | 629.20 |
| 2001-10-26 | 646.25 |
| 2001-10-29 | 640.45 |
| 2001-10-30 | 618.14 |
| 2001-10-31 | 624.14 |
| 2001-11-01 | 626.71 |
| 2001-11-02 | 628.69 |
| 2001-11-05 | 646.17 |
| 2001-11-06 | 655.81 |
| 2001-11-07 | 672.93 |
| 2001-11-08 | 687.58 |
| 2001-11-09 | 673.92 |
| 2001-11-12 | 660.02 |
| 2001-11-13 | 677.86 |
| 2001-11-14 | 689.83 |
| 2001-11-15 | 706.83 |
| 2001-11-16 | 711.62 |
| 2001-11-19 | 718.06 |
| 2001-11-20 | 696.08 |
| 2001-11-21 | 678.07 |
| 2001-11-22 | . |
| 2001-11-23 | 680.91 |
| 2001-11-26 | 689.46 |
| 2001-11-27 | 679.35 |
| 2001-11-28 | 671.57 |
| 2001-11-29 | 669.20 |
| 2001-11-30 | 678.90 |
| 2001-12-03 | 668.90 |
| 2001-12-04 | 683.71 |
| 2001-12-05 | 710.47 |
| 2001-12-06 | 718.68 |
| 2001-12-07 | 713.32 |
| 2001-12-10 | 692.52 |
| 2001-12-11 | 693.04 |
| 2001-12-12 | 690.47 |
| 2001-12-13 | 673.34 |
| 2001-12-14 | 672.12 |
| 2001-12-17 | 693.03 |
| 2001-12-18 | 692.85 |
| 2001-12-19 | 677.18 |
| 2001-12-20 | 667.92 |
| 2001-12-21 | 666.28 |
| 2001-12-24 | 668.82 |
| 2001-12-25 | . |
| 2001-12-26 | 671.30 |
| 2001-12-27 | 682.43 |
| 2001-12-28 | 677.36 |
| 2001-12-31 | 683.44 |
| 2002-01-01 | . |
| 2002-01-02 | 680.39 |
| 2002-01-03 | 703.48 |
| 2002-01-04 | 706.76 |
| 2002-01-07 | 690.36 |
| 2002-01-08 | 682.94 |
| 2002-01-09 | 664.82 |
| 2002-01-10 | 650.32 |
| 2002-01-11 | 654.36 |
| 2002-01-14 | 634.15 |
| 2002-01-15 | 638.89 |
| 2002-01-16 | 623.92 |
| 2002-01-17 | 634.55 |
| 2002-01-18 | 633.76 |
| 2002-01-21 | . |
| 2002-01-22 | 622.88 |
| 2002-01-23 | 620.49 |
| 2002-01-24 | 629.75 |
| 2002-01-25 | 614.69 |
| 2002-01-28 | 608.36 |
| 2002-01-29 | 589.33 |
| 2002-01-30 | 576.98 |
| 2002-01-31 | 585.31 |
| 2002-02-01 | 587.52 |
| 2002-02-04 | 572.24 |
| 2002-02-05 | 559.18 |
| 2002-02-06 | 539.37 |
| 2002-02-07 | 558.37 |
| 2002-02-08 | 558.80 |
| 2002-02-11 | 566.85 |
| 2002-02-12 | 552.24 |
| 2002-02-13 | 549.62 |
| 2002-02-14 | 548.47 |
| 2002-02-15 | 540.14 |
| 2002-02-18 | . |
| 2002-02-19 | 522.38 |
| 2002-02-20 | 519.23 |
| 2002-02-21 | 532.89 |
| 2002-02-22 | 526.04 |
| 2002-02-25 | 525.49 |
| 2002-02-26 | 532.77 |
| 2002-02-27 | 553.11 |
| 2002-02-28 | 544.38 |
| 2002-03-01 | 552.00 |
| 2002-03-04 | 567.63 |
| 2002-03-05 | 561.91 |
| 2002-03-06 | 577.17 |
| 2002-03-07 | 587.75 |
| 2002-03-08 | 586.50 |
| 2002-03-11 | 571.29 |
| 2002-03-12 | 558.80 |
| 2002-03-13 | 560.75 |
| 2002-03-14 | 567.62 |
| 2002-03-15 | 569.40 |
| 2002-03-18 | 569.65 |
| 2002-03-19 | 565.36 |
| 2002-03-20 | 564.85 |
| 2002-03-21 | 569.40 |
| 2002-03-22 | 566.52 |
| 2002-03-25 | 556.80 |
| 2002-03-26 | 559.09 |
| 2002-03-27 | 555.58 |
| 2002-03-28 | 557.28 |
| 2002-03-29 | . |
| 2002-04-01 | 561.93 |
| 2002-04-02 | 552.69 |
| 2002-04-03 | 555.32 |
| 2002-04-04 | 555.30 |
| 2002-04-05 | 554.18 |
| 2002-04-08 | 537.26 |
| 2002-04-09 | 529.43 |
| 2002-04-10 | 531.61 |
| 2002-04-11 | 508.02 |
| 2002-04-12 | 505.79 |
| 2002-04-15 | 516.85 |
| 2002-04-16 | 541.94 |
| 2002-04-17 | 547.71 |
| 2002-04-18 | 537.82 |
| 2002-04-19 | 535.69 |
| 2002-04-22 | 522.14 |
| 2002-04-23 | 510.14 |
| 2002-04-24 | 505.58 |
| 2002-04-25 | 511.14 |
| 2002-04-26 | 501.60 |
| 2002-04-29 | 505.36 |
| 2002-04-30 | 499.81 |
| 2002-05-01 | 496.73 |
| 2002-05-02 | 480.99 |
| 2002-05-03 | 457.32 |
| 2002-05-06 | 457.98 |
| 2002-05-07 | 451.05 |
| 2002-05-08 | 477.09 |
| 2002-05-09 | 481.33 |
| 2002-05-10 | 464.31 |
| 2002-05-13 | 466.17 |
| 2002-05-14 | 476.77 |
| 2002-05-15 | 491.51 |
| 2002-05-16 | 494.44 |
| 2002-05-17 | 492.92 |
| 2002-05-20 | 492.18 |
| 2002-05-21 | 487.24 |
| 2002-05-22 | 480.55 |
| 2002-05-23 | 485.58 |
| 2002-05-24 | 490.82 |
| 2002-05-27 | . |
| 2002-05-28 | 480.14 |
| 2002-05-29 | 482.09 |
| 2002-05-30 | 469.80 |
| 2002-05-31 | 476.98 |
| 2002-06-03 | 474.08 |
| 2002-06-04 | 466.69 |
| 2002-06-05 | 456.03 |
| 2002-06-06 | 448.66 |
| 2002-06-07 | 440.77 |
| 2002-06-10 | 443.87 |
| 2002-06-11 | 456.92 |
| 2002-06-12 | 447.24 |
| 2002-06-13 | 437.42 |
| 2002-06-14 | 423.86 |
| 2002-06-17 | 439.74 |
| 2002-06-18 | 435.15 |
| 2002-06-19 | 428.65 |
| 2002-06-20 | 415.09 |
| 2002-06-21 | 413.58 |
| 2002-06-24 | 401.26 |
| 2002-06-25 | 411.43 |
| 2002-06-26 | 404.39 |
| 2002-06-27 | 408.66 |
| 2002-06-28 | 421.21 |
| 2002-07-01 | 432.09 |
| 2002-07-02 | 412.31 |
| 2002-07-03 | 394.21 |
| 2002-07-04 | . |
| 2002-07-05 | 440.61 |
| 2002-07-08 | 449.16 |
| 2002-07-09 | 445.10 |
| 2002-07-10 | 433.81 |
| 2002-07-11 | 425.95 |
| 2002-07-12 | 443.47 |
| 2002-07-15 | 422.60 |
| 2002-07-16 | 443.33 |
| 2002-07-17 | 466.10 |
| 2002-07-18 | 478.94 |
| 2002-07-19 | 457.53 |
| 2002-07-22 | 438.26 |
| 2002-07-23 | 420.18 |
| 2002-07-24 | 420.03 |
| 2002-07-25 | 445.52 |
| 2002-07-26 | 442.50 |
| 2002-07-29 | 455.27 |
| 2002-07-30 | 453.63 |
| 2002-07-31 | 444.53 |
| 2002-08-01 | 426.23 |
| 2002-08-02 | 427.02 |
| 2002-08-05 | 413.74 |
| 2002-08-06 | 425.01 |
| 2002-08-07 | 416.98 |
| 2002-08-08 | 435.98 |
| 2002-08-09 | 439.87 |
| 2002-08-12 | 427.27 |
| 2002-08-13 | 429.71 |
| 2002-08-14 | 422.09 |
| 2002-08-15 | 435.44 |
| 2002-08-16 | 450.26 |
| 2002-08-19 | 470.45 |
| 2002-08-20 | 466.93 |
| 2002-08-21 | 468.44 |
| 2002-08-22 | 479.53 |
| 2002-08-23 | 471.61 |
| 2002-08-26 | 469.44 |
| 2002-08-27 | 479.40 |
| 2002-08-28 | 457.51 |
| 2002-08-29 | 459.99 |
| 2002-08-30 | 456.02 |
| 2002-09-02 | . |
| 2002-09-03 | 425.25 |
| 2002-09-04 | 429.77 |
| 2002-09-05 | 423.67 |
| 2002-09-06 | 436.54 |
| 2002-09-09 | 422.84 |
| 2002-09-10 | 430.70 |
| 2002-09-11 | 440.32 |
| 2002-09-12 | 423.76 |
| 2002-09-13 | 416.51 |
| 2002-09-16 | 413.95 |
| 2002-09-17 | 407.42 |
| 2002-09-18 | 396.45 |
| 2002-09-19 | 391.37 |
| 2002-09-20 | 397.43 |
| 2002-09-23 | 379.72 |
| 2002-09-24 | 369.91 |
| 2002-09-25 | 371.80 |
| 2002-09-26 | 387.57 |
| 2002-09-27 | 387.19 |
| 2002-09-30 | 366.52 |
| 2002-10-01 | 375.27 |
| 2002-10-02 | 395.49 |
| 2002-10-03 | 398.99 |
| 2002-10-04 | 390.95 |
| 2002-10-07 | 380.48 |
| 2002-10-08 | 381.00 |
| 2002-10-09 | 387.40 |
| 2002-10-10 | 400.24 |
| 2002-10-11 | 419.82 |
| 2002-10-14 | 408.65 |
| 2002-10-15 | 431.42 |
| 2002-10-16 | 418.01 |
| 2002-10-17 | 427.05 |
| 2002-10-18 | 426.77 |
| 2002-10-21 | 427.50 |
| 2002-10-22 | 430.09 |
| 2002-10-23 | 425.54 |
| 2002-10-24 | 445.64 |
| 2002-10-25 | 445.36 |
| 2002-10-28 | 463.09 |
| 2002-10-29 | 441.68 |
| 2002-10-30 | 454.69 |
| 2002-10-31 | 455.59 |
| 2002-11-01 | 449.26 |
| 2002-11-04 | 475.22 |
| 2002-11-05 | 478.26 |
| 2002-11-06 | 464.79 |
| 2002-11-07 | 463.99 |
| 2002-11-08 | 456.72 |
| 2002-11-11 | 451.22 |
| 2002-11-12 | 482.27 |
| 2002-11-13 | 479.30 |
| 2002-11-14 | 493.09 |
| 2002-11-15 | 493.13 |
| 2002-11-18 | 506.14 |
| 2002-11-19 | 501.45 |
| 2002-11-20 | 504.49 |
| 2002-11-21 | 522.80 |
| 2002-11-22 | 526.66 |
| 2002-11-25 | 516.51 |
| 2002-11-26 | 496.20 |
| 2002-11-27 | 509.15 |
| 2002-11-28 | . |
| 2002-11-29 | 518.63 |
| 2002-12-02 | 524.82 |
| 2002-12-03 | 511.02 |
| 2002-12-04 | 511.95 |
| 2002-12-05 | 509.45 |
| 2002-12-06 | 511.35 |
| 2002-12-09 | 494.83 |
| 2002-12-10 | 497.11 |
| 2002-12-11 | 503.97 |
| 2002-12-12 | 497.42 |
| 2002-12-13 | 493.09 |
| 2002-12-16 | 506.92 |
| 2002-12-17 | 501.72 |
| 2002-12-18 | 489.25 |
| 2002-12-19 | 492.26 |
| 2002-12-20 | 503.03 |
| 2002-12-23 | 501.62 |
| 2002-12-24 | 500.86 |
| 2002-12-25 | . |
| 2002-12-26 | 501.49 |
| 2002-12-27 | 487.93 |
| 2002-12-30 | 493.21 |
| 2002-12-31 | 497.62 |
| 2003-01-01 | . |
| 2003-01-02 | 513.18 |
| 2003-01-03 | 520.45 |
| 2003-01-06 | 534.21 |
| 2003-01-07 | 532.48 |
| 2003-01-08 | 526.49 |
| 2003-01-09 | 534.28 |
| 2003-01-10 | 543.14 |
| 2003-01-13 | 554.86 |
| 2003-01-14 | 563.44 |
| 2003-01-15 | 553.56 |
| 2003-01-16 | 558.11 |
| 2003-01-17 | 543.67 |
| 2003-01-20 | . |
| 2003-01-21 | 540.27 |
| 2003-01-22 | 537.24 |
| 2003-01-23 | 535.42 |
| 2003-01-24 | 536.14 |
| 2003-01-27 | 518.98 |
| 2003-01-28 | 519.69 |
| 2003-01-29 | 510.02 |
| 2003-01-30 | 512.31 |
| 2003-01-31 | 509.19 |
| 2003-02-03 | 518.45 |
| 2003-02-04 | 504.79 |
| 2003-02-05 | 522.32 |
| 2003-02-06 | 513.58 |
| 2003-02-07 | 511.24 |
| 2003-02-10 | 507.92 |
| 2003-02-11 | 520.88 |
| 2003-02-12 | 520.40 |
| 2003-02-13 | 518.36 |
| 2003-02-14 | 522.57 |
| 2003-02-17 | . |
| 2003-02-18 | 524.79 |
| 2003-02-19 | 506.45 |
| 2003-02-20 | 505.56 |
| 2003-02-21 | 508.29 |
| 2003-02-24 | 498.40 |
| 2003-02-25 | 477.41 |
| 2003-02-26 | 482.37 |
| 2003-02-27 | 481.99 |
| 2003-02-28 | 491.21 |
| 2003-03-03 | 490.99 |
| 2003-03-04 | 479.40 |
| 2003-03-05 | 480.68 |
| 2003-03-06 | 477.44 |
| 2003-03-07 | 473.68 |
| 2003-03-10 | 455.60 |
| 2003-03-11 | 460.97 |
| 2003-03-12 | 448.85 |
| 2003-03-13 | 476.15 |
| 2003-03-14 | 491.00 |
| 2003-03-17 | 501.12 |
| 2003-03-18 | 499.52 |
| 2003-03-19 | 502.03 |
| 2003-03-20 | 502.26 |
| 2003-03-21 | 507.59 |
| 2003-03-24 | 495.04 |
| 2003-03-25 | 496.94 |
| 2003-03-26 | 495.67 |
| 2003-03-27 | 491.47 |
| 2003-03-28 | 493.15 |
| 2003-03-31 | 486.73 |
| 2003-04-01 | 493.15 |
| 2003-04-02 | 507.66 |
| 2003-04-03 | 507.18 |
| 2003-04-04 | 511.05 |
| 2003-04-07 | 527.39 |
| 2003-04-08 | 522.17 |
| 2003-04-09 | 521.44 |
| 2003-04-10 | 518.58 |
| 2003-04-11 | 519.95 |
| 2003-04-14 | 526.51 |
| 2003-04-15 | 537.10 |
| 2003-04-16 | 534.73 |
| 2003-04-17 | 538.01 |
| 2003-04-18 | . |
| 2003-04-21 | 534.41 |
| 2003-04-22 | 544.52 |
| 2003-04-23 | 552.91 |
| 2003-04-24 | 552.84 |
| 2003-04-25 | 551.35 |
| 2003-04-28 | 560.01 |
| 2003-04-29 | 552.62 |
| 2003-04-30 | 550.12 |
| 2003-05-01 | 546.91 |
| 2003-05-02 | 547.41 |
| 2003-05-05 | 551.40 |
| 2003-05-06 | 563.49 |
| 2003-05-07 | 545.31 |
| 2003-05-08 | 539.35 |
| 2003-05-09 | 550.44 |
| 2003-05-12 | 552.98 |
| 2003-05-13 | 557.65 |
| 2003-05-14 | 556.87 |
| 2003-05-15 | 566.70 |
| 2003-05-16 | 568.55 |
| 2003-05-19 | 555.49 |
| 2003-05-20 | 557.92 |
| 2003-05-21 | 559.98 |
| 2003-05-22 | 565.52 |
| 2003-05-23 | 573.95 |
| 2003-05-26 | . |
| 2003-05-27 | 574.54 |
| 2003-05-28 | 584.55 |
| 2003-05-29 | 596.77 |
| 2003-05-30 | 597.77 |
| 2003-06-02 | 602.35 |
| 2003-06-03 | 596.72 |
| 2003-06-04 | 599.93 |
| 2003-06-05 | 598.67 |
| 2003-06-06 | 596.24 |
| 2003-06-09 | 590.42 |
| 2003-06-10 | 585.85 |
| 2003-06-11 | 589.76 |
| 2003-06-12 | 592.98 |
| 2003-06-13 | 585.15 |
| 2003-06-16 | 595.48 |
| 2003-06-17 | 600.02 |
| 2003-06-18 | 598.48 |
| 2003-06-19 | 591.43 |
| 2003-06-20 | 593.05 |
| 2003-06-23 | 582.82 |
| 2003-06-24 | 583.72 |
| 2003-06-25 | 592.70 |
| 2003-06-26 | 588.35 |
| 2003-06-27 | 592.90 |
| 2003-06-30 | 583.87 |
| 2003-07-01 | 579.63 |
| 2003-07-02 | 587.91 |
| 2003-07-03 | 590.72 |
| 2003-07-04 | . |
| 2003-07-07 | 581.77 |
| 2003-07-08 | 574.41 |
| 2003-07-09 | 573.81 |
| 2003-07-10 | 566.10 |
| 2003-07-11 | 569.28 |
| 2003-07-14 | 577.02 |
| 2003-07-15 | 571.48 |
| 2003-07-16 | 564.73 |
| 2003-07-17 | 557.77 |
| 2003-07-18 | 556.62 |
| 2003-07-21 | 552.74 |
| 2003-07-22 | 558.14 |
| 2003-07-23 | 557.63 |
| 2003-07-24 | 574.87 |
| 2003-07-25 | 577.74 |
| 2003-07-28 | 580.63 |
| 2003-07-29 | 582.45 |
| 2003-07-30 | 581.07 |
| 2003-07-31 | 579.54 |
| 2003-08-01 | 570.65 |
| 2003-08-04 | 570.89 |
| 2003-08-05 | 579.29 |
| 2003-08-06 | 575.94 |
| 2003-08-07 | 578.50 |
| 2003-08-08 | 580.52 |
| 2003-08-11 | 580.89 |
| 2003-08-12 | 580.94 |
| 2003-08-13 | 581.67 |
| 2003-08-14 | 592.70 |
| 2003-08-15 | 594.20 |
| 2003-08-18 | 596.04 |
| 2003-08-19 | 589.08 |
| 2003-08-20 | 587.97 |
| 2003-08-21 | 580.01 |
| 2003-08-22 | 572.35 |
| 2003-08-25 | 570.07 |
| 2003-08-26 | 562.59 |
| 2003-08-27 | 566.64 |
| 2003-08-28 | 568.15 |
| 2003-08-29 | 564.22 |
| 2003-09-01 | . |
| 2003-09-02 | 560.90 |
| 2003-09-03 | 563.17 |
| 2003-09-04 | 567.39 |
| 2003-09-05 | 574.66 |
| 2003-09-08 | 581.75 |
| 2003-09-09 | 584.28 |
| 2003-09-10 | 583.08 |
| 2003-09-11 | 584.37 |
| 2003-09-12 | 588.76 |
| 2003-09-15 | 592.79 |
| 2003-09-16 | 590.55 |
| 2003-09-17 | 593.29 |
| 2003-09-18 | 600.31 |
| 2003-09-19 | 598.06 |
| 2003-09-22 | 596.06 |
| 2003-09-23 | 600.82 |
| 2003-09-24 | 601.45 |
| 2003-09-25 | 598.54 |
| 2003-09-26 | 592.64 |
| 2003-09-29 | 591.24 |
| 2003-09-30 | 586.52 |
| 2003-10-01 | 599.76 |
| 2003-10-02 | 598.06 |
| 2003-10-03 | 607.21 |
| 2003-10-06 | 607.37 |
| 2003-10-07 | 612.36 |
| 2003-10-08 | 615.33 |
| 2003-10-09 | 622.15 |
| 2003-10-10 | 619.68 |
| 2003-10-13 | 618.99 |
| 2003-10-14 | 617.35 |
| 2003-10-15 | 617.81 |
| 2003-10-16 | 621.09 |
| 2003-10-17 | 615.96 |
| 2003-10-20 | 615.49 |
| 2003-10-21 | 618.89 |
| 2003-10-22 | 617.47 |
| 2003-10-23 | 615.80 |
| 2003-10-24 | 614.08 |
| 2003-10-27 | 615.76 |
| 2003-10-28 | 626.13 |
| 2003-10-29 | 626.38 |
| 2003-10-30 | 627.89 |
| 2003-10-31 | 624.14 |
| 2003-11-03 | 623.10 |
| 2003-11-04 | 617.02 |
| 2003-11-05 | 614.83 |
| 2003-11-06 | 616.25 |
| 2003-11-07 | 623.70 |
| 2003-11-10 | 618.14 |
| 2003-11-11 | 617.09 |
| 2003-11-12 | 631.58 |
| 2003-11-13 | 632.60 |
| 2003-11-14 | 635.12 |
| 2003-11-17 | 626.16 |
| 2003-11-18 | 645.45 |
| 2003-11-19 | 643.99 |
| 2003-11-20 | 641.89 |
| 2003-11-21 | 645.07 |
| 2003-11-24 | 654.60 |
| 2003-11-25 | 658.38 |
| 2003-11-26 | 658.37 |
| 2003-11-27 | . |
| 2003-11-28 | 664.00 |
| 2003-12-01 | 678.58 |
| 2003-12-02 | 681.90 |
| 2003-12-03 | 682.30 |
| 2003-12-04 | 677.18 |
| 2003-12-05 | 677.63 |
| 2003-12-08 | 677.64 |
| 2003-12-09 | 687.33 |
| 2003-12-10 | 682.42 |
| 2003-12-11 | 684.83 |
| 2003-12-12 | 692.17 |
| 2003-12-15 | 689.56 |
| 2003-12-16 | 688.55 |
| 2003-12-17 | 694.16 |
| 2003-12-18 | 701.82 |
| 2003-12-19 | 701.30 |
| 2003-12-22 | 704.16 |
| 2003-12-23 | 710.73 |
| 2003-12-24 | 714.88 |
| 2003-12-25 | . |
| 2003-12-26 | 715.03 |
| 2003-12-29 | 714.79 |
| 2003-12-30 | 716.39 |
| 2003-12-31 | 724.09 |
| 2004-01-01 | . |
| 2004-01-02 | 735.41 |
| 2004-01-05 | 755.65 |
| 2004-01-06 | 763.65 |
| 2004-01-07 | 761.19 |
| 2004-01-08 | 775.08 |
| 2004-01-09 | 779.27 |
| 2004-01-12 | 773.99 |
| 2004-01-13 | 779.97 |
| 2004-01-14 | 782.47 |
| 2004-01-15 | 769.23 |
| 2004-01-16 | 753.67 |
| 2004-01-19 | . |
| 2004-01-20 | 771.03 |
| 2004-01-21 | 775.31 |
| 2004-01-22 | 782.21 |
| 2004-01-23 | 782.46 |
| 2004-01-26 | 769.07 |
| 2004-01-27 | 779.90 |
| 2004-01-28 | 774.71 |
| 2004-01-29 | 749.62 |
| 2004-01-30 | 747.09 |
| 2004-02-02 | 747.83 |
| 2004-02-03 | 755.36 |
| 2004-02-04 | 741.55 |
| 2004-02-05 | 744.94 |
| 2004-02-06 | 754.74 |
| 2004-02-09 | 762.02 |
| 2004-02-10 | 760.32 |
| 2004-02-11 | 756.30 |
| 2004-02-12 | 769.65 |
| 2004-02-13 | 768.46 |
| 2004-02-16 | . |
| 2004-02-17 | 786.27 |
| 2004-02-18 | 782.07 |
| 2004-02-19 | 784.03 |
| 2004-02-20 | 771.29 |
| 2004-02-23 | 765.85 |
| 2004-02-24 | 767.32 |
| 2004-02-25 | 761.73 |
| 2004-02-26 | 749.27 |
| 2004-02-27 | 743.55 |
| 2004-03-01 | 758.22 |
| 2004-03-02 | 752.73 |
| 2004-03-03 | 736.24 |
| 2004-03-04 | 740.44 |
| 2004-03-05 | 755.08 |
| 2004-03-08 | 754.79 |
| 2004-03-09 | 751.44 |
| 2004-03-10 | 733.60 |
| 2004-03-11 | 715.20 |
| 2004-03-12 | 715.44 |
| 2004-03-15 | 700.30 |
| 2004-03-16 | 710.89 |
| 2004-03-17 | 718.89 |
| 2004-03-18 | 715.45 |
| 2004-03-19 | 715.68 |
| 2004-03-22 | 703.79 |
| 2004-03-23 | 700.56 |
| 2004-03-24 | 691.60 |
| 2004-03-25 | 705.01 |
| 2004-03-26 | 700.44 |
| 2004-03-29 | 711.61 |
| 2004-03-30 | 709.96 |
| 2004-03-31 | 711.33 |
| 2004-04-01 | 724.42 |
| 2004-04-02 | 724.65 |
| 2004-04-05 | 718.02 |
| 2004-04-06 | 717.44 |
| 2004-04-07 | 720.59 |
| 2004-04-08 | 721.19 |
| 2004-04-09 | . |
| 2004-04-12 | 719.96 |
| 2004-04-13 | 715.24 |
| 2004-04-14 | 705.29 |
| 2004-04-15 | 702.89 |
| 2004-04-16 | 717.84 |
| 2004-04-19 | 724.06 |
| 2004-04-20 | 720.95 |
| 2004-04-21 | 708.51 |
| 2004-04-22 | 708.50 |
| 2004-04-23 | 707.59 |
| 2004-04-26 | 712.82 |
| 2004-04-27 | 720.81 |
| 2004-04-28 | 709.61 |
| 2004-04-29 | 706.86 |
| 2004-04-30 | 701.13 |
| 2004-05-03 | 701.30 |
| 2004-05-04 | 713.36 |
| 2004-05-05 | 724.08 |
| 2004-05-06 | 708.40 |
| 2004-05-07 | 695.27 |
| 2004-05-10 | 671.93 |
| 2004-05-11 | 675.31 |
| 2004-05-12 | 671.38 |
| 2004-05-13 | 670.81 |
| 2004-05-14 | 663.57 |
| 2004-05-17 | 665.91 |
| 2004-05-18 | 670.74 |
| 2004-05-19 | 691.18 |
| 2004-05-20 | 680.08 |
| 2004-05-21 | 685.60 |
| 2004-05-24 | 685.65 |
| 2004-05-25 | 676.49 |
| 2004-05-26 | 680.21 |
| 2004-05-27 | 696.94 |
| 2004-05-28 | 692.75 |
| 2004-05-31 | . |
| 2004-06-01 | 685.37 |
| 2004-06-02 | 693.33 |
| 2004-06-03 | 692.85 |
| 2004-06-04 | 697.69 |
| 2004-06-07 | 707.45 |
| 2004-06-08 | 708.10 |
| 2004-06-09 | 702.23 |
| 2004-06-10 | 703.89 |
| 2004-06-11 | . |
| 2004-06-14 | 692.68 |
| 2004-06-15 | 696.19 |
| 2004-06-16 | 696.41 |
| 2004-06-17 | 698.33 |
| 2004-06-18 | 701.05 |
| 2004-06-21 | 697.74 |
| 2004-06-22 | 686.36 |
| 2004-06-23 | 684.66 |
| 2004-06-24 | 691.32 |
| 2004-06-25 | 693.44 |
| 2004-06-28 | 705.38 |
| 2004-06-29 | 697.98 |
| 2004-06-30 | 696.91 |
| 2004-07-01 | 690.98 |
| 2004-07-02 | 694.93 |
| 2004-07-05 | . |
| 2004-07-06 | 691.33 |
| 2004-07-07 | 699.92 |
| 2004-07-08 | 703.01 |
| 2004-07-09 | 698.12 |
| 2004-07-12 | 697.25 |
| 2004-07-13 | 692.70 |
| 2004-07-14 | 698.39 |
| 2004-07-15 | 694.14 |
| 2004-07-16 | 697.44 |
| 2004-07-19 | 690.86 |
| 2004-07-20 | 687.18 |
| 2004-07-21 | 683.25 |
| 2004-07-22 | 677.57 |
| 2004-07-23 | 669.66 |
| 2004-07-26 | 662.26 |
| 2004-07-27 | 666.42 |
| 2004-07-28 | 669.87 |
| 2004-07-29 | 679.51 |
| 2004-07-30 | 677.75 |
| 2004-08-02 | 675.08 |
| 2004-08-03 | 676.13 |
| 2004-08-04 | 671.23 |
| 2004-08-05 | 672.60 |
| 2004-08-06 | 668.71 |
| 2004-08-09 | 663.80 |
| 2004-08-10 | 670.28 |
| 2004-08-11 | 661.11 |
| 2004-08-12 | 660.74 |
| 2004-08-13 | 670.14 |
| 2004-08-16 | 679.34 |
| 2004-08-17 | 684.09 |
| 2004-08-18 | 687.22 |
| 2004-08-19 | 690.10 |
| 2004-08-20 | 682.67 |
| 2004-08-23 | 689.82 |
| 2004-08-24 | 686.13 |
| 2004-08-25 | 687.81 |
| 2004-08-26 | 694.16 |
| 2004-08-27 | 694.88 |
| 2004-08-30 | 692.96 |
| 2004-08-31 | 687.16 |
| 2004-09-01 | 687.26 |
| 2004-09-02 | 690.03 |
| 2004-09-03 | 686.00 |
| 2004-09-06 | . |
| 2004-09-07 | 695.27 |
| 2004-09-08 | 699.34 |
| 2004-09-09 | 698.49 |
| 2004-09-10 | 709.23 |
| 2004-09-13 | 713.71 |
| 2004-09-14 | 707.41 |
| 2004-09-15 | 698.33 |
| 2004-09-16 | 702.09 |
| 2004-09-17 | 704.37 |
| 2004-09-20 | 700.28 |
| 2004-09-21 | 709.28 |
| 2004-09-22 | 707.15 |
| 2004-09-23 | 710.29 |
| 2004-09-24 | 708.25 |
| 2004-09-27 | 703.56 |
| 2004-09-28 | 707.46 |
| 2004-09-29 | 713.24 |
| 2004-09-30 | 717.81 |
| 2004-10-01 | 736.84 |
| 2004-10-04 | 736.00 |
| 2004-10-05 | 738.26 |
| 2004-10-06 | 739.01 |
| 2004-10-07 | 740.85 |
| 2004-10-08 | 743.30 |
| 2004-10-11 | 736.99 |
| 2004-10-12 | 727.49 |
| 2004-10-13 | 729.21 |
| 2004-10-14 | 729.41 |
| 2004-10-15 | 739.58 |
| 2004-10-18 | 742.37 |
| 2004-10-19 | 752.76 |
| 2004-10-20 | 749.34 |
| 2004-10-21 | 754.42 |
| 2004-10-22 | 757.26 |
| 2004-10-25 | 752.61 |
| 2004-10-26 | 753.30 |
| 2004-10-27 | 765.04 |
| 2004-10-28 | 771.60 |
| 2004-10-29 | 771.83 |
| 2004-11-01 | 775.81 |
| 2004-11-02 | 780.62 |
| 2004-11-03 | 788.86 |
| 2004-11-04 | 790.59 |
| 2004-11-05 | 796.72 |
| 2004-11-08 | 792.84 |
| 2004-11-09 | 790.75 |
| 2004-11-10 | 786.88 |
| 2004-11-11 | 801.58 |
| 2004-11-12 | 809.36 |
| 2004-11-15 | 809.97 |
| 2004-11-16 | 807.03 |
| 2004-11-17 | 821.14 |
| 2004-11-18 | 826.46 |
| 2004-11-19 | 822.00 |
| 2004-11-22 | 820.03 |
| 2004-11-23 | 823.42 |
| 2004-11-24 | 832.35 |
| 2004-11-25 | . |
| 2004-11-26 | 843.50 |
| 2004-11-29 | 847.34 |
| 2004-11-30 | 846.59 |
| 2004-12-01 | 864.11 |
| 2004-12-02 | 870.13 |
| 2004-12-03 | 874.97 |
| 2004-12-06 | 875.53 |
| 2004-12-07 | 881.92 |
| 2004-12-08 | 871.01 |
| 2004-12-09 | 855.90 |
| 2004-12-10 | 854.99 |
| 2004-12-13 | 869.86 |
| 2004-12-14 | 864.39 |
| 2004-12-15 | 872.84 |
| 2004-12-16 | 865.95 |
| 2004-12-17 | 857.22 |
| 2004-12-20 | 864.32 |
| 2004-12-21 | 858.93 |
| 2004-12-22 | 868.25 |
| 2004-12-23 | 877.25 |
| 2004-12-24 | . |
| 2004-12-27 | 884.69 |
| 2004-12-28 | 885.58 |
| 2004-12-29 | 885.07 |
| 2004-12-30 | 887.51 |
| 2004-12-31 | 886.26 |
| 2005-01-03 | 884.62 |
| 2005-01-04 | 878.50 |
| 2005-01-05 | 870.88 |
| 2005-01-06 | 864.86 |
| 2005-01-07 | 866.81 |
| 2005-01-10 | 864.58 |
| 2005-01-11 | 861.18 |
| 2005-01-12 | 865.31 |
| 2005-01-13 | 862.80 |
| 2005-01-14 | 856.25 |
| 2005-01-17 | . |
| 2005-01-18 | 848.92 |
| 2005-01-19 | 851.32 |
| 2005-01-20 | 842.43 |
| 2005-01-21 | 846.30 |
| 2005-01-24 | 845.78 |
| 2005-01-25 | 847.38 |
| 2005-01-26 | 858.76 |
| 2005-01-27 | 857.60 |
#2005-01-28| 850.71
#2005-01-31| 859.55
#2005-02-01| 859.12
#2005-02-02| 858.16
#2005-02-03| 854.85
#2005-02-04| 861.91
#2005-02-07| 860.76
#2005-02-08| 857.45
#2005-02-09| 857.47
#2005-02-10| 857.92
#2005-02-11| 863.46
#2005-02-14| 871.78
#2005-02-15| 876.48
#2005-02-16| 873.59
#2005-02-17| 875.51
#2005-02-18| 870.77
#2005-02-21| .
#2005-02-22| 862.57
#2005-02-23| 861.80
#2005-02-24| 864.65
#2005-02-25| 871.36
#2005-02-28| 870.28
#2005-03-01| 871.98
#2005-03-02| 870.20
#2005-03-03| 867.97
#2005-03-04| 879.72
#2005-03-07| 878.89
#2005-03-08| 885.00
#2005-03-09| 880.55
#2005-03-10| 869.89
#2005-03-11| 872.33
#2005-03-14| 862.42
#2005-03-15| 863.55
#2005-03-16| 859.28
#2005-03-17| 858.13
#2005-03-18| 853.49
#2005-03-21| 847.19
#2005-03-22| 851.99
#2005-03-23| 839.59
#2005-03-24| 847.60
#2005-03-25| .
#2005-03-28| 842.58
#2005-03-29| 844.83
#2005-03-30| 846.32
#2005-03-31| 847.53
#2005-04-01| 849.06
#2005-04-04| 836.61
#2005-04-05| 843.34
#2005-04-06| 842.29
#2005-04-07| 848.33
#2005-04-08| 845.93
#2005-04-11| 851.80
#2005-04-12| 843.03
#2005-04-13| 847.43
#2005-04-14| 840.86
#2005-04-15| 833.26
#2005-04-18| 829.51
#2005-04-19| 833.01
#2005-04-20| 829.63
#2005-04-21| 836.31
#2005-04-22| 839.51
#2005-04-25| 834.11
#2005-04-26| 826.69
#2005-04-27| 816.72
#2005-04-28| 813.73
#2005-04-29| 819.29
#2005-05-02| 817.36
#2005-05-03| 823.46
#2005-05-04| 832.93
#2005-05-05| 835.07
#2005-05-06| 832.26
#2005-05-09| 825.81
#2005-05-10| 823.48
#2005-05-11| 818.70
#2005-05-12| 818.37
#2005-05-13| 816.48
#2005-05-16| 810.70
#2005-05-17| 809.37
#2005-05-18| 814.55
#2005-05-19| 820.88
#2005-05-20| 826.75
#2005-05-23| 836.94
#2005-05-24| 821.46
#2005-05-25| 816.66
#2005-05-26| 815.82
#2005-05-27| 812.67
#2005-05-30| .
#2005-05-31| 804.25
#2005-06-01| 803.66
#2005-06-02| 800.93
#2005-06-03| 801.15
#2005-06-06| 795.99
#2005-06-07| 807.03
#2005-06-08| 806.56
#2005-06-09| 794.86
#2005-06-10| 792.53
#2005-06-13| 787.09
#2005-06-14| 790.74
#2005-06-15| 795.58
#2005-06-16| 798.05
#2005-06-17| 806.50
#2005-06-20| 800.20
#2005-06-21| 803.27
#2005-06-22| 802.84
#2005-06-23| 798.64
#2005-06-24| 793.59
#2005-06-27| 789.56
#2005-06-28| 791.58
#2005-06-29| 804.17
#2005-06-30| 806.66
#2005-07-01| 800.81
#2005-07-04| .
#2005-07-05| 793.18
#2005-07-06| 797.37
#2005-07-07| 785.73
#2005-07-08| 795.39
#2005-07-11| 814.58
#2005-07-12| 827.19
#2005-07-13| 820.63
#2005-07-14| 824.62
#2005-07-15| 818.74
#2005-07-18| 815.65
#2005-07-19| 812.91
#2005-07-20| 813.13
#2005-07-21| 818.56
#2005-07-22| 820.20
#2005-07-25| 822.94
#2005-07-26| 832.82
#2005-07-27| 836.53
#2005-07-28| 843.65
#2005-07-29| 845.21
#2005-08-01| 849.03
#2005-08-02| 857.03
#2005-08-03| 858.86
#2005-08-04| 853.88
#2005-08-05| 847.24
#2005-08-08| 852.93
#2005-08-09| 856.93
#2005-08-10| 864.18
#2005-08-11| 866.09
#2005-08-12| 865.39
#2005-08-15| 865.89
#2005-08-16| 859.73
#2005-08-17| 863.24
#2005-08-18| 853.46
#2005-08-19| 862.04
#2005-08-22| 869.30
#2005-08-23| 863.21
#2005-08-24| 858.95
#2005-08-25| 851.74
#2005-08-26| 847.23
#2005-08-29| 847.84
#2005-08-30| 842.59
#2005-08-31| 853.56
#2005-09-01| 868.33
#2005-09-02| 867.92
#2005-09-05| .
#2005-09-06| 874.14
#2005-09-07| 868.65
#2005-09-08| 867.25
#2005-09-09| 867.85
#2005-09-12| 859.38
#2005-09-13| 854.52
#2005-09-14| 865.53
#2005-09-15| 860.06
#2005-09-16| 862.26
#2005-09-19| 852.72
#2005-09-20| 853.70
#2005-09-21| 846.91
#2005-09-22| 836.74
#2005-09-23| 837.57
#2005-09-26| 839.18
#2005-09-27| 832.85
#2005-09-28| 839.15
#2005-09-29| 834.08
#2005-09-30| 839.82
#2005-10-03| 832.91
#2005-10-04| 838.31
#2005-10-05| 838.71
#2005-10-06| 849.32
#2005-10-07| 841.37
#2005-10-10| 837.25
#2005-10-11| 834.25
#2005-10-12| 831.25
#2005-10-13| 816.21
#2005-10-14| 829.77
#2005-10-17| 823.39
#2005-10-18| 813.33
#2005-10-19| 803.77
#2005-10-20| 806.05
#2005-10-21| 806.75
#2005-10-24| 809.45
#2005-10-25| 817.42
#2005-10-26| 815.20
#2005-10-27| 804.09
#2005-10-28| 806.47
#2005-10-31| 814.84
#2005-11-01| 812.98
#2005-11-02| 821.40
#2005-11-03| 826.99
#2005-11-04| 810.20
#2005-11-07| 811.42
#2005-11-08| 812.54
#2005-11-09| 806.13
#2005-11-10| 801.56
#2005-11-11| 798.70
#2005-11-14| 794.83
#2005-11-15| 757.76
#2005-11-16| 752.27
#2005-11-17| 755.87
#2005-11-18| 757.74
#2005-11-21| 758.01
#2005-11-22| 755.11
#2005-11-23| 772.14
#2005-11-24| .
#2005-11-25| 771.95
#2005-11-28| 766.41
#2005-11-29| 769.61
#2005-11-30| 766.87
#2005-12-01| 770.35
#2005-12-02| 764.42
#2005-12-05| 768.50
#2005-12-06| 775.04
#2005-12-07| 780.42
#2005-12-08| 784.55
#2005-12-09| 784.72
#2005-12-12| 793.91
#2005-12-13| 785.66
#2005-12-14| 791.96
#2005-12-15| 785.54
#2005-12-16| 784.67
#2005-12-19| 779.02
#2005-12-20| 774.86
#2005-12-21| 772.18
#2005-12-22| 777.44
#2005-12-23| 779.87
#2005-12-26| .
#2005-12-27| 780.48
#2005-12-28| 784.82
#2005-12-29| 786.73
#2005-12-30| 778.75
#2006-01-02| .
#2006-01-03| 797.87
#2006-01-04| 814.29
#2006-01-05| 816.33
#2006-01-06| 832.20
#2006-01-09| 826.13
#2006-01-10| 821.82
#2006-01-11| 825.46
#2006-01-12| 806.75
#2006-01-13| 798.72
#2006-01-16| .
#2006-01-17| 782.10
#2006-01-18| 780.82
#2006-01-19| 778.96
#2006-01-20| 767.49
#2006-01-23| 785.63
#2006-01-24| 772.60
#2006-01-25| 779.89
#2006-01-26| 785.74
#2006-01-27| 783.78
#2006-01-30| 775.83
#2006-01-31| 770.91
#2006-02-01| 767.07
#2006-02-02| 760.31
#2006-02-03| 756.04
#2006-02-06| 752.65
#2006-02-07| 759.70
#2006-02-08| 764.43
#2006-02-09| 776.64
#2006-02-10| 774.29
#2006-02-13| 772.26
#2006-02-14| 774.68
#2006-02-15| 774.74
#2006-02-16| 782.05
#2006-02-17| 787.48
#2006-02-20| .
#2006-02-21| 778.74
#2006-02-22| 771.45
#2006-02-23| 770.30
#2006-02-24| 768.22
#2006-02-27| 758.71
#2006-02-28| 749.26
#2006-03-01| 761.42
#2006-03-02| 760.70
#2006-03-03| 782.16
#2006-03-06| 801.23
#2006-03-07| 788.99
#2006-03-08| 782.65
#2006-03-09| 791.10
#2006-03-10| 790.89
#2006-03-13| 804.57
#2006-03-14| 807.28
#2006-03-15| 803.24
#2006-03-16| 816.18
#2006-03-17| 815.01
#2006-03-20| 813.28
#2006-03-21| 816.87
#2006-03-22| 816.42
#2006-03-23| 810.61
#2006-03-24| 810.59
#2006-03-27| 806.58
#2006-03-28| 793.71
#2006-03-29| 791.77
#2006-03-30| 803.05
#2006-03-31| 792.24
#2006-04-03| 797.06
#2006-04-04| 804.35
#2006-04-05| 808.59
#2006-04-06| 806.45
#2006-04-07| 800.98
#2006-04-10| 801.46
#2006-04-11| 790.33
#2006-04-12| 787.92
#2006-04-13| 793.94
#2006-04-14| .
#2006-04-17| 804.52
#2006-04-18| 803.49
#2006-04-19| 811.84
#2006-04-20| 810.15
#2006-04-21| 812.85
#2006-04-24| 814.89
#2006-04-25| 819.00
#2006-04-26| 823.67
#2006-04-27| 834.56
#2006-04-28| 836.48
#2006-05-01| 840.09
#2006-05-02| 841.74
#2006-05-03| 834.88
#2006-05-04| 841.69
#2006-05-05| 853.97
#2006-05-08| 851.51
#2006-05-09| 866.55
#2006-05-10| 862.55
#2006-05-11| 852.04
#2006-05-12| 835.95
#2006-05-15| 831.06
#2006-05-16| 836.16
#2006-05-17| 813.61
#2006-05-18| 818.21
#2006-05-19| 806.28
#2006-05-22| 793.33
#2006-05-23| 797.84
#2006-05-24| 781.50
#2006-05-25| 793.78
#2006-05-26| 805.56
#2006-05-29| .
#2006-05-30| 809.58
#2006-05-31| 823.16
#2006-06-01| 831.25
#2006-06-02| 845.03
#2006-06-05| 835.53
#2006-06-06| 818.82
#2006-06-07| 831.58
#2006-06-08| 805.92
#2006-06-09| 819.11
#2006-06-12| 806.60
#2006-06-13| 787.16
#2006-06-14| 788.22
#2006-06-15| 796.26
#2006-06-16| 788.70
#2006-06-19| 787.31
#2006-06-20| 784.96
#2006-06-21| 790.77
#2006-06-22| 789.56
#2006-06-23| 781.81
#2006-06-26| 781.76
#2006-06-27| 777.20
#2006-06-28| 772.68
#2006-06-29| 784.09
#2006-06-30| 806.34
#2006-07-03| 812.72
#2006-07-04| .
#2006-07-05| 805.67
#2006-07-06| 817.32
#2006-07-07| 816.99
#2006-07-10| 815.75
#2006-07-11| 807.63
#2006-07-12| 801.58
#2006-07-13| 789.08
#2006-07-14| 776.32
#2006-07-17| 764.66
#2006-07-18| 762.62
#2006-07-19| 784.78
#2006-07-20| 790.83
#2006-07-21| 785.16
#2006-07-24| 797.85
#2006-07-25| 797.08
#2006-07-26| 794.72
#2006-07-27| 805.70
#2006-07-28| 814.66
#2006-07-31| 808.21
#2006-08-01| 802.80
#2006-08-02| 816.76
#2006-08-03| 812.45
#2006-08-04| 833.33
#2006-08-07| 823.66
#2006-08-08| 822.49
#2006-08-09| 831.92
#2006-08-10| 802.20
#2006-08-11| 794.20
#2006-08-14| 796.54
#2006-08-15| 804.27
#2006-08-16| 809.78
#2006-08-17| 812.67
#2006-08-18| 808.69
#2006-08-21| 816.00
#2006-08-22| 813.93
#2006-08-23| 812.14
#2006-08-24| 815.08
#2006-08-25| 813.97
#2006-08-28| 819.98
#2006-08-29| 820.29
#2006-08-30| 831.91
#2006-08-31| 825.24
#2006-09-01| 828.97
#2006-09-04| .
#2006-09-05| 828.33
#2006-09-06| 824.51
#2006-09-07| 812.62
#2006-09-08| 814.54
#2006-09-11| 824.04
#2006-09-12| 837.13
#2006-09-13| 840.11
#2006-09-14| 838.58
#2006-09-15| 831.95
#2006-09-18| 832.22
#2006-09-19| 829.18
#2006-09-20| 839.82
#2006-09-21| 848.35
#2006-09-22| 841.52
#2006-09-25| 840.83
#2006-09-26| 848.24
#2006-09-27| 856.44
#2006-09-28| 857.55
#2006-09-29| 860.77
#2006-10-02| 859.63
#2006-10-03| 863.03
#2006-10-04| 875.27
#2006-10-05| 875.48
#2006-10-06| 867.97
#2006-10-09| 866.20
#2006-10-10| 869.20
#2006-10-11| 879.84
#2006-10-12| 883.29
#2006-10-13| 885.11
#2006-10-16| 887.94
#2006-10-17| 879.76
#2006-10-18| 882.77
#2006-10-19| 887.90
#2006-10-20| 890.36
#2006-10-23| 890.24
#2006-10-24| 893.82
#2006-10-25| 903.83
#2006-10-26| 921.53
#2006-10-27| 939.19
#2006-10-30| 936.67
#2006-10-31| 943.91
#2006-11-01| 948.92
#2006-11-02| 948.91
#2006-11-03| 944.91
#2006-11-06| 952.48
#2006-11-07| 958.30
#2006-11-08| 951.03
#2006-11-09| 955.42
#2006-11-10| 953.48
#2006-11-13| 960.03
#2006-11-14| 961.06
#2006-11-15| 972.47
#2006-11-16| 974.14
#2006-11-17| 968.40
#2006-11-20| 970.20
#2006-11-21| 969.88
#2006-11-22| 974.93
#2006-11-23| .
#2006-11-24| 984.89
#2006-11-27| 972.78
#2006-11-28| 970.22
#2006-11-29| 982.06
#2006-11-30| 986.09
#2006-12-01| 984.40
#2006-12-04| 992.37
#2006-12-05|1002.52
#2006-12-06|1000.46
#2006-12-07|1006.27
#2006-12-08|1008.37
#2006-12-11|1008.40
#2006-12-12|1022.28
#2006-12-13|1034.48
#2006-12-14|1037.76
#2006-12-15|1039.48
#2006-12-18|1037.94
#2006-12-19|1037.09
#2006-12-20|1047.02
#2006-12-21|1039.93
#2006-12-22|1031.33
#2006-12-25| .
#2006-12-26|1029.18
#2006-12-27|1038.95
#2006-12-28|1037.91
#2006-12-29|1035.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1054.92
#2007-01-04|1062.58
#2007-01-05|1050.95
#2007-01-08|1061.13
#2007-01-09|1067.93
#2007-01-10|1043.81
#2007-01-11|1058.61
#2007-01-12|1067.38
#2007-01-15| .
#2007-01-16|1066.65
#2007-01-17|1068.44
#2007-01-18|1064.93
#2007-01-19|1071.31
#2007-01-22|1069.90
#2007-01-23|1072.31
#2007-01-24|1070.16
#2007-01-25|1067.62
#2007-01-26|1053.95
#2007-01-29|1049.61
#2007-01-30|1050.08
#2007-01-31|1052.09
#2007-02-01|1064.87
#2007-02-02|1057.39
#2007-02-05|1059.50
#2007-02-06|1065.19
#2007-02-07|1075.74
#2007-02-08|1073.70
#2007-02-09|1070.63
#2007-02-12|1068.91
#2007-02-13|1070.03
#2007-02-14|1089.26
#2007-02-15|1083.22
#2007-02-16|1085.38
#2007-02-19| .
#2007-02-20|1089.13
#2007-02-21|1073.81
#2007-02-22|1068.55
#2007-02-23|1079.51
#2007-02-26|1084.70
#2007-02-27|1060.16
#2007-02-28|1041.21
#2007-03-01|1017.88
#2007-03-02|1011.72
#2007-03-05| 991.67
#2007-03-06| 993.86
#2007-03-07|1000.67
#2007-03-08|1015.03
#2007-03-09|1014.31
#2007-03-12|1015.43
#2007-03-13|1008.59
#2007-03-14| 983.71
#2007-03-15|1006.20
#2007-03-16|1018.70
#2007-03-19|1033.25
#2007-03-20|1035.78
#2007-03-21|1040.46
#2007-03-22|1055.16
#2007-03-23|1047.26
#2007-03-26|1039.97
#2007-03-27|1040.26
#2007-03-28|1035.60
#2007-03-29|1042.71
#2007-03-30|1030.61
#2007-04-02|1052.72
#2007-04-03|1066.17
#2007-04-04|1067.37
#2007-04-05|1068.43
#2007-04-06| .
#2007-04-09|1063.41
#2007-04-10|1076.40
#2007-04-11|1076.28
#2007-04-12|1073.31
#2007-04-13|1083.19
#2007-04-16|1096.26
#2007-04-17|1103.46
#2007-04-18|1094.84
#2007-04-19|1097.50
#2007-04-20|1109.65
#2007-04-23|1103.10
#2007-04-24|1097.06
#2007-04-25|1100.62
#2007-04-26|1108.28
#2007-04-27|1103.78
#2007-04-30|1104.90
#2007-05-01|1101.90
#2007-05-02|1099.42
#2007-05-03|1097.06
#2007-05-04|1106.55
#2007-05-07|1109.77
#2007-05-08|1094.41
#2007-05-09|1093.55
#2007-05-10|1085.19
#2007-05-11|1089.41
#2007-05-14|1089.56
#2007-05-15|1096.71
#2007-05-16|1088.10
#2007-05-17|1077.46
#2007-05-18|1087.35
#2007-05-21|1086.49
#2007-05-22|1094.89
#2007-05-23|1124.68
#2007-05-24|1119.05
#2007-05-25|1115.58
#2007-05-28| .
#2007-05-29|1140.99
#2007-05-30|1134.63
#2007-05-31|1137.83
#2007-06-01|1156.70
#2007-06-04|1153.61
#2007-06-05|1149.09
#2007-06-06|1132.69
#2007-06-07|1124.25
#2007-06-08|1118.84
#2007-06-11|1115.18
#2007-06-12|1109.24
#2007-06-13|1116.98
#2007-06-14|1135.73
#2007-06-15|1148.64
#2007-06-18|1143.38
#2007-06-19|1136.15
#2007-06-20|1141.19
#2007-06-21|1126.43
#2007-06-22|1123.46
#2007-06-25|1122.95
#2007-06-26|1128.83
#2007-06-27|1137.06
#2007-06-28|1151.05
#2007-06-29|1157.21
#2007-07-02|1159.08
#2007-07-03|1163.05
#2007-07-04| .
#2007-07-05|1153.70
#2007-07-06|1164.02
#2007-07-09|1177.59
#2007-07-10|1166.22
#2007-07-11|1164.17
#2007-07-12|1174.79
#2007-07-13|1180.50
#2007-07-16|1183.52
#2007-07-17|1187.28
#2007-07-18|1176.44
#2007-07-19|1191.29
#2007-07-20|1181.36
#2007-07-23|1184.88
#2007-07-24|1161.78
#2007-07-25|1153.33
#2007-07-26|1115.59
#2007-07-27|1111.02
#2007-07-30|1102.69
#2007-07-31|1121.67
#2007-08-01|1109.12
#2007-08-02|1135.76
#2007-08-03|1135.64
#2007-08-06|1123.08
#2007-08-07|1141.77
#2007-08-08|1169.97
#2007-08-09|1148.64
#2007-08-10|1103.83
#2007-08-13|1128.95
#2007-08-14|1123.59
#2007-08-15|1118.38
#2007-08-16|1074.47
#2007-08-17|1100.79
#2007-08-20|1109.74
#2007-08-21|1113.11
#2007-08-22|1123.74
#2007-08-23|1134.10
#2007-08-24|1143.00
#2007-08-27|1149.27
#2007-08-28|1134.83
#2007-08-29|1146.07
#2007-08-30|1156.61
#2007-08-31|1170.50
#2007-09-03| .
#2007-09-04|1176.34
#2007-09-05|1159.25
#2007-09-06|1167.67
#2007-09-07|1161.15
#2007-09-10|1158.98
#2007-09-11|1187.97
#2007-09-12|1205.94
#2007-09-13|1228.21
#2007-09-14|1216.67
#2007-09-17|1205.62
#2007-09-18|1211.56
#2007-09-19|1229.69
#2007-09-20|1239.67
#2007-09-21|1243.97
#2007-09-24|1245.91
#2007-09-25|1241.04
#2007-09-26|1256.22
#2007-09-27|1265.68
#2007-09-28|1271.70
#2007-10-01|1280.60
#2007-10-02|1266.61
#2007-10-03|1252.99
#2007-10-04|1242.51
#2007-10-05|1254.48
#2007-10-08|1243.22
#2007-10-09|1253.91
#2007-10-10|1257.84
#2007-10-11|1307.40
#2007-10-12|1315.79
#2007-10-15|1307.01
#2007-10-16|1299.43
#2007-10-17|1312.67
#2007-10-18|1317.62
#2007-10-19|1313.81
#2007-10-22|1304.27
#2007-10-23|1321.39
#2007-10-24|1316.73
#2007-10-25|1373.89
#2007-10-26|1405.66
#2007-10-29|1407.18
#2007-10-30|1392.10
#2007-10-31|1406.24
#2007-11-01|1385.18
#2007-11-02|1395.29
#2007-11-05|1400.62
#2007-11-06|1409.90
#2007-11-07|1405.43
#2007-11-08|1397.95
#2007-11-09|1373.34
#2007-11-12|1365.44
#2007-11-13|1411.45
#2007-11-14|1410.43
#2007-11-15|1397.95
#2007-11-16|1398.10
#2007-11-19|1399.51
#2007-11-20|1424.57
#2007-11-21|1388.65
#2007-11-22| .
#2007-11-23|1397.15
#2007-11-26|1390.70
#2007-11-27|1385.03
#2007-11-28|1407.61
#2007-11-29|1404.38
#2007-11-30|1402.28
#2007-12-03|1404.94
#2007-12-04|1408.62
#2007-12-05|1413.47
#2007-12-06|1400.55
#2007-12-07|1403.97
#2007-12-10|1411.83
#2007-12-11|1404.19
#2007-12-12|1413.31
#2007-12-13|1376.26
#2007-12-14|1362.33
#2007-12-17|1342.50
#2007-12-18|1345.90
#2007-12-19|1334.90
#2007-12-20|1334.33
#2007-12-21|1355.87
#2007-12-24|1359.76
#2007-12-25| .
#2007-12-26|1366.73
#2007-12-27|1379.37
#2007-12-28|1378.80
#2007-12-31|1370.22
#2008-01-01| .
#2008-01-02|1365.54
#2008-01-03|1354.05
#2008-01-04|1351.39
#2008-01-07|1370.55
#2008-01-08|1391.08
#2008-01-09|1374.72
#2008-01-10|1376.98
#2008-01-11|1363.86
#2008-01-14|1359.04
#2008-01-15|1342.03
#2008-01-16|1319.60
#2008-01-17|1323.53
#2008-01-18|1311.56
#2008-01-21| .
#2008-01-22|1247.51
#2008-01-23|1192.03
#2008-01-24|1248.65
#2008-01-25|1257.71
#2008-01-28|1250.58
#2008-01-29|1265.02
#2008-01-30|1270.55
#2008-01-31|1272.78
#2008-02-01|1292.76
#2008-02-04|1286.24
#2008-02-05|1243.28
#2008-02-06|1250.09
#2008-02-07|1219.32
#2008-02-08|1221.97
#2008-02-11|1212.02
#2008-02-12|1249.09
#2008-02-13|1233.20
#2008-02-14|1238.89
#2008-02-15|1221.20
#2008-02-18| .
#2008-02-19|1222.85
#2008-02-20|1185.73
#2008-02-21|1206.64
#2008-02-22|1199.67
#2008-02-25|1220.68
#2008-02-26|1242.27
#2008-02-27|1243.69
#2008-02-28|1229.34
#2008-02-29|1225.24
#2008-03-03|1206.41
#2008-03-04|1185.81
#2008-03-05|1204.41
#2008-03-06|1188.99
#2008-03-07|1174.37
#2008-03-10|1163.47
#2008-03-11|1174.92
#2008-03-12|1185.62
#2008-03-13|1176.11
#2008-03-14|1166.68
#2008-03-17|1142.70
#2008-03-18|1174.80
#2008-03-19|1133.67
#2008-03-20|1110.58
#2008-03-21| .
#2008-03-24|1111.07
#2008-03-25|1157.00
#2008-03-26|1163.56
#2008-03-27|1181.22
#2008-03-28|1169.80
#2008-03-31|1152.12
#2008-04-01|1171.93
#2008-04-02|1192.35
#2008-04-03|1194.38
#2008-04-04|1207.26
#2008-04-07|1219.63
#2008-04-08|1204.72
#2008-04-09|1212.35
#2008-04-10|1210.29
#2008-04-11|1184.56
#2008-04-14|1173.00
#2008-04-15|1173.50
#2008-04-16|1199.78
#2008-04-17|1180.88
#2008-04-18|1198.92
#2008-04-21|1193.71
#2008-04-22|1199.11
#2008-04-23|1193.64
#2008-04-24|1185.77
#2008-04-25|1205.32
#2008-04-28|1205.66
#2008-04-29|1194.16
#2008-04-30|1207.18
#2008-05-01|1197.37
#2008-05-02|1221.94
#2008-05-05|1224.57
#2008-05-06|1219.40
#2008-05-07|1218.24
#2008-05-08|1217.69
#2008-05-09|1211.71
#2008-05-12|1229.95
#2008-05-13|1226.97
#2008-05-14|1226.85
#2008-05-15|1228.53
#2008-05-16|1238.35
#2008-05-19|1241.52
#2008-05-20|1224.34
#2008-05-21|1214.94
#2008-05-22|1236.05
#2008-05-23|1232.07
#2008-05-26| .
#2008-05-27|1214.90
#2008-05-28|1218.14
#2008-05-29|1214.41
#2008-05-30|1221.60
#2008-06-02|1202.98
#2008-06-03|1209.23
#2008-06-04|1195.01
#2008-06-05|1210.80
#2008-06-06|1207.88
#2008-06-09|1187.66
#2008-06-10|1167.64
#2008-06-11|1156.97
#2008-06-12|1154.59
#2008-06-13|1164.83
#2008-06-16|1161.78
#2008-06-17|1166.47
#2008-06-18|1149.52
#2008-06-19|1137.87
#2008-06-20|1122.76
#2008-06-23|1117.30
#2008-06-24|1120.33
#2008-06-25|1138.67
#2008-06-26|1124.06
#2008-06-27|1119.33
#2008-06-30|1138.66
#2008-07-01|1134.99
#2008-07-02|1165.50
#2008-07-03|1168.35
#2008-07-04| .
#2008-07-07|1168.95
#2008-07-08|1173.40
#2008-07-09|1188.52
#2008-07-10|1167.70
#2008-07-11|1141.55
#2008-07-14|1141.52
#2008-07-15|1122.50
#2008-07-16|1125.72
#2008-07-17|1150.99
#2008-07-18|1162.57
#2008-07-21|1155.93
#2008-07-22|1080.72
#2008-07-23|1086.92
#2008-07-24|1090.08
#2008-07-25|1085.19
#2008-07-28|1077.05
#2008-07-29|1085.79
#2008-07-30|1095.96
#2008-07-31|1100.36
#2008-08-01|1090.44
#2008-08-04|1087.69
#2008-08-05|1103.20
#2008-08-06|1099.10
#2008-08-07|1082.21
#2008-08-08|1070.51
#2008-08-11|1077.84
#2008-08-12|1071.96
#2008-08-13|1049.96
#2008-08-14|1051.85
#2008-08-15|1042.64
#2008-08-18|1048.49
#2008-08-19|1025.95
#2008-08-20|1025.87
#2008-08-21|1024.80
#2008-08-22|1041.31
#2008-08-25|1033.40
#2008-08-26|1020.21
#2008-08-27|1037.39
#2008-08-28|1051.16
#2008-08-29|1048.77
#2008-09-01| .
#2008-09-02|1049.88
#2008-09-03|1038.58
#2008-09-04|1010.98
#2008-09-05| 975.93
#2008-09-08| 997.90
#2008-09-09| 996.07
#2008-09-10| 987.64
#2008-09-11| 973.99
#2008-09-12|1007.30
#2008-09-15| 976.12
#2008-09-16| 957.50
#2008-09-17| 945.47
#2008-09-18| 946.94
#2008-09-19|1010.97
#2008-09-22|1009.47
#2008-09-23| 988.32
#2008-09-24| 965.59
#2008-09-25| 997.10
#2008-09-26| 985.30
#2008-09-29| 941.89
#2008-09-30| 932.09
#2008-10-01| 940.79
#2008-10-02| 932.06
#2008-10-03| 950.72
#2008-10-06| 881.26
#2008-10-07| 893.96
#2008-10-08| 845.50
#2008-10-09| 831.34
#2008-10-10| 753.88
#2008-10-13| 828.01
#2008-10-14| 860.58
#2008-10-15| 822.09
#2008-10-16| 782.48
#2008-10-17| 822.00
#2008-10-20| 839.49
#2008-10-21| 808.19
#2008-10-22| 743.71
#2008-10-23| 748.53
#2008-10-24| 708.05
#2008-10-27| 676.27
#2008-10-28| 697.43
#2008-10-29| 778.97
#2008-10-30| 775.73
#2008-10-31| 771.40
#2008-11-03| 774.33
#2008-11-04| 815.64
#2008-11-05| 814.89
#2008-11-06| 758.40
#2008-11-07| 766.49
#2008-11-10| 773.83
#2008-11-11| 754.54
#2008-11-12| 747.71
#2008-11-13| 760.23
#2008-11-14| 773.27
#2008-11-17| 758.55
#2008-11-18| 771.59
#2008-11-19| 754.07
#2008-11-20| 740.45
#2008-11-21| 712.27
#2008-11-24| 781.40
#2008-11-25| 795.76
#2008-11-26| 798.83
#2008-11-27| .
#2008-11-28| 796.94
#2008-12-01| 757.38
#2008-12-02| 777.73
#2008-12-03| 791.37
#2008-12-04| 786.43
#2008-12-05| 770.17
#2008-12-08| 818.11
#2008-12-09| 818.36
#2008-12-10| 817.13
#2008-12-11| 824.91
#2008-12-12| 813.42
#2008-12-15| 832.12
#2008-12-16| 844.54
#2008-12-17| 872.16
#2008-12-18| 889.98
#2008-12-19| 851.84
#2008-12-22| 848.42
#2008-12-23| 839.12
#2008-12-24| 839.53
#2008-12-25| .
#2008-12-26| 842.03
#2008-12-29| 849.34
#2008-12-30| 863.11
#2008-12-31| 856.33
#2009-01-01| .
#2009-01-02| 872.95
#2009-01-05| 884.02
#2009-01-06| 878.76
#2009-01-07| 876.79
#2009-01-08| 873.84
#2009-01-09| 857.00
#2009-01-12| 834.81
#2009-01-13| 816.17
#2009-01-14| 793.68
#2009-01-15| 781.16
#2009-01-16| 801.85
#2009-01-19| .
#2009-01-20| 776.03
#2009-01-21| 760.07
#2009-01-22| 750.49
#2009-01-23| 747.10
#2009-01-26| 775.06
#2009-01-27| 777.86
#2009-01-28| 788.14
#2009-01-29| 760.69
#2009-01-30| 742.42
#2009-02-02| 730.83
#2009-02-03| 769.25
#2009-02-04| 773.06
#2009-02-05| 767.97
#2009-02-06| 785.35
#2009-02-09| 794.77
#2009-02-10| 775.56
#2009-02-11| 765.85
#2009-02-12| 750.54
#2009-02-13| 765.81
#2009-02-16| .
#2009-02-17| 722.29
#2009-02-18| 717.78
#2009-02-19| 722.27
#2009-02-20| 708.67
#2009-02-23| 720.06
#2009-02-24| 710.35
#2009-02-25| 695.51
#2009-02-26| 724.41
#2009-02-27| 720.77
#2009-03-02| 694.27
#2009-03-03| 686.57
#2009-03-04| 703.04
#2009-03-05| 682.69
#2009-03-06| 683.24
#2009-03-09| 663.74
#2009-03-10| 688.27
#2009-03-11| 682.61
#2009-03-12| 693.64
#2009-03-13| 705.15
#2009-03-16| 728.66
#2009-03-17| 730.77
#2009-03-18| 731.65
#2009-03-19| 758.16
#2009-03-20| 744.22
#2009-03-23| 757.58
#2009-03-24| 758.42
#2009-03-25| 767.62
#2009-03-26| 765.92
#2009-03-27| 735.42
#2009-03-30| 719.73
#2009-03-31| 747.28
#2009-04-01| 763.95
#2009-04-02| 789.14
#2009-04-03| 772.49
#2009-04-06| 772.53
#2009-04-07| 763.52
#2009-04-08| 765.38
#2009-04-09| 762.45
#2009-04-10| .
#2009-04-13| 768.79
#2009-04-14| 763.76
#2009-04-15| 759.33
#2009-04-16| 772.54
#2009-04-17| 781.14
#2009-04-20| 756.70
#2009-04-21| 746.22
#2009-04-22| 746.15
#2009-04-23| 742.30
#2009-04-24| 760.60
#2009-04-27| 759.71
#2009-04-28| 751.46
#2009-04-29| 767.23
#2009-04-30| 765.84
#2009-05-01| 767.77
#2009-05-04| 781.66
#2009-05-05| 784.52
#2009-05-06| 789.07
#2009-05-07| 783.45
#2009-05-08| 784.57
#2009-05-11| 786.13
#2009-05-12| 802.70
#2009-05-13| 796.50
#2009-05-14| 796.54
#2009-05-15| 794.01
#2009-05-18| 807.13
#2009-05-19| 809.50
#2009-05-20| 816.86
#2009-05-21| 797.58
#2009-05-22| 811.86
#2009-05-25| .
#2009-05-26| 824.31
#2009-05-27| 825.23
#2009-05-28| 822.76
#2009-05-29| 829.38
#2009-06-01| 849.42
#2009-06-02| 853.92
#2009-06-03| 837.74
#2009-06-04| 830.83
#2009-06-05| 820.04
#2009-06-08| 814.00
#2009-06-09| 828.49
#2009-06-10| 826.06
#2009-06-11| 837.88
#2009-06-12| 835.68
#2009-06-15| 816.79
#2009-06-16| 828.00
#2009-06-17| 831.86
#2009-06-18| 845.80
#2009-06-19| 846.20
#2009-06-22| 830.70
#2009-06-23| 835.68
#2009-06-24| 850.94
#2009-06-25| 843.08
#2009-06-26| 852.84
#2009-06-29| 863.14
#2009-06-30| 856.21
#2009-07-01| 877.50
#2009-07-02| 853.04
#2009-07-03| .
#2009-07-06| 842.99
#2009-07-07| 840.45
#2009-07-08| 827.64
#2009-07-09| 832.09
#2009-07-10| 820.22
#2009-07-13| 831.44
#2009-07-14| 833.89
#2009-07-15| 856.62
#2009-07-16| 863.61
#2009-07-17| 864.79
#2009-07-20| 873.18
#2009-07-21| 878.82
#2009-07-22| 885.69
#2009-07-23| 902.54
#2009-07-24| 907.39
#2009-07-27| 910.98
#2009-07-28| 908.63
#2009-07-29| 908.31
#2009-07-30| 934.01
#2009-07-31| 936.99
#2009-08-03| 959.16
#2009-08-04| 955.72
#2009-08-05| 945.63
#2009-08-06| 937.71
#2009-08-07| 951.89
#2009-08-10| 949.55
#2009-08-11| 942.22
#2009-08-12| 951.19
#2009-08-13| 956.19
#2009-08-14| 938.29
#2009-08-17| 913.31
#2009-08-18| 925.96
#2009-08-19| 929.90
#2009-08-20| 948.51
#2009-08-21| 965.50
#2009-08-24| 969.25
#2009-08-25| 985.80
#2009-08-26| 973.43
#2009-08-27| 971.18
#2009-08-28| 983.98
#2009-08-31| 973.48
#2009-09-01| 962.47
#2009-09-02| 949.96
#2009-09-03| 954.16
#2009-09-04| 967.04
#2009-09-07| .
#2009-09-08|1006.97
#2009-09-09|1019.35
#2009-09-10|1018.62
#2009-09-11|1021.78
#2009-09-14|1022.20
#2009-09-15|1027.67
#2009-09-16|1040.53
#2009-09-17|1043.62
#2009-09-18|1032.52
#2009-09-21|1026.33
#2009-09-22|1044.15
#2009-09-23|1045.64
#2009-09-24|1027.02
#2009-09-25|1024.81
#2009-09-28|1035.68
#2009-09-29|1023.58
#2009-09-30|1018.51
#2009-10-01|1009.06
#2009-10-02|1000.50
#2009-10-05|1022.17
#2009-10-06|1036.75
#2009-10-07|1022.42
#2009-10-08|1031.34
#2009-10-09|1020.71
#2009-10-12|1027.56
#2009-10-13|1021.22
#2009-10-14|1041.34
#2009-10-15|1049.30
#2009-10-16|1033.38
#2009-10-19|1047.09
#2009-10-20|1049.00
#2009-10-21|1063.83
#2009-10-22|1072.69
#2009-10-23|1057.57
#2009-10-26|1046.01
#2009-10-27|1040.72
#2009-10-28|1035.04
#2009-10-29|1044.53
#2009-10-30|1019.80
#2009-11-02|1027.58
#2009-11-03|1004.42
#2009-11-04|1027.68
#2009-11-05|1044.02
#2009-11-06|1037.62
#2009-11-09|1062.96
#2009-11-10|1055.98
#2009-11-11|1050.65
#2009-11-12|1057.94
#2009-11-13|1061.67
#2009-11-16|1074.76
#2009-11-17|1067.00
#2009-11-18|1072.66
#2009-11-19|1050.95
#2009-11-20|1044.00
#2009-11-23|1066.80
#2009-11-24|1060.99
#2009-11-25|1078.91
#2009-11-26| .
#2009-11-27|1059.75
#2009-11-30|1052.84
#2009-12-01|1084.67
#2009-12-02|1094.11
#2009-12-03|1087.25
#2009-12-04|1087.30
#2009-12-07|1074.71
#2009-12-08|1051.79
#2009-12-09|1039.90
#2009-12-10|1049.94
#2009-12-11|1049.49
#2009-12-14|1058.94
#2009-12-15|1048.97
#2009-12-16|1054.36
#2009-12-17|1025.93
#2009-12-18|1020.16
#2009-12-21|1035.84
#2009-12-22|1035.63
#2009-12-23|1043.97
#2009-12-24|1043.40
#2009-12-25| .
#2009-12-28|1049.95
#2009-12-29|1053.84
#2009-12-30|1043.27
#2009-12-31|1049.01
#2010-01-01| .
#2010-01-04|1064.37
#2010-01-05|1061.25
#2010-01-06|1055.43
#2010-01-07|1036.02
#2010-01-08|1030.65
#2010-01-11|1040.13
#2010-01-12|1036.41
#2010-01-13|1040.16
#2010-01-14|1037.76
#2010-01-15|1021.74
#2010-01-18| .
#2010-01-19|1036.11
#2010-01-20|1012.23
#2010-01-21|1001.58
#2010-01-22|1001.14
#2010-01-25| 994.05
#2010-01-26| 990.49
#2010-01-27| 985.56
#2010-01-28| 969.38
#2010-01-29| 975.39
#2010-02-01| 978.55
#2010-02-02| 986.28
#2010-02-03| 976.34
#2010-02-04| 960.91
#2010-02-05| 942.94
#2010-02-08| 953.08
#2010-02-09| 954.66
#2010-02-10| 959.85
#2010-02-11| 949.86
#2010-02-12| 951.28
#2010-02-15| .
#2010-02-16| 962.33
#2010-02-17| 966.92
#2010-02-18| 972.43
#2010-02-19| 968.03
#2010-02-22| 966.32
#2010-02-23| 952.39
#2010-02-24| 956.73
#2010-02-25| 948.17
#2010-02-26| 958.85
#2010-03-01| 957.39
#2010-03-02| 969.23
#2010-03-03| 985.33
#2010-03-04| 981.61
#2010-03-05| 992.33
#2010-03-08| 998.10
#2010-03-09| 992.06
#2010-03-10|1000.53
#2010-03-11|1001.16
#2010-03-12|1012.49
#2010-03-15| 997.06
#2010-03-16|1008.88
#2010-03-17|1010.41
#2010-03-18|1001.26
#2010-03-19| 994.09
#2010-03-22| 990.79
#2010-03-23| 994.98
#2010-03-24| 980.04
#2010-03-25| 981.77
#2010-03-26| 984.57
#2010-03-29| 997.18
#2010-03-30| 997.08
#2010-03-31|1000.64
#2010-04-01|1008.92
#2010-04-02| .
#2010-04-05|1008.40
#2010-04-06| 999.44
#2010-04-07| 993.20
#2010-04-08| 989.75
#2010-04-09|1005.40
#2010-04-12|1016.64
#2010-04-13|1012.44
#2010-04-14|1027.15
#2010-04-15|1031.25
#2010-04-16|1014.24
#2010-04-19|1002.56
#2010-04-20|1009.09
#2010-04-21|1003.99
#2010-04-22| 985.38
#2010-04-23| 995.45
#2010-04-26| 993.91
#2010-04-27| 964.95
#2010-04-28| 947.51
#2010-04-29| 963.45
#2010-04-30| 971.15
#2010-05-03| 963.87
#2010-05-04| 930.47
#2010-05-05| 909.54
#2010-05-06| 888.28
#2010-05-07| 849.44
#2010-05-10| 914.58
#2010-05-11| 894.66
#2010-05-12| 907.82
#2010-05-13| 899.86
#2010-05-14| 864.71
#2010-05-17| 864.25
#2010-05-18| 873.32
#2010-05-19| 846.37
#2010-05-20| 833.33
#2010-05-21| 846.45
#2010-05-24| 841.95
#2010-05-25| 818.53
#2010-05-26| 840.83
#2010-05-27| 863.10
#2010-05-28| 870.06
#2010-05-31| .
#2010-06-01| 871.36
#2010-06-02| 873.17
#2010-06-03| 884.17
#2010-06-04| 865.44
#2010-06-07| 850.19
#2010-06-08| 838.41
#2010-06-09| 858.46
#2010-06-10| 878.23
#2010-06-11| 881.36
#2010-06-14| 902.25
#2010-06-15| 911.69
#2010-06-16| 907.13
#2010-06-17| 912.50
#2010-06-18| 918.48
#2010-06-21| 925.30
#2010-06-22| 914.09
#2010-06-23| 906.71
#2010-06-24| 903.06
#2010-06-25| 903.59
#2010-06-28| 916.31
#2010-06-29| 884.43
#2010-06-30| 879.47
#2010-07-01| 882.39
#2010-07-02| 887.43
#2010-07-05| .
#2010-07-06| 913.30
#2010-07-07| 924.95
#2010-07-08| 934.09
#2010-07-09| 935.35
#2010-07-12| 931.03
#2010-07-13| 952.61
#2010-07-14| 957.25
#2010-07-15| 964.08
#2010-07-16| 955.09
#2010-07-19| 952.07
#2010-07-20| 943.73
#2010-07-21| 953.03
#2010-07-22| 978.09
#2010-07-23| 978.58
#2010-07-26| 991.84
#2010-07-27| 995.24
#2010-07-28| 993.83
#2010-07-29|1012.39
#2010-07-30|1005.90
#2010-08-02|1037.94
#2010-08-03|1033.07
#2010-08-04|1032.62
#2010-08-05|1029.34
#2010-08-06|1037.70
#2010-08-09|1047.67
#2010-08-10|1032.77
#2010-08-11|1004.07
#2010-08-12|1007.70
#2010-08-13|1010.22
#2010-08-16|1017.81
#2010-08-17|1021.17
#2010-08-18|1018.10
#2010-08-19|1007.99
#2010-08-20| 989.12
#2010-08-23| 996.14
#2010-08-24| 986.06
#2010-08-25| 978.23
#2010-08-26| 990.41
#2010-08-27|1007.33
#2010-08-30|1004.53
#2010-08-31|1012.22
#2010-09-01|1034.24
#2010-09-02|1028.32
#2010-09-03|1038.80
#2010-09-06| .
#2010-09-07|1026.65
#2010-09-08|1037.61
#2010-09-09|1038.69
#2010-09-10|1037.31
#2010-09-13|1048.42
#2010-09-14|1055.77
#2010-09-15|1061.76
#2010-09-16|1058.92
#2010-09-17|1053.11
#2010-09-20|1070.78
#2010-09-21|1071.31
#2010-09-22|1078.55
#2010-09-23|1074.79
#2010-09-24|1090.06
#2010-09-27|1082.17
#2010-09-28|1084.24
#2010-09-29|1085.16
#2010-09-30|1082.48
#2010-10-01|1093.13
#2010-10-04|1085.29
#2010-10-05|1109.55
#2010-10-06|1114.46
#2010-10-07|1119.28
#2010-10-08|1118.03
#2010-10-11|1120.20
#2010-10-12|1108.99
#2010-10-13|1131.52
#2010-10-14|1147.08
#2010-10-15|1144.70
#2010-10-18|1143.81
#2010-10-19|1121.42
#2010-10-20|1136.99
#2010-10-21|1140.59
#2010-10-22|1132.68
#2010-10-25|1135.95
#2010-10-26|1138.26
#2010-10-27|1122.40
#2010-10-28|1152.13
#2010-10-29|1153.48
#2010-11-01|1154.70
#2010-11-02|1172.67
#2010-11-03|1172.55
#2010-11-04|1186.69
#2010-11-05|1172.39
#2010-11-08|1158.43
#2010-11-09|1163.25
#2010-11-10|1143.88
#2010-11-11|1138.78
#2010-11-12|1141.24
#2010-11-15|1138.15
#2010-11-16|1114.73
#2010-11-17|1115.15
#2010-11-18|1128.91
#2010-11-19|1129.40
#2010-11-22|1116.77
#2010-11-23|1083.64
#2010-11-24|1086.33
#2010-11-25| .
#2010-11-26|1074.74
#2010-11-29|1044.27
#2010-11-30|1039.05
#2010-12-01|1060.17
#2010-12-02|1075.34
#2010-12-03|1087.23
#2010-12-06|1081.78
#2010-12-07|1089.20
#2010-12-08|1081.51
#2010-12-09|1081.81
#2010-12-10|1086.01
#2010-12-13|1100.40
#2010-12-14|1101.39
#2010-12-15|1091.62
#2010-12-16|1082.93
#2010-12-17|1078.64
#2010-12-20|1081.82
#2010-12-21|1091.53
#2010-12-22|1086.97
#2010-12-23|1093.03
#2010-12-24| .
#2010-12-27|1089.07
#2010-12-28|1089.53
#2010-12-29|1089.08
#2010-12-30|1086.14
#2010-12-31|1094.25
#2011-01-03|1094.44
#2011-01-04|1103.13
#2011-01-05|1100.27
#2011-01-06|1097.32
#2011-01-07|1093.03
#2011-01-10|1087.80
#2011-01-11|1087.40
#2011-01-12|1101.60
#2011-01-13|1118.67
#2011-01-14|1115.07
#2011-01-17| .
#2011-01-18|1133.21
#2011-01-19|1127.84
#2011-01-20|1110.42
#2011-01-21|1140.73
#2011-01-24|1151.91
#2011-01-25|1148.21
#2011-01-26|1153.97
#2011-01-27|1155.84
#2011-01-28|1134.91
#2011-01-31|1136.95
#2011-02-01|1156.94
#2011-02-02|1164.46
#2011-02-03|1156.73
#2011-02-04|1159.03
#2011-02-07|1155.85
#2011-02-08|1168.32
#2011-02-09|1165.36
#2011-02-10|1153.84
#2011-02-11|1150.28
#2011-02-14|1144.18
#2011-02-15|1146.53
#2011-02-16|1157.00
#2011-02-17|1156.90
#2011-02-18|1166.73
#2011-02-21| .
#2011-02-22|1150.62
#2011-02-23|1143.62
#2011-02-24|1134.67
#2011-02-25|1142.09
#2011-02-28|1157.20
#2011-03-01|1157.34
#2011-03-02|1160.18
#2011-03-03|1169.57
#2011-03-04|1167.45
#2011-03-07|1166.35
#2011-03-08|1175.17
#2011-03-09|1178.65
#2011-03-10|1161.37
#2011-03-11|1160.15
#2011-03-14|1153.74
#2011-03-15|1124.55
#2011-03-16|1104.48
#2011-03-17|1129.94
#2011-03-18|1132.64
#2011-03-21|1171.46
#2011-03-22|1172.37
#2011-03-23|1168.19
#2011-03-24|1178.26
#2011-03-25|1175.06
#2011-03-28|1175.71
#2011-03-29|1182.48
#2011-03-30|1192.27
#2011-03-31|1185.66
#2011-04-01|1197.52
#2011-04-04|1208.11
#2011-04-05|1202.50
#2011-04-06|1215.79
#2011-04-07|1207.60
#2011-04-08|1218.00
#2011-04-11|1219.34
#2011-04-12|1205.46
#2011-04-13|1211.43
#2011-04-14|1203.08
#2011-04-15|1208.19
#2011-04-18|1174.14
#2011-04-19|1182.55
#2011-04-20|1212.69
#2011-04-21|1197.48
#2011-04-22| .
#2011-04-25|1194.00
#2011-04-26|1211.64
#2011-04-27|1215.46
#2011-04-28|1232.16
#2011-04-29|1237.84
#2011-05-02|1244.60
#2011-05-03|1231.07
#2011-05-04|1224.78
#2011-05-05|1202.93
#2011-05-06|1198.04
#2011-05-09|1184.74
#2011-05-10|1193.17
#2011-05-11|1197.72
#2011-05-12|1179.11
#2011-05-13|1170.82
#2011-05-16|1174.82
#2011-05-17|1166.17
#2011-05-18|1175.30
#2011-05-19|1184.40
#2011-05-20|1177.74
#2011-05-23|1154.36
#2011-05-24|1158.11
#2011-05-25|1156.30
#2011-05-26|1153.70
#2011-05-27|1172.07
#2011-05-30| .
#2011-05-31|1188.88
#2011-06-01|1184.75
#2011-06-02|1176.13
#2011-06-03|1182.80
#2011-06-06|1178.91
#2011-06-07|1187.47
#2011-06-08|1173.36
#2011-06-09|1171.22
#2011-06-10|1146.61
#2011-06-13|1152.25
#2011-06-14|1168.66
#2011-06-15|1140.40
#2011-06-16|1129.59
#2011-06-17|1147.98
#2011-06-20|1149.80
#2011-06-21|1164.78
#2011-06-22|1164.17
#2011-06-23|1133.63
#2011-06-24|1129.51
#2011-06-27|1143.49
#2011-06-28|1139.07
#2011-06-29|1160.14
#2011-06-30|1179.17
#2011-07-01|1178.75
#2011-07-04| .
#2011-07-05|1179.93
#2011-07-06|1159.10
#2011-07-07|1168.83
#2011-07-08|1151.86
#2011-07-11|1116.84
#2011-07-12|1110.11
#2011-07-13|1130.83
#2011-07-14|1122.55
#2011-07-15|1116.68
#2011-07-18|1093.02
#2011-07-19|1116.42
#2011-07-20|1133.08
#2011-07-21|1160.41
#2011-07-22|1171.09
#2011-07-25|1159.05
#2011-07-26|1178.93
#2011-07-27|1159.65
#2011-07-28|1162.45
#2011-07-29|1182.12
#2011-08-01|1154.25
#2011-08-02|1147.27
#2011-08-03|1145.44
#2011-08-04|1111.00
#2011-08-05|1100.45
#2011-08-08|1066.43
#2011-08-09|1052.71
#2011-08-10|1016.14
#2011-08-11|1047.49
#2011-08-12|1079.07
#2011-08-15|1102.59
#2011-08-16|1096.32
#2011-08-17|1107.39
#2011-08-18|1057.80
#2011-08-19|1050.89
#2011-08-22|1064.32
#2011-08-23|1079.00
#2011-08-24|1093.87
#2011-08-25|1067.87
#2011-08-26|1059.37
#2011-08-29|1088.16
#2011-08-30|1082.55
#2011-08-31|1091.91
#2011-09-01|1097.20
#2011-09-02|1075.12
#2011-09-05| .
#2011-09-06|1028.34
#2011-09-07|1049.90
#2011-09-08|1055.76
#2011-09-09|1016.57
#2011-09-12| 978.82
#2011-09-13| 994.42
#2011-09-14|1005.23
#2011-09-15|1028.72
#2011-09-16|1031.26
#2011-09-19| 999.64
#2011-09-20|1025.59
#2011-09-21|1008.87
#2011-09-22| 955.33
#2011-09-23| 965.58
#2011-09-26| 979.00
#2011-09-27|1019.64
#2011-09-28|1013.26
#2011-09-29|1024.78
#2011-09-30|1007.85
#2011-10-03| 994.78
#2011-10-04| 979.68
#2011-10-05|1003.41
#2011-10-06|1022.17
#2011-10-07|1029.46
#2011-10-10|1058.43
#2011-10-11|1048.75
#2011-10-12|1073.34
#2011-10-13|1063.51
#2011-10-14|1079.21
#2011-10-17|1067.42
#2011-10-18|1055.55
#2011-10-19|1069.12
#2011-10-20|1047.85
#2011-10-21|1081.21
#2011-10-24|1085.16
#2011-10-25|1078.06
#2011-10-26|1080.39
#2011-10-27|1126.66
#2011-10-28|1120.26
#2011-10-31|1093.37
#2011-11-01|1047.32
#2011-11-02|1066.85
#2011-11-03|1078.58
#2011-11-04|1070.63
#2011-11-07|1065.32
#2011-11-08|1078.31
#2011-11-09|1050.37
#2011-11-10|1056.85
#2011-11-11|1088.36
#2011-11-14|1076.51
#2011-11-15|1056.57
#2011-11-16|1058.15
#2011-11-17|1049.69
#2011-11-18|1045.56
#2011-11-21|1013.75
#2011-11-22|1010.07
#2011-11-23| 986.08
#2011-11-24| .
#2011-11-25| 981.12
#2011-11-28|1016.26
#2011-11-29|1022.10
#2011-11-30|1063.18
#2011-12-01|1058.19
#2011-12-02|1050.53
#2011-12-05|1060.39
#2011-12-06|1052.44
#2011-12-07|1045.60
#2011-12-08|1034.54
#2011-12-09|1046.63
#2011-12-12|1023.09
#2011-12-13|1023.29
#2011-12-14| 997.73
#2011-12-15|1003.84
#2011-12-16|1003.63
#2011-12-19| 998.23
#2011-12-20|1014.97
#2011-12-21|1003.16
#2011-12-22|1011.52
#2011-12-23|1019.32
#2011-12-26| .
#2011-12-27|1019.85
#2011-12-28|1004.98
#2011-12-29|1013.50
#2011-12-30|1026.48
#2012-01-02| .
#2012-01-03|1047.93
#2012-01-04|1027.95
#2012-01-05|1004.19
#2012-01-06|1005.00
#2012-01-09|1000.34
#2012-01-10|1016.00
#2012-01-11|1009.11
#2012-01-12|1012.53
#2012-01-13| 995.04
#2012-01-16| .
#2012-01-17|1012.10
#2012-01-18|1007.56
#2012-01-19|1014.30
#2012-01-20|1017.60
#2012-01-23|1031.07
#2012-01-24|1013.82
#2012-01-25|1008.61
#2012-01-26|1029.36
#2012-01-27|1019.61
#2012-01-30|1013.81
#2012-01-31|1017.87
#2012-02-01|1033.92
#2012-02-02|1031.48
#2012-02-03|1042.06
#2012-02-06|1043.33
#2012-02-07|1049.14
#2012-02-08|1045.80
#2012-02-09|1050.80
#2012-02-10|1032.51
#2012-02-13|1043.52
#2012-02-14|1034.50
#2012-02-15|1033.74
#2012-02-16|1028.49
#2012-02-17|1045.29
#2012-02-20| .
#2012-02-21|1056.63
#2012-02-22|1044.07
#2012-02-23|1042.73
#2012-02-24|1058.13
#2012-02-27|1057.31
#2012-02-28|1057.38
#2012-02-29|1052.91
#2012-03-01|1057.76
#2012-03-02|1045.89
#2012-03-05|1045.57
#2012-03-06|1017.90
#2012-03-07|1020.95
#2012-03-08|1039.37
#2012-03-09|1029.32
#2012-03-12|1026.32
#2012-03-13|1036.81
#2012-03-14|1024.18
#2012-03-15|1026.39
#2012-03-16|1036.81
#2012-03-19|1048.05
#2012-03-20|1054.31
#2012-03-21|1052.08
#2012-03-22|1051.64
#2012-03-23|1059.20
#2012-03-26|1068.45
#2012-03-27|1065.22
#2012-03-28|1055.71
#2012-03-29|1048.32
#2012-03-30|1052.05
#2012-04-02|1060.84
#2012-04-03|1054.74
#2012-04-04|1019.88
#2012-04-05|1016.78
#2012-04-06| .
#2012-04-09|1015.53
#2012-04-10| 998.74
#2012-04-11|1005.83
#2012-04-12|1010.19
#2012-04-13| 993.46
#2012-04-16| 991.15
#2012-04-17|1013.05
#2012-04-18| 999.44
#2012-04-19| 995.08
#2012-04-20|1005.81
#2012-04-23| 989.18
#2012-04-24|1007.73
#2012-04-25|1014.67
#2012-04-26|1012.37
#2012-04-27|1017.13
#2012-04-30|1012.90
#2012-05-01|1018.31
#2012-05-02|1004.46
#2012-05-03|1008.07
#2012-05-04|1002.96
#2012-05-07|1005.10
#2012-05-08|1004.94
#2012-05-09| 997.11
#2012-05-10|1005.63
#2012-05-11|1001.17
#2012-05-14| 976.97
#2012-05-15| 969.54
#2012-05-16| 958.03
#2012-05-17| 944.54
#2012-05-18| 936.77
#2012-05-21| 942.08
#2012-05-22| 962.95
#2012-05-23| 931.30
#2012-05-24| 941.77
#2012-05-25| 935.96
#2012-05-28| .
#2012-05-29| 932.13
#2012-05-30| 912.43
#2012-05-31| 909.88
#2012-06-01| 905.10
#2012-06-04| 916.74
#2012-06-05| 911.70
#2012-06-06| 929.35
#2012-06-07| 935.77
#2012-06-08| 940.27
#2012-06-11| 940.75
#2012-06-12| 953.01
#2012-06-13| 958.50
#2012-06-14| 959.05
#2012-06-15| 960.68
#2012-06-18| 957.76
#2012-06-19| 981.53
#2012-06-20| 984.15
#2012-06-21| 972.58
#2012-06-22| 969.69
#2012-06-25| 957.18
#2012-06-26| 961.03
#2012-06-27| 974.15
#2012-06-28| 970.22
#2012-06-29|1002.74
#2012-07-02|1002.72
#2012-07-03|1006.51
#2012-07-04| .
#2012-07-05| 993.67
#2012-07-06| 978.38
#2012-07-09| 980.93
#2012-07-10| 983.27
#2012-07-11| 993.77
#2012-07-12| 970.62
#2012-07-13| 998.54
#2012-07-16| 998.15
#2012-07-17| 996.67
#2012-07-18|1011.26
#2012-07-19|1012.21
#2012-07-20| 982.00
#2012-07-23| 958.70
#2012-07-24| 947.32
#2012-07-25| 948.20
#2012-07-26| 983.21
#2012-07-27| 999.00
#2012-07-30| 996.91
#2012-07-31| 993.86
#2012-08-01|1007.39
#2012-08-02| 983.30
#2012-08-03|1017.45
#2012-08-06|1029.40
#2012-08-07|1038.15
#2012-08-08|1039.34
#2012-08-09|1032.42
#2012-08-10|1035.31
#2012-08-13|1035.46
#2012-08-14|1038.86
#2012-08-15|1034.30
#2012-08-16|1039.61
#2012-08-17|1038.03
#2012-08-20|1041.74
#2012-08-21|1051.50
#2012-08-22|1037.18
#2012-08-23|1040.42
#2012-08-24|1038.90
#2012-08-27|1045.04
#2012-08-28|1044.20
#2012-08-29|1039.05
#2012-08-30|1027.71
#2012-08-31|1037.99
#2012-09-03| .
#2012-09-04|1038.64
#2012-09-05|1035.98
#2012-09-06|1059.57
#2012-09-07|1070.39
#2012-09-10|1067.57
#2012-09-11|1075.38
#2012-09-12|1078.66
#2012-09-13|1083.28
#2012-09-14|1098.72
#2012-09-17|1090.23
#2012-09-18|1084.41
#2012-09-19|1083.72
#2012-09-20|1076.62
#2012-09-21|1092.25
#2012-09-24|1084.27
#2012-09-25|1091.85
#2012-09-26|1065.24
#2012-09-27|1069.02
#2012-09-28|1056.48
#2012-10-01|1062.71
#2012-10-02|1064.93
#2012-10-03|1056.81
#2012-10-04|1052.46
#2012-10-05|1070.19
#2012-10-08|1044.75
#2012-10-09|1032.08
#2012-10-10|1030.48
#2012-10-11|1039.63
#2012-10-12|1033.89
#2012-10-15|1029.09
#2012-10-16|1045.57
#2012-10-17|1061.63
#2012-10-18|1058.83
#2012-10-19|1040.27
#2012-10-22|1038.61
#2012-10-23|1012.83
#2012-10-24|1015.51
#2012-10-25|1002.53
#2012-10-26|1005.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.13
#2012-11-01|1010.88
#2012-11-02|1006.10
#2012-11-05| 993.64
#2012-11-06|1002.06
#2012-11-07| 986.40
#2012-11-08| 981.60
#2012-11-09| 981.79
#2012-11-12| 982.93
#2012-11-13| 988.16
#2012-11-14| 984.43
#2012-11-15| 987.01
#2012-11-16| 967.06
#2012-11-19| 986.34
#2012-11-20| 984.79
#2012-11-21| 990.97
#2012-11-22| .
#2012-11-23|1007.07
#2012-11-26|1004.30
#2012-11-27| 990.85
#2012-11-28| 984.87
#2012-11-29|1005.97
#2012-11-30|1000.00
#2012-12-03|1006.00
#2012-12-04|1009.65
#2012-12-05|1014.10
#2012-12-06|1012.00
#2012-12-07|1003.06
#2012-12-10|1001.71
#2012-12-11|1013.23
#2012-12-12|1021.14
#2012-12-13|1025.89
#2012-12-14|1026.66
#2012-12-17|1024.19
#2012-12-18|1029.98
#2012-12-19|1041.13
#2012-12-20|1037.60
#2012-12-21|1036.97
#2012-12-24|1038.63
#2012-12-25|1038.18
#2012-12-26|1040.38
#2012-12-27|1043.86
#2012-12-28|1037.44
#2012-12-31|1036.47
#2013-01-01|1036.75
#2013-01-02|1057.72
#2013-01-03|1051.02
#2013-01-04|1052.24
#2013-01-07|1053.41
#2013-01-08|1052.79
#2013-01-09|1075.66
#2013-01-10|1083.81
#2013-01-11|1085.95
#2013-01-14|1091.76
#2013-01-15|1077.48
#2013-01-16|1074.26
#2013-01-17|1089.98
#2013-01-18|1080.88
#2013-01-21|1087.65
#2013-01-22|1078.13
#2013-01-23|1066.96
#2013-01-24|1076.27
#2013-01-25|1084.69
#2013-01-28|1080.99
#2013-01-29|1086.74
#2013-01-30|1087.84
#2013-01-31|1085.11
#2013-02-01|1094.14
#2013-02-04|1066.78
#2013-02-05|1065.22
#2013-02-06|1051.01
#2013-02-07|1037.67
#2013-02-08|1039.05
#2013-02-11|1034.57
#2013-02-12|1034.15
#2013-02-13|1036.81
#2013-02-14|1028.17
#2013-02-15|1021.94
#2013-02-18|1017.23
#2013-02-19|1024.55
#2013-02-20|1016.92
#2013-02-21| 990.81
#2013-02-22|1000.96
#2013-02-25|1007.16
#2013-02-26| 981.59
#2013-02-27| 994.51
#2013-02-28| 997.01
#2013-03-01| 989.72
#2013-03-04| 996.90
#2013-03-05|1014.92
#2013-03-06|1008.69
#2013-03-07|1012.54
#2013-03-08|1023.96
#2013-03-11|1027.19
#2013-03-12|1024.96
#2013-03-13|1014.68
#2013-03-14|1042.72
#2013-03-15|1042.89
#2013-03-18|1035.54
#2013-03-19|1033.92
#2013-03-20|1039.69
#2013-03-21|1031.38
#2013-03-22|1040.48
#2013-03-25|1036.97
#2013-03-26|1023.60
#2013-03-27|1005.84
#2013-03-28|1015.55
#2013-03-29|1015.44
#2013-04-01|1016.81
#2013-04-02|1030.12
#2013-04-03|1010.05
#2013-04-04|1009.97
#2013-04-05|1008.03
#2013-04-08|1011.38
#2013-04-09|1025.57
#2013-04-10|1045.17
#2013-04-11|1053.83
#2013-04-12|1051.57
#2013-04-15|1042.92
#2013-04-16|1035.89
#2013-04-17|1023.07
#2013-04-18|1032.57
#2013-04-19|1034.94
#2013-04-22|1039.60
#2013-04-23|1045.03
#2013-04-24|1050.03
#2013-04-25|1067.46
#2013-04-26|1067.61
#2013-04-29|1075.47
#2013-04-30|1077.15
#2013-05-01|1078.84
#2013-05-02|1068.41
#2013-05-03|1080.28
#2013-05-06|1073.58
#2013-05-07|1074.58
#2013-05-08|1083.31
#2013-05-09|1075.84
#2013-05-10|1082.70
#2013-05-13|1079.58
#2013-05-14|1080.89
#2013-05-15|1081.03
#2013-05-16|1094.54
#2013-05-17|1084.98
#2013-05-20|1089.03
#2013-05-21|1091.01
#2013-05-22|1083.84
#2013-05-23|1064.50
#2013-05-24|1065.23
#2013-05-27|1068.25
#2013-05-28|1074.55
#2013-05-29|1059.80
#2013-05-30|1058.24
#2013-05-31|1040.39
#2013-06-03|1032.64
#2013-06-04|1041.98
#2013-06-05|1027.45
#2013-06-06|1035.03
#2013-06-07|1054.32
#2013-06-10|1046.57
#2013-06-11|1043.42
#2013-06-12|1043.71
#2013-06-13|1037.96
#2013-06-14|1045.16
#2013-06-17|1062.00
#2013-06-18|1066.07
#2013-06-19|1055.99
#2013-06-20|1010.78
#2013-06-21|1001.00
#2013-06-24| 988.30
#2013-06-25|1003.77
#2013-06-26|1017.45
#2013-06-27|1026.54
#2013-06-28|1028.34
#2013-07-01|1041.30
#2013-07-02|1038.44
#2013-07-03|1028.91
#2013-07-04|1047.29
#2013-07-05|1023.88
#2013-07-08|1035.59
#2013-07-09|1038.87
#2013-07-10|1040.53
#2013-07-11|1056.56
#2013-07-12|1060.48
#2013-07-15|1066.46
#2013-07-16|1062.32
#2013-07-17|1060.33
#2013-07-18|1060.96
#2013-07-19|1070.71
#2013-07-22|1084.10
#2013-07-23|1089.65
#2013-07-24|1094.69
#2013-07-25|1089.26
#2013-07-26|1093.77
#2013-07-29|1095.92
#2013-07-30|1099.69
#2013-07-31|1097.95
#2013-08-01|1110.05
#2013-08-02|1112.85
#2013-08-05|1110.71
#2013-08-06|1109.75
#2013-08-07|1116.22
#2013-08-08|1129.65
#2013-08-09|1137.30
#2013-08-12|1133.76
#2013-08-13|1136.26
#2013-08-14|1135.57
#2013-08-15|1123.96
#2013-08-16|1130.03
#2013-08-19|1117.59
#2013-08-20|1116.59
#2013-08-21|1111.24
#2013-08-22|1111.05
#2013-08-23|1121.52
#2013-08-26|1121.79
#2013-08-27|1103.21
#2013-08-28|1095.59
#2013-08-29|1122.50
#2013-08-30|1120.22
#2013-09-02|1147.78
#2013-09-03|1127.75
#2013-09-04|1142.99
#2013-09-05|1153.15
#2013-09-06|1158.06
#2013-09-09|1165.47
#2013-09-10|1171.80
#2013-09-11|1184.82
#2013-09-12|1191.76
#2013-09-13|1194.24
#2013-09-16|1209.92
#2013-09-17|1203.91
#2013-09-18|1206.28
#2013-09-19|1221.52
#2013-09-20|1214.45
#2013-09-23|1216.12
#2013-09-24|1225.85
#2013-09-25|1238.20
#2013-09-26|1243.86
#2013-09-27|1247.73
#2013-09-30|1243.35
#2013-10-01|1257.76
#2013-10-02|1261.49
#2013-10-03|1269.63
#2013-10-04|1269.71
#2013-10-07|1262.45
#2013-10-08|1261.96
#2013-10-09|1251.96
#2013-10-10|1272.75
#2013-10-11|1278.03
#2013-10-14|1290.31
#2013-10-15|1294.22
#2013-10-16|1310.09
#2013-10-17|1334.45
#2013-10-18|1339.36
#2013-10-21|1342.80
#2013-10-22|1349.58
#2013-10-23|1335.39
#2013-10-24|1341.14
#2013-10-25|1328.69
#2013-10-28|1331.04
#2013-10-29|1337.85
#2013-10-30|1329.81
#2013-10-31|1319.59
#2013-11-01|1321.40
#2013-11-04|1324.91
#2013-11-05|1315.16
#2013-11-06|1326.18
#2013-11-07|1305.57
#2013-11-08|1298.04
#2013-11-11|1297.21
#2013-11-12|1300.83
#2013-11-13|1293.60
#2013-11-14|1305.34
#2013-11-15|1313.46
#2013-11-18|1328.51
#2013-11-19|1316.24
#2013-11-20|1307.52
#2013-11-21|1311.12
#2013-11-22|1315.19
#2013-11-25|1316.14
#2013-11-26|1314.51
#2013-11-27|1317.22
#2013-11-28|1323.45
#2013-11-29|1322.79
#2013-12-02|1310.44
#2013-12-03|1300.64
#2013-12-04|1290.83
#2013-12-05|1291.12
#2013-12-06|1310.59
#2013-12-09|1321.24
#2013-12-10|1317.90
#2013-12-11|1313.25
#2013-12-12|1301.66
#2013-12-13|1294.41
#2013-12-16|1310.29
#2013-12-17|1310.21
#2013-12-18|1321.75
#2013-12-19|1338.89
#2013-12-20|1340.80
#2013-12-23|1350.69
#2013-12-24|1352.20
#2013-12-25|1352.13
#2013-12-26|1354.94
#2013-12-27|1369.81
#2013-12-30|1370.14
#2013-12-31|1372.38
#2014-01-01|1372.44
#2014-01-02|1352.02
#2014-01-03|1353.04
#2014-01-06|1350.84
#2014-01-07|1362.09
#2014-01-08|1359.43
#2014-01-09|1359.58
#2014-01-10|1370.38
#2014-01-13|1365.34
#2014-01-14|1375.89
#2014-01-15|1380.57
#2014-01-16|1372.86
#2014-01-17|1383.94
#2014-01-20|1380.95
#2014-01-21|1376.13
#2014-01-22|1380.30
#2014-01-23|1376.01
#2014-01-24|1348.86
#2014-01-27|1325.43
#2014-01-28|1323.33
#2014-01-29|1318.03
#2014-01-30|1312.33
#2014-01-31|1308.16
#2014-02-03|1288.86
#2014-02-04|1276.66
#2014-02-05|1274.98
#2014-02-06|1307.62
#2014-02-07|1314.76
#2014-02-10|1312.05
#2014-02-11|1322.35
#2014-02-12|1319.75
#2014-02-13|1324.54
#2014-02-14|1325.92
#2014-02-17|1340.96
#2014-02-18|1351.62
#2014-02-19|1350.59
#2014-02-20|1356.55
#2014-02-21|1373.65
#2014-02-24|1392.21
#2014-02-25|1387.95
#2014-02-26|1369.23
#2014-02-27|1364.39
#2014-02-28|1375.49
#2014-03-03|1331.18
#2014-03-04|1357.59
#2014-03-05|1359.83
#2014-03-06|1374.27
#2014-03-07|1356.92
#2014-03-10|1347.28
#2014-03-11|1341.86
#2014-03-12|1340.64
#2014-03-13|1325.30
#2014-03-14|1308.20
#2014-03-17|1332.32
#2014-03-18|1339.92
#2014-03-19|1345.37
#2014-03-20|1331.31
#2014-03-21|1329.17
#2014-03-24|1312.56
#2014-03-25|1324.40
#2014-03-26|1334.21
#2014-03-27|1329.63
#2014-03-28|1343.03
#2014-03-31|1350.65
#2014-04-01|1350.62
#2014-04-02|1351.57
#2014-04-03|1342.12
#2014-04-04|1345.74
#2014-04-07|1338.11
#2014-04-08|1332.92
#2014-04-09|1344.83
#2014-04-10|1342.36
#2014-04-11|1326.91
#2014-04-14|1323.22
#2014-04-15|1306.35
#2014-04-16|1320.32
#2014-04-17|1334.19
#2014-04-18|1334.16
#2014-04-21|1332.71
#2014-04-22|1351.67
#2014-04-23|1347.30
#2014-04-24|1347.17
#2014-04-25|1338.87
#2014-04-28|1345.35
#2014-04-29|1368.28
#2014-04-30|1379.86
#2014-05-01|1381.02
#2014-05-02|1391.60
#2014-05-05|1394.08
#2014-05-06|1404.28
#2014-05-07|1410.00
#2014-05-08|1418.65
#2014-05-09|1404.79
#2014-05-12|1405.87
#2014-05-13|1398.19
#2014-05-14|1402.70
#2014-05-15|1390.13
#2014-05-16|1393.71
#2014-05-19|1400.22
#2014-05-20|1383.46
#2014-05-21|1382.68
#2014-05-22|1383.33
#2014-05-23|1386.43
#2014-05-26|1392.39
#2014-05-27|1389.24
#2014-05-28|1392.86
#2014-05-29|1397.49
#2014-05-30|1397.99
#2014-06-02|1399.22
#2014-06-03|1390.24
#2014-06-04|1392.69
#2014-06-05|1400.50
#2014-06-06|1425.10
#2014-06-09|1429.93
#2014-06-10|1424.51
#2014-06-11|1411.78
#2014-06-12|1416.56
#2014-06-13|1412.28
#2014-06-16|1401.74
#2014-06-17|1399.02
#2014-06-18|1412.74
#2014-06-19|1423.23
#2014-06-20|1407.78
#2014-06-23|1402.45
#2014-06-24|1404.19
#2014-06-25|1396.18
#2014-06-26|1400.88
#2014-06-27|1405.44
#2014-06-30|1404.63
#2014-07-01|1414.88
#2014-07-02|1402.20
#2014-07-03|1408.10
#2014-07-04|1401.78
#2014-07-07|1396.70
#2014-07-08|1378.87
#2014-07-09|1382.93
#2014-07-10|1364.23
#2014-07-11|1363.26
#2014-07-14|1377.56
#2014-07-15|1371.78
#2014-07-16|1386.62
#2014-07-17|1366.97
#2014-07-18|1364.43
#2014-07-21|1358.28
#2014-07-22|1373.47
#2014-07-23|1374.51
#2014-07-24|1379.40
#2014-07-25|1376.98
#2014-07-28|1375.91
#2014-07-29|1381.63
#2014-07-30|1376.94
#2014-07-31|1360.12
#2014-08-01|1350.28
#2014-08-04|1345.85
#2014-08-05|1336.87
#2014-08-06|1326.14
#2014-08-07|1318.53
#2014-08-08|1309.22
#2014-08-11|1323.26
#2014-08-12|1320.73
#2014-08-13|1333.54
#2014-08-14|1332.86
#2014-08-15|1334.79
#2014-08-18|1342.77
#2014-08-19|1345.74
#2014-08-20|1341.60
#2014-08-21|1353.15
#2014-08-22|1349.43
#2014-08-25|1357.60
#2014-08-26|1361.38
#2014-08-27|1369.83
#2014-08-28|1364.88
#2014-08-29|1359.45
#2014-09-01|1353.57
#2014-09-02|1352.40
#2014-09-03|1362.82
#2014-09-04|1364.24
#2014-09-05|1358.68
#2014-09-08|1354.23
#2014-09-09|1346.37
#2014-09-10|1343.11
#2014-09-11|1339.36
#2014-09-12|1336.62
#2014-09-15|1325.62
#2014-09-16|1326.60
#2014-09-17|1331.01
#2014-09-18|1338.34
#2014-09-19|1342.33
#2014-09-22|1330.13
#2014-09-23|1319.03
#2014-09-24|1329.01
#2014-09-25|1314.43
#2014-09-26|1312.59
#2014-09-29|1306.83
#2014-09-30|1303.71
#2014-10-01|1292.21
#2014-10-02|1271.53
#2014-10-03|1267.93
#2014-10-06|1280.93
#2014-10-07|1273.36
#2014-10-08|1268.75
#2014-10-09|1257.45
#2014-10-10|1234.75
#2014-10-13|1234.49
#2014-10-14|1233.77
#2014-10-15|1205.32
#2014-10-16|1193.58
#2014-10-17|1216.95
#2014-10-20|1218.82
#2014-10-21|1240.75
#2014-10-22|1241.61
#2014-10-23|1250.12
#2014-10-24|1259.41
#2014-10-27|1257.94
#2014-10-28|1292.81
#2014-10-29|1301.91
#2014-10-30|1293.12
#2014-10-31|1300.71
#2014-11-03|1295.29
#2014-11-04|1290.60
#2014-11-05|1306.93
#2014-11-06|1286.63
#2014-11-07|1275.51
#2014-11-10|1287.31
#2014-11-11|1310.44
#2014-11-12|1309.93
#2014-11-13|1313.22
#2014-11-14|1316.20
#2014-11-17|1325.94
#2014-11-18|1338.21
#2014-11-19|1337.28
#2014-11-20|1337.79
#2014-11-21|1351.20
#2014-11-24|1356.89
#2014-11-25|1365.04
#2014-11-26|1371.36
#2014-11-27|1376.09
#2014-11-28|1382.09
#2014-12-01|1368.94
#2014-12-02|1367.41
#2014-12-03|1366.99
#2014-12-04|1364.95
#2014-12-05|1381.09
#2014-12-08|1371.84
#2014-12-09|1350.07
#2014-12-10|1339.18
#2014-12-11|1338.67
#2014-12-12|1306.24
#2014-12-15|1280.26
#2014-12-16|1299.21
#2014-12-17|1290.40
#2014-12-18|1320.13
#2014-12-19|1319.37
#2014-12-22|1324.54
#2014-12-23|1320.91
#2014-12-24|1322.44
#2014-12-25|1322.62
#2014-12-26|1322.36
#2014-12-29|1315.90
#2014-12-30|1300.68
#2014-12-31|1299.02
#2015-01-01|1298.81
#2015-01-02|1282.82
#2015-01-05|1245.12
#2015-01-06|1234.02
#2015-01-07|1230.73
#2015-01-08|1263.73
#2015-01-09|1253.77
#2015-01-12|1260.86
#2015-01-13|1279.30
#2015-01-14|1269.25
#2015-01-15|1273.16
#2015-01-16|1275.68
#2015-01-19|1294.72
#2015-01-20|1298.43
#2015-01-21|1315.21
#2015-01-22|1317.25
#2015-01-23|1327.45
#2015-01-26|1332.00
#2015-01-27|1336.20
#2015-01-28|1334.81
#2015-01-29|1337.31
#2015-01-30|1313.39
#2015-02-02|1314.74
#2015-02-03|1347.52
#2015-02-04|1351.41
#2015-02-05|1354.32
#2015-02-06|1348.49
#2015-02-09|1332.43
#2015-02-10|1347.37
#2015-02-11|1337.86
#2015-02-12|1350.38
#2015-02-13|1360.20
#2015-02-16|1358.61
#2015-02-17|1356.88
#2015-02-18|1345.65
#2015-02-19|1352.34
#2015-02-20|1359.40
#2015-02-23|1363.86
#2015-02-24|1363.04
#2015-02-25|1367.15
#2015-02-26|1366.95
#2015-02-27|1371.35
#2015-03-02|1367.84
#2015-03-03|1356.66
#2015-03-04|1359.92
#2015-03-05|1363.25
#2015-03-06|1332.46
#2015-03-09|1316.95
#2015-03-10|1286.45
#2015-03-11|1293.15
#2015-03-12|1298.15
#2015-03-13|1288.72
#2015-03-16|1300.04
#2015-03-17|1295.57
#2015-03-18|1299.09
#2015-03-19|1302.10
#2015-03-20|1333.84
#2015-03-23|1344.47
#2015-03-24|1348.91
#2015-03-25|1350.89
#2015-03-26|1337.03
#2015-03-27|1329.74
#2015-03-30|1328.98
#2015-03-31|1309.81
#2015-04-01|1317.34
#2015-04-02|1333.19
#2015-04-03|1344.47
#2015-04-06|1350.74
#2015-04-07|1349.91
#2015-04-08|1337.45
#2015-04-09|1336.28
#2015-04-10|1336.08
#2015-04-13|1341.55
#2015-04-14|1354.29
#2015-04-15|1347.52
#2015-04-16|1350.96
#2015-04-17|1340.68
#2015-04-20|1348.05
#2015-04-21|1349.99
#2015-04-22|1355.11
#2015-04-23|1370.33
#2015-04-24|1391.34
#2015-04-27|1399.14
#2015-04-28|1399.09
#2015-04-29|1400.78
#2015-04-30|1400.43
#2015-05-01|1395.20
#2015-05-04|1402.76
#2015-05-05|1383.37
#2015-05-06|1402.18
#2015-05-07|1391.17
#2015-05-08|1417.98
#2015-05-11|1418.78
#2015-05-12|1417.72
#2015-05-13|1430.31
#2015-05-14|1434.39
#2015-05-15|1432.76
#2015-05-18|1431.98
#2015-05-19|1414.00
#2015-05-20|1427.24
#2015-05-21|1436.64
#2015-05-22|1428.34
#2015-05-25|1416.58
#2015-05-26|1392.92
#2015-05-27|1398.45
#2015-05-28|1397.05
#2015-05-29|1388.46
#2015-06-01|1378.39
#2015-06-02|1399.79
#2015-06-03|1407.06
#2015-06-04|1401.16
#2015-06-05|1365.56
#2015-06-08|1367.25
#2015-06-09|1361.44
#2015-06-10|1394.81
#2015-06-11|1393.81
#2015-06-12|1396.78
#2015-06-15|1374.18
#2015-06-16|1375.43
#2015-06-17|1375.38
#2015-06-18|1407.17
#2015-06-19|1407.63
#2015-06-22|1457.02
#2015-06-23|1449.66
#2015-06-24|1439.80
#2015-06-25|1444.07
#2015-06-26|1436.12
#2015-06-29|1402.19
#2015-06-30|1389.19
#2015-07-01|1400.24
#2015-07-02|1399.72
#2015-07-03|1386.69
#2015-07-06|1363.07
#2015-07-07|1318.06
#2015-07-08|1332.52
#2015-07-09|1358.76
#2015-07-10|1406.79
#2015-07-13|1410.27
#2015-07-14|1419.47
#2015-07-15|1424.03
#2015-07-16|1439.66
#2015-07-17|1440.62
#2015-07-20|1444.46
#2015-07-21|1436.03
#2015-07-22|1424.72
#2015-07-23|1422.14
#2015-07-24|1419.40
#2015-07-27|1409.25
#2015-07-28|1404.99
#2015-07-29|1431.35
#2015-07-30|1413.36
#2015-07-31|1427.44
#2015-08-03|1432.66
#2015-08-04|1432.29
#2015-08-05|1437.80
#2015-08-06|1428.93
#2015-08-07|1415.64
#2015-08-10|1433.40
#2015-08-11|1428.17
#2015-08-12|1410.52
#2015-08-13|1414.00
#2015-08-14|1405.97
#2015-08-17|1399.35
#2015-08-18|1398.06
#2015-08-19|1375.12
#2015-08-20|1359.74
#2015-08-21|1334.29
#2015-08-24|1279.95
#2015-08-25|1321.79
#2015-08-26|1302.67
#2015-08-27|1323.88
#2015-08-28|1328.33
#2015-08-31|1324.31
#2015-09-01|1290.32
#2015-09-02|1295.28
#2015-09-03|1313.22
#2015-09-04|1287.65
#2015-09-07|1300.38
#2015-09-08|1320.50
#2015-09-09|1329.73
#2015-09-10|1315.92
#2015-09-11|1298.55
#2015-09-14|1293.50
#2015-09-15|1294.32
#2015-09-16|1313.98
#2015-09-17|1311.67
#2015-09-18|1305.03
#2015-09-21|1293.36
#2015-09-22|1254.96
#2015-09-23|1260.65
#2015-09-24|1249.34
#2015-09-25|1276.25
#2015-09-28|1247.61
#2015-09-29|1234.69
#2015-09-30|1251.22
#2015-10-01|1229.68
#2015-10-02|1232.98
#2015-10-05|1271.56
#2015-10-06|1283.97
#2015-10-07|1279.45
#2015-10-08|1277.56
#2015-10-09|1294.72
#2015-10-12|1292.99
#2015-10-13|1276.22
#2015-10-14|1259.01
#2015-10-15|1275.83
#2015-10-16|1288.50
#2015-10-19|1287.16
#2015-10-20|1292.23
#2015-10-21|1289.92
#2015-10-22|1320.46
#2015-10-23|1338.02
#2015-10-26|1333.05
#2015-10-27|1314.65
#2015-10-28|1328.59
#2015-10-29|1322.06
#2015-10-30|1330.56
#2015-11-02|1328.81
#2015-11-03|1323.60
#2015-11-04|1321.94
#2015-11-05|1312.55
#2015-11-06|1296.14
#2015-11-09|1281.33
#2015-11-10|1296.31
#2015-11-11|1313.98
#2015-11-12|1298.05
#2015-11-13|1291.17
#2015-11-16|1297.21
#2015-11-17|1325.42
#2015-11-18|1314.98
#2015-11-19|1332.70
#2015-11-20|1327.93
#2015-11-23|1313.21
#2015-11-24|1297.83
#2015-11-25|1308.31
#2015-11-26|1325.00
#2015-11-27|1324.02
#2015-11-30|1317.36
#2015-12-01|1310.35
#2015-12-02|1304.62
#2015-12-03|1292.93
#2015-12-04|1283.17
#2015-12-07|1291.15
#2015-12-08|1272.33
#2015-12-09|1277.65
#2015-12-10|1262.82
#2015-12-11|1242.28
#2015-12-14|1221.93
#2015-12-15|1254.92
#2015-12-16|1258.34
#2015-12-17|1269.21
#2015-12-18|1244.46
#2015-12-21|1233.02
#2015-12-22|1238.50
#2015-12-23|1265.37
#2015-12-24|1273.17
#2015-12-25|1273.12
#2015-12-28|1270.32
#2015-12-29|1279.99
#2015-12-30|1270.03
#2015-12-31|1263.27
#2016-01-01|1263.27
#2016-01-04|1224.55
#2016-01-05|1227.17
#2016-01-06|1224.85
#2016-01-07|1218.67
#2016-01-08|1219.70
#2016-01-11|1205.61
#2016-01-12|1209.32
#2016-01-13|1218.76
#2016-01-14|1193.51
#2016-01-15|1173.20
#2016-01-18|1157.58
#2016-01-19|1175.25
#2016-01-20|1132.99
#2016-01-21|1152.51
#2016-01-22|1203.29
#2016-01-25|1194.09
#2016-01-26|1198.21
#2016-01-27|1215.28
#2016-01-28|1193.63
#2016-01-29|1220.27
#2016-02-01|1227.89
#2016-02-02|1210.91
#2016-02-03|1201.46
#2016-02-04|1210.64
#2016-02-05|1191.25
#2016-02-08|1147.76
#2016-02-09|1155.05
#2016-02-10|1160.80
#2016-02-11|1134.97
#2016-02-12|1149.02
#2016-02-15|1170.72
#2016-02-16|1165.17
#2016-02-17|1196.21
#2016-02-18|1205.73
#2016-02-19|1179.58
#2016-02-22|1197.54
#2016-02-23|1180.05
#2016-02-24|1150.47
#2016-02-25|1187.41
#2016-02-26|1176.17
#2016-02-29|1182.86
#2016-03-01|1205.15
#2016-03-02|1202.80
#2016-03-03|1210.34
#2016-03-04|1220.31
#2016-03-07|1213.11
#2016-03-08|1214.84
#2016-03-09|1214.46
#2016-03-10|1211.80
#2016-03-11|1248.20
#2016-03-14|1247.12
#2016-03-15|1232.44
#2016-03-16|1230.13
#2016-03-17|1252.87
#2016-03-18|1250.26
#2016-03-21|1246.48
#2016-03-22|1239.98
#2016-03-23|1230.13
#2016-03-24|1208.57
#2016-03-25|1208.45
#2016-03-28|1215.07
#2016-03-29|1221.52
#2016-03-30|1259.17
#2016-03-31|1249.20
#2016-04-01|1223.09
#2016-04-04|1215.94
#2016-04-05|1186.02
#2016-04-06|1193.61
#2016-04-07|1194.82
#2016-04-08|1211.40
#2016-04-11|1222.16
#2016-04-12|1224.81
#2016-04-13|1228.59
#2016-04-14|1228.09
#2016-04-15|1238.06
#2016-04-18|1242.50
#2016-04-19|1270.74
#2016-04-20|1268.39
#2016-04-21|1256.69
#2016-04-22|1242.76
#2016-04-25|1237.97
#2016-04-26|1245.72
#2016-04-27|1245.61
#2016-04-28|1247.36
#2016-04-29|1240.07
#2016-05-02|1246.64
#2016-05-03|1235.42
#2016-05-04|1208.15
#2016-05-05|1210.30
#2016-05-06|1200.71
#2016-05-09|1206.10
#2016-05-10|1221.11
#2016-05-11|1220.89
#2016-05-12|1224.78
#2016-05-13|1222.67
#2016-05-16|1222.81
#2016-05-17|1233.39
#2016-05-18|1234.93
#2016-05-19|1208.57
#2016-05-20|1225.33
#2016-05-23|1212.00
#2016-05-24|1224.59
#2016-05-25|1241.54
#2016-05-26|1252.20
#2016-05-27|1246.80
#2016-05-30|1250.02
#2016-05-31|1234.71
#2016-06-01|1223.13
#2016-06-02|1225.19
#2016-06-03|1234.19
#2016-06-06|1240.46
#2016-06-07|1247.67
#2016-06-08|1245.41
#2016-06-09|1218.94
#2016-06-10|1193.94
#2016-06-13|1175.02
#2016-06-14|1140.57
#2016-06-15|1151.67
#2016-06-16|1134.56
#2016-06-17|1155.33
#2016-06-20|1205.42
#2016-06-21|1199.06
#2016-06-22|1206.45
#2016-06-23|1237.87
#2016-06-24|1116.01
#2016-06-27|1061.63
#2016-06-28|1107.46
#2016-06-29|1161.33
#2016-06-30|1170.87
#2016-07-01|1176.18
#2016-07-04|1168.59
#2016-07-05|1147.28
#2016-07-06|1112.55
#2016-07-07|1126.33
#2016-07-08|1138.12
#2016-07-11|1151.34
#2016-07-12|1169.93
#2016-07-13|1167.84
#2016-07-14|1175.90
#2016-07-15|1173.87
#2016-07-18|1166.81
#2016-07-19|1153.98
#2016-07-20|1154.28
#2016-07-21|1151.28
#2016-07-22|1163.33
#2016-07-25|1165.11
#2016-07-26|1159.85
#2016-07-27|1166.11
#2016-07-28|1162.30
#2016-07-29|1175.64
#2016-08-01|1172.50
#2016-08-02|1159.81
#2016-08-03|1162.03
#2016-08-04|1163.63
#2016-08-05|1166.81
#2016-08-08|1164.79
#2016-08-09|1180.78
#2016-08-10|1183.78
#2016-08-11|1196.62
#2016-08-12|1195.14
#2016-08-15|1193.06
#2016-08-16|1187.29
#2016-08-17|1180.15
#2016-08-18|1191.47
#2016-08-19|1177.15
#2016-08-22|1179.96
#2016-08-23|1187.21
#2016-08-24|1176.71
#2016-08-25|1172.29
#2016-08-26|1179.16
#2016-08-29|1163.08
#2016-08-30|1159.94
#2016-08-31|1157.21
#2016-09-01|1155.72
#2016-09-02|1173.43
#2016-09-05|1173.63
#2016-09-06|1181.93
#2016-09-07|1181.32
#2016-09-08|1188.66
#2016-09-09|1170.29
#2016-09-12|1159.06
#2016-09-13|1141.97
#2016-09-14|1135.82
#2016-09-15|1138.05
#2016-09-16|1131.54
#2016-09-19|1142.66
#2016-09-20|1141.97
#2016-09-21|1154.18
#2016-09-22|1183.90
#2016-09-23|1171.55
#2016-09-26|1159.03
#2016-09-27|1152.35
#2016-09-28|1158.29
#2016-09-29|1162.20
#2016-09-30|1153.03
#2016-10-03|1149.02
#2016-10-04|1152.28
#2016-10-05|1140.36
#2016-10-06|1120.70
#2016-10-07|1108.61
#2016-10-10|1118.02
#2016-10-11|1106.62
#2016-10-12|1091.91
#2016-10-13|1086.79
#2016-10-14|1099.29
#2016-10-17|1095.81
#2016-10-18|1112.16
#2016-10-19|1107.21
#2016-10-20|1105.01
#2016-10-21|1103.75
#2016-10-24|1107.70
#2016-10-25|1122.08
#2016-10-26|1124.47
#2016-10-27|1117.81
#2016-10-28|1116.88
#2016-10-31|1116.98
#2016-11-01|1110.02
#2016-11-02|1106.09
#2016-11-03|1103.82
#2016-11-04|1089.82
#2016-11-07|1091.28
#2016-11-08|1096.01
#2016-11-09|1088.20
#2016-11-10|1053.63
#2016-11-11|1048.65
#2016-11-14|1030.20
#2016-11-15|1032.76
#2016-11-16|1030.00
#2016-11-17|1042.25
#2016-11-18|1023.85
#2016-11-21|1027.18
#2016-11-22|1035.12
#2016-11-23|1024.60
#2016-11-24|1030.76
#2016-11-25|1035.57
#2016-11-28|1021.44
#2016-11-29|1030.97
#2016-11-30|1031.60
#2016-12-01|1023.58
#2016-12-02|1027.04
#2016-12-05|1030.69
#2016-12-06|1040.71
#2016-12-07|1056.04
#2016-12-08|1063.10
#2016-12-09|1062.55
#2016-12-12|1069.71
#2016-12-13|1091.40
#2016-12-14|1088.72
#2016-12-15|1065.99
#2016-12-16|1074.59
#2016-12-19|1083.87
#2016-12-20|1082.08
#2016-12-21|1082.52
#2016-12-22|1077.48
#2016-12-23|1083.84
#2016-12-26|1084.01
#2016-12-27|1085.87
#2016-12-28|1078.79
#2016-12-29|1094.23
#2016-12-30|1101.03
#2017-01-02|1106.53
#2017-01-03|1097.48
#2017-01-04|1117.47
#2017-01-05|1139.77
#2017-01-06|1138.39
#2017-01-09|1125.73
#2017-01-10|1128.54
#2017-01-11|1121.17
#2017-01-12|1137.71
#2017-01-13|1142.17
#2017-01-16|1125.72
#2017-01-17|1135.16
#2017-01-18|1132.50
#2017-01-19|1121.18
#2017-01-20|1134.90
#2017-01-23|1132.94
#2017-01-24|1105.76
#2017-01-25|1103.76
#2017-01-26|1102.76
#2017-01-27|1098.25
#2017-01-30|1091.29
#2017-01-31|1098.21
#2017-02-01|1092.70
#2017-02-02|1093.46
#2017-02-03|1097.79
#2017-02-06|1084.79
#2017-02-07|1077.71
#2017-02-08|1089.61
#2017-02-09|1098.66
#2017-02-10|1090.15
#2017-02-13|1089.11
#2017-02-14|1086.19
#2017-02-15|1093.81
#2017-02-16|1107.51
#2017-02-17|1099.13
#2017-02-20|1110.29
#2017-02-21|1107.17
#2017-02-22|1112.42
#2017-02-23|1125.41
#2017-02-24|1121.13
#2017-02-27|1118.45
#2017-02-28|1117.26
#2017-03-01|1119.46
#2017-03-02|1119.69
#2017-03-03|1119.48
#2017-03-06|1119.39
#2017-03-07|1118.07
#2017-03-08|1115.71
#2017-03-09|1120.17
#2017-03-10|1135.21
#2017-03-13|1134.10
#2017-03-14|1127.52
#2017-03-15|1129.58
#2017-03-16|1157.33
#2017-03-17|1167.14
#2017-03-20|1162.74
#2017-03-21|1163.53
#2017-03-22|1164.24
#2017-03-23|1174.95
#2017-03-24|1172.82
#2017-03-27|1177.77
#2017-03-28|1178.28
#2017-03-29|1165.85
#2017-03-30|1165.09
#2017-03-31|1161.35
#2017-04-03|1152.24
#2017-04-04|1149.19
#2017-04-05|1145.28
#2017-04-06|1141.84
#2017-04-07|1133.01
#2017-04-10|1131.67
#2017-04-11|1135.22
#2017-04-12|1137.61
#2017-04-13|1132.58
#2017-04-14|1132.22
#2017-04-17|1137.44
#2017-04-18|1131.74
#2017-04-19|1136.11
#2017-04-20|1140.72
#2017-04-21|1131.12
#2017-04-24|1169.32
#2017-04-25|1178.47
#2017-04-26|1173.65
#2017-04-27|1163.33
#2017-04-28|1155.72
#2017-05-01|1157.28
#2017-05-02|1169.95
#2017-05-03|1169.85
#2017-05-04|1177.55
#2017-05-05|1190.56
#2017-05-08|1189.12
#2017-05-09|1187.92
#2017-05-10|1188.51
#2017-05-11|1171.94
#2017-05-12|1202.84
#2017-05-15|1206.17
#2017-05-16|1229.26
#2017-05-17|1225.82
#2017-05-18|1214.33
#2017-05-19|1231.78
#2017-05-22|1250.56
#2017-05-23|1251.58
#2017-05-24|1249.91
#2017-05-25|1255.47
#2017-05-26|1254.44
#2017-05-29|1254.19
#2017-05-30|1244.84
#2017-05-31|1252.12
#2017-06-01|1249.31
#2017-06-02|1256.16
#2017-06-05|1255.12
#2017-06-06|1249.91
#2017-06-07|1248.24
#2017-06-08|1239.70
#2017-06-09|1234.19
#2017-06-12|1234.78
#2017-06-13|1235.40
#2017-06-14|1238.65
#2017-06-15|1209.10
#2017-06-16|1222.63
#2017-06-19|1222.27
#2017-06-20|1207.59
#2017-06-21|1209.19
#2017-06-22|1209.32
#2017-06-23|1212.86
#2017-06-26|1213.25
#2017-06-27|1206.05
#2017-06-28|1211.57
#2017-06-29|1206.97
#2017-06-30|1200.05
#2017-07-03|1204.23
#2017-07-04|1197.00
#2017-07-05|1191.08
#2017-07-06|1194.64
#2017-07-07|1192.95
#2017-07-10|1195.74
#2017-07-11|1190.01
#2017-07-12|1208.46
#2017-07-13|1223.60
#2017-07-14|1227.45
#2017-07-17|1239.09
#2017-07-18|1240.28
#2017-07-19|1246.86
#2017-07-20|1258.20
#2017-07-21|1254.34
#2017-07-24|1250.47
#2017-07-25|1249.32
#2017-07-26|1257.46
#2017-07-27|1272.88
#2017-07-28|1265.74
#2017-07-31|1269.16
#2017-08-01|1278.17
#2017-08-02|1275.88
#2017-08-03|1278.92
#2017-08-04|1277.46
#2017-08-07|1288.18
#2017-08-08|1282.65
#2017-08-09|1272.47
#2017-08-10|1260.62
#2017-08-11|1244.70
#2017-08-14|1262.07
#2017-08-15|1251.21
#2017-08-16|1250.77
#2017-08-17|1246.32
#2017-08-18|1239.95
#2017-08-21|1243.79
#2017-08-22|1244.91
#2017-08-23|1240.74
#2017-08-24|1241.72
#2017-08-25|1244.90
#2017-08-28|1251.62
#2017-08-29|1247.27
#2017-08-30|1247.95
#2017-08-31|1257.06
#2017-09-01|1254.37
#2017-09-04|1248.65
#2017-09-05|1242.72
#2017-09-06|1238.83
#2017-09-07|1248.33
#2017-09-08|1245.47
#2017-09-11|1254.44
#2017-09-12|1252.88
#2017-09-13|1248.89
#2017-09-14|1241.08
#2017-09-15|1248.82
#2017-09-18|1254.36
#2017-09-19|1262.18
#2017-09-20|1266.48
#2017-09-21|1247.06
#2017-09-22|1250.20
#2017-09-25|1246.03
#2017-09-26|1238.19
#2017-09-27|1237.74
#2017-09-28|1236.91
#2017-09-29|1247.38
#2017-10-02|1233.48
#2017-10-03|1232.97
#2017-10-04|1226.18
#2017-10-05|1231.03
#2017-10-06|1227.47
#2017-10-09|1229.84
#2017-10-10|1239.41
#2017-10-11|1248.72
#2017-10-12|1246.54
#2017-10-13|1250.84
#2017-10-16|1246.52
#2017-10-17|1235.10
#2017-10-18|1238.00
#2017-10-19|1237.96
#2017-10-20|1234.82
#2017-10-23|1233.14
#2017-10-24|1232.07
#2017-10-25|1228.66
#2017-10-26|1220.21
#2017-10-27|1210.09
#2017-10-30|1220.70
#2017-10-31|1225.05
#2017-11-01|1227.14
#2017-11-02|1227.92
#2017-11-03|1207.64
#2017-11-06|1201.34
#2017-11-07|1193.08
#2017-11-08|1191.93
#2017-11-09|1192.68
#2017-11-10|1187.46
#2017-11-13|1176.36
#2017-11-14|1185.55
#2017-11-15|1194.99
#2017-11-16|1198.05
#2017-11-17|1193.16
#2017-11-20|1197.43
#2017-11-21|1193.28
#2017-11-22|1195.86
#2017-11-23|1205.57
#2017-11-24|1209.18
#2017-11-27|1205.23
#2017-11-28|1203.13
#2017-11-29|1209.52
#2017-11-30|1220.84
#2017-12-01|1211.82
#2017-12-04|1218.91
#2017-12-05|1217.12
#2017-12-06|1215.03
#2017-12-07|1226.35
#2017-12-08|1223.71
#2017-12-11|1224.26
#2017-12-12|1224.31
#2017-12-13|1217.68
#2017-12-14|1220.55
#2017-12-15|1220.82
#2017-12-18|1238.48
#2017-12-19|1235.05
#2017-12-20|1233.06
#2017-12-21|1240.93
#2017-12-22|1238.12
#2017-12-25|1239.59
#2017-12-26|1241.44
#2017-12-27|1246.06
#2017-12-28|1244.88
#2017-12-29|1251.87
#2018-01-01|1252.04
#2018-01-02|1257.93
#2018-01-03|1254.31
#2018-01-04|1264.41
#2018-01-05|1273.71
#2018-01-08|1272.30
#2018-01-09|1274.76
#2018-01-10|1259.36
#2018-01-11|1248.26
#2018-01-12|1263.30
#2018-01-15|1272.26
#2018-01-16|1278.67
#2018-01-17|1272.55
#2018-01-18|1272.94
#2018-01-19|1267.67
#2018-01-22|1288.74
#2018-01-23|1301.78
#2018-01-24|1301.11
#2018-01-25|1306.20
#2018-01-26|1306.91
#2018-01-29|1292.68
#2018-01-30|1282.27
#2018-01-31|1289.60
#2018-02-01|1275.86
#2018-02-02|1261.49
#2018-02-05|1230.15
#2018-02-06|1192.86
#2018-02-07|1215.24
#2018-02-08|1189.09
#2018-02-09|1167.80
#2018-02-12|1186.31
#2018-02-13|1183.31
#2018-02-14|1191.70
#2018-02-15|1200.76
#2018-02-16|1215.42
#2018-02-19|1205.71
#2018-02-20|1205.87
#2018-02-21|1206.97
#2018-02-22|1205.70
#2018-02-23|1226.98
#2018-02-26|1230.36
#2018-02-27|1219.92
#2018-02-28|1208.52
#2018-03-01|1194.82
#2018-03-02|1186.08
#2018-03-05|1203.83
#2018-03-06|1219.91
#2018-03-07|1218.52
#2018-03-08|1231.83
#2018-03-09|1235.24
#2018-03-12|1233.66
#2018-03-13|1223.16
#2018-03-14|1217.19
#2018-03-15|1211.07
#2018-03-16|1214.32
#2018-03-19|1206.07
#2018-03-20|1189.43
#2018-03-21|1187.06
#2018-03-22|1172.32
#2018-03-23|1175.85
#2018-03-26|1171.75
#2018-03-27|1181.70
#2018-03-28|1182.54
#2018-03-29|1183.35
#2018-03-30|1183.52
#2018-04-02|1184.50
#2018-04-03|1174.67
#2018-04-04|1176.31
#2018-04-05|1199.23
#2018-04-06|1206.65
#2018-04-09|1208.89
#2018-04-10|1219.04
#2018-04-11|1221.06
#2018-04-12|1223.58
#2018-04-13|1222.62
#2018-04-16|1229.02
#2018-04-17|1233.89
#2018-04-18|1235.89
#2018-04-19|1234.77
#2018-04-20|1238.47
#2018-04-23|1246.81
#2018-04-24|1236.84
#2018-04-25|1228.49
#2018-04-26|1240.36
#2018-04-27|1235.60
#2018-04-30|1236.78
#2018-05-01|1221.63
#2018-05-02|1221.97
#2018-05-03|1204.53
#2018-05-04|1208.05
#2018-05-07|1211.31
#2018-05-08|1203.72
#2018-05-09|1204.13
#2018-05-10|1198.25
#2018-05-11|1205.43
#2018-05-14|1196.96
#2018-05-15|1162.66
#2018-05-16|1152.04
#2018-05-17|1157.68
#2018-05-18|1140.06
#2018-05-21|1134.52
#2018-05-22|1158.14
#2018-05-23|1147.45
#2018-05-24|1142.51
#2018-05-25|1136.45
#2018-05-28|1130.60
#2018-05-29|1110.67
#2018-05-30|1119.96
#2018-05-31|1118.02
#2018-06-01|1128.07
#2018-06-04|1142.84
#2018-06-05|1133.76
#2018-06-06|1144.04
#2018-06-07|1145.10
#2018-06-08|1136.07
#2018-06-11|1151.52
#2018-06-12|1149.59
#2018-06-13|1137.06
#2018-06-14|1142.82
#2018-06-15|1124.53
#2018-06-18|1114.51
#2018-06-19|1105.85
#2018-06-20|1111.11
#2018-06-21|1106.76
#2018-06-22|1123.93
#2018-06-25|1115.14
#2018-06-26|1106.10
#2018-06-27|1105.82
#2018-06-28|1093.47
#2018-06-29|1105.56
#2018-07-02|1094.22
#2018-07-03|1117.21
#2018-07-04|1135.75
#2018-07-05|1145.50
#2018-07-06|1158.23
#2018-07-09|1160.11
#2018-07-10|1149.87
#2018-07-11|1135.82
#2018-07-12|1129.21
#2018-07-13|1118.33
#2018-07-16|1118.16
#2018-07-17|1106.97
#2018-07-18|1105.27
#2018-07-19|1095.23
#2018-07-20|1106.98
#2018-07-23|1108.30
#2018-07-24|1107.18
#2018-07-25|1103.88
#2018-07-26|1120.73
#2018-07-27|1141.57
#2018-07-30|1155.62
#2018-07-31|1151.02
#2018-08-01|1144.49
#2018-08-02|1125.23
#2018-08-03|1136.09
#2018-08-06|1133.77
#2018-08-07|1141.27
#2018-08-08|1133.49
#2018-08-09|1127.27
#2018-08-10|1095.23
#2018-08-13|1091.20
#2018-08-14|1085.31
#2018-08-15|1066.34
#2018-08-16|1079.38
#2018-08-17|1073.61
#2018-08-20|1079.60
#2018-08-21|1089.95
#2018-08-22|1099.07
#2018-08-23|1097.42
#2018-08-24|1097.59
#2018-08-27|1103.87
#2018-08-28|1101.47
#2018-08-29|1096.72
#2018-08-30|1068.98
#2018-08-31|1059.28
#2018-09-03|1062.53
#2018-09-04|1037.79
#2018-09-05|1031.83
#2018-09-06|1032.34
#2018-09-07|1039.30
#2018-09-10|1046.90
#2018-09-11|1044.47
#2018-09-12|1046.13
#2018-09-13|1054.05
#2018-09-14|1054.29
#2018-09-17|1062.41
#2018-09-18|1073.22
#2018-09-19|1065.69
#2018-09-20|1079.31
#2018-09-21|1085.83
#2018-09-24|1081.29
#2018-09-25|1078.78
#2018-09-26|1079.66
#2018-09-27|1083.60
#2018-09-28|1061.27
#2018-10-01|1054.41
#2018-10-02|1042.99
#2018-10-03|1051.76
#2018-10-04|1049.30
#2018-10-05|1043.85
#2018-10-08|1032.98
#2018-10-09|1029.73
#2018-10-10|1052.44
#2018-10-11|1041.10
#2018-10-12|1033.93
#2018-10-15|1051.32
#2018-10-16|1062.24
#2018-10-17|1056.97
#2018-10-18|1055.44
#2018-10-19|1059.41
#2018-10-22|1048.23
#2018-10-23|1032.60
#2018-10-24|1034.83
#2018-10-25|1027.41
#2018-10-26|1008.28
#2018-10-29|1027.91
#2018-10-30|1030.09
#2018-10-31|1035.14
#2018-11-01|1061.35
#2018-11-02|1060.70
#2018-11-05|1070.98
#2018-11-06|1061.21
#2018-11-07|1079.56
#2018-11-08|1078.06
#2018-11-09|1062.37
#2018-11-12|1047.60
#2018-11-13|1069.68
#2018-11-14|1077.16
#2018-11-15|1068.40
#2018-11-16|1078.78
#2018-11-19|1088.25
#2018-11-20|1070.57
#2018-11-21|1083.22
#2018-11-22|1074.52
#2018-11-23|1076.89
#2018-11-26|1108.13
#2018-11-27|1110.77
#2018-11-28|1110.98
#2018-11-29|1120.74
#2018-11-30|1122.52
#2018-12-03|1120.58
#2018-12-04|1117.70
#2018-12-05|1113.43
#2018-12-06|1093.49
#2018-12-07|1102.64
#2018-12-10|1077.85
#2018-12-11|1088.26
#2018-12-12|1105.88
#2018-12-13|1096.22
#2018-12-14|1093.20
#2018-12-17|1096.95
#2018-12-18|1084.49
#2018-12-19|1100.94
#2018-12-20|1087.78
#2018-12-21|1078.50
#2018-12-24|1070.80
#2018-12-25|1070.90
#2018-12-26|1069.04
#2018-12-27|1048.86
#2018-12-28|1069.80
#2018-12-31|1071.16
#2019-01-01|1071.20
#2019-01-02|1066.83
#2019-01-03|1077.83
#2019-01-04|1093.86
#2019-01-07|1099.77
#2019-01-08|1085.92
#2019-01-09|1082.40
#2019-01-10|1086.12
#2019-01-11|1083.90
#2019-01-14|1073.04
#2019-01-15|1067.08
#2019-01-16|1066.44
#2019-01-17|1067.85
#2019-01-18|1079.24
#2019-01-21|1071.47
#2019-01-22|1067.72
#2019-01-23|1072.21
#2019-01-24|1060.34
#2019-01-25|1055.20
#2019-01-28|1055.60
#2019-01-29|1056.09
#2019-01-30|1053.71
#2019-01-31|1060.97
#2019-02-01|1058.88
#2019-02-04|1049.66
#2019-02-05|1063.64
#2019-02-06|1059.09
#2019-02-07|1039.99
#2019-02-08|1028.53
#2019-02-11|1030.75
#2019-02-12|1030.73
#2019-02-13|1032.95
#2019-02-14|1025.53
#2019-02-15|1037.77
#2019-02-18|1051.06
#2019-02-19|1055.93
#2019-02-20|1062.19
#2019-02-21|1063.95
#2019-02-22|1066.59
#2019-02-25|1061.07
#2019-02-26|1054.35
#2019-02-27|1051.46
#2019-02-28|1050.79
#2019-03-01|1045.56
#2019-03-04|1037.40
#2019-03-05|1042.21
#2019-03-06|1043.28
#2019-03-07|1049.38
#2019-03-08|1052.20
#2019-03-11|1059.69
#2019-03-12|1062.61
#2019-03-13|1070.93
#2019-03-14|1079.25
#2019-03-15|1099.23
#2019-03-18|1105.30
#2019-03-19|1109.90
#2019-03-20|1105.74
#2019-03-21|1112.47
#2019-03-22|1095.76
#2019-03-25|1091.00
#2019-03-26|1091.89
#2019-03-27|1086.58
#2019-03-28|1074.41
#2019-03-29|1077.92
#2019-04-01|1087.12
#2019-04-02|1081.74
#2019-04-03|1097.64
#2019-04-04|1097.44
#2019-04-05|1087.95
#2019-04-08|1086.86
#2019-04-09|1088.76
#2019-04-10|1089.92
#2019-04-11|1087.97
#2019-04-12|1091.15
#2019-04-15|1099.49
#2019-04-16|1098.49
#2019-04-17|1099.24
#2019-04-18|1094.78
#2019-04-19|1094.81
#2019-04-22|1094.60
#2019-04-23|1085.84
#2019-04-24|1073.27
#2019-04-25|1069.66
#2019-04-26|1082.98
#2019-04-29|1085.18
#2019-04-30|1083.03
#2019-05-01|1084.59
#2019-05-02|1077.65
#2019-05-03|1075.43
#2019-05-06|1073.24
#2019-05-07|1070.95
#2019-05-08|1071.42
#2019-05-09|1059.02
#2019-05-10|1062.91
#2019-05-13|1041.69
#2019-05-14|1043.19
#2019-05-15|1041.23
#2019-05-16|1049.39
#2019-05-17|1044.53
#2019-05-20|1051.45
#2019-05-21|1051.97
#2019-05-22|1046.73
#2019-05-23|1035.00
#2019-05-24|1044.62
#2019-05-27|1048.61
#2019-05-28|1046.55
#2019-05-29|1039.89
#2019-05-30|1043.77
#2019-05-31|1045.53
#2019-06-03|1055.45
#2019-06-04|1065.32
#2019-06-05|1074.17
#2019-06-06|1073.48
#2019-06-07|1089.01
#2019-06-10|1089.93
#2019-06-11|1092.97
#2019-06-12|1097.59
#2019-06-13|1091.42
#2019-06-14|1081.95
#2019-06-17|1076.75
#2019-06-18|1091.36
#2019-06-19|1091.37
#2019-06-20|1098.79
#2019-06-21|1097.75
#2019-06-24|1099.04
#2019-06-25|1095.50
#2019-06-26|1093.02
#2019-06-27|1092.60
#2019-06-28|1096.56
#2019-07-01|1091.62
#2019-07-02|1090.24
#2019-07-03|1097.83
#2019-07-04|1107.03
#2019-07-05|1097.20
#2019-07-08|1092.76
#2019-07-09|1092.37
#2019-07-10|1090.94
#2019-07-11|1090.00
#2019-07-12|1085.10
#2019-07-15|1081.37
#2019-07-16|1072.89
#2019-07-17|1066.64
#2019-07-18|1067.46
#2019-07-19|1067.58
#2019-07-22|1063.03
#2019-07-23|1063.75
#2019-07-24|1067.40
#2019-07-25|1062.85
#2019-07-26|1080.38
#2019-07-29|1095.95
#2019-07-30|1080.44
#2019-07-31|1081.78
#2019-08-01|1082.83
#2019-08-02|1071.56
#2019-08-05|1064.03
#2019-08-06|1062.87
#2019-08-07|1064.30
#2019-08-08|1068.89
#2019-08-09|1056.15
#2019-08-12|1053.10
#2019-08-13|1056.08
#2019-08-14|1038.52
#2019-08-15|1034.61
#2019-08-16|1048.63
#2019-08-19|1055.92
#2019-08-20|1044.38
#2019-08-21|1048.95
#2019-08-22|1045.66
#2019-08-23|1044.31
#2019-08-26|1047.42
#2019-08-27|1054.16
#2019-08-28|1058.71
#2019-08-29|1069.54
#2019-08-30|1068.94
#2019-09-02|1068.26
#2019-09-03|1069.13
#2019-09-04|1078.97
#2019-09-05|1077.54
#2019-09-06|1081.47
#2019-09-09|1077.87
#2019-09-10|1076.61
#2019-09-11|1080.72
#2019-09-12|1092.22
#2019-09-13|1100.51
#2019-09-16|1096.37
#2019-09-17|1092.28
#2019-09-18|1097.30
#2019-09-19|1105.72
#2019-09-20|1110.93
#2019-09-23|1106.21
#2019-09-24|1108.03
#2019-09-25|1100.66
#2019-09-26|1106.84
#2019-09-27|1108.89
#2019-09-30|1104.14
#2019-10-01|1095.86
#2019-10-02|1077.91
#2019-10-03|1081.93
#2019-10-04|1092.95
#2019-10-07|1103.57
#2019-10-08|1094.98
#2019-10-09|1102.99
#2019-10-10|1115.20
#2019-10-11|1136.01
#2019-10-14|1130.83
#2019-10-15|1144.54
#2019-10-16|1145.56
#2019-10-17|1154.39
#2019-10-18|1160.71
#2019-10-21|1164.59
#2019-10-22|1168.89
#2019-10-23|1172.81
#2019-10-24|1157.60
#2019-10-25|1152.61
#2019-10-28|1149.32
#2019-10-29|1135.46
#2019-10-30|1135.08
#2019-10-31|1142.86
#2019-11-01|1143.89
#2019-11-04|1146.73
#2019-11-05|1139.10
#2019-11-06|1135.41
#2019-11-07|1131.60
#2019-11-08|1128.20
#2019-11-11|1128.80
#2019-11-12|1138.51
#2019-11-13|1133.80
#2019-11-14|1120.39
#2019-11-15|1124.85
#2019-11-18|1126.96
#2019-11-19|1124.72
#2019-11-20|1124.37
#2019-11-21|1121.69
#2019-11-22|1126.23
#2019-11-25|1126.99
#2019-11-26|1126.65
#2019-11-27|1136.83
#2019-11-28|1132.94
#2019-11-29|1135.58
#2019-12-02|1111.09
#2019-12-03|1107.14
#2019-12-04|1114.30
#2019-12-05|1110.74
#2019-12-06|1111.89
#2019-12-09|1110.19
#2019-12-10|1102.00
#2019-12-11|1105.27
#2019-12-12|1103.23
#2019-12-13|1115.54
#2019-12-16|1128.17
#2019-12-17|1125.31
#2019-12-18|1119.11
#2019-12-19|1117.55
#2019-12-20|1119.11
#2019-12-23|1113.34
#2019-12-24|1113.34
#2019-12-25|1113.64
#2019-12-26|1114.92
#2019-12-27|1122.54
#2019-12-30|1114.13
#2019-12-31|1113.66
#2020-01-01|1113.56
#2020-01-02|1120.32
#2020-01-03|1114.90
#2020-01-06|1115.68
#2020-01-07|1108.38
#2020-01-08|1104.20
#2020-01-09|1115.25
#2020-01-10|1115.96
#2020-01-13|1109.15
#2020-01-14|1114.64
#2020-01-15|1115.45
#2020-01-16|1117.46
#2020-01-17|1118.35
#2020-01-20|1122.72
#2020-01-21|1125.62
#2020-01-22|1123.97
#2020-01-23|1113.48
#2020-01-24|1118.41
#2020-01-27|1100.03
#2020-01-28|1115.66
#2020-01-29|1113.62
#2020-01-30|1101.70
#2020-01-31|1098.59
#2020-02-03|1096.79
#2020-02-04|1098.97
#2020-02-05|1091.22
#2020-02-06|1099.18
#2020-02-07|1100.46
#2020-02-10|1091.21
#2020-02-11|1102.05
#2020-02-12|1115.38
#2020-02-13|1112.84
#2020-02-14|1113.96
#2020-02-17|1118.54
#2020-02-18|1131.13
#2020-02-19|1139.53
#2020-02-20|1133.35
#2020-02-21|1133.13
#2020-02-24|1105.06
#2020-02-25|1086.96
#2020-02-26|1081.32
#2020-02-27|1056.63
#2020-02-28|1012.83
#2020-03-02|1026.71
#2020-03-03|1039.13
#2020-03-04|1058.73
#2020-03-05|1052.43
#2020-03-06|1035.35
#2020-03-09| 967.43
#2020-03-10| 931.55
#2020-03-11| 914.21
#2020-03-12| 795.50
#2020-03-13| 803.63
#2020-03-16| 767.58
#2020-03-17| 824.69
#2020-03-18| 802.39
#2020-03-19| 828.92
#2020-03-20| 828.94
#2020-03-23| 806.38
#2020-03-24| 849.92
#2020-03-25| 859.83
#2020-03-26| 887.04
#2020-03-27| 861.89
#2020-03-30| 871.08
#2020-03-31| 866.88
#2020-04-01| 848.29
#2020-04-02| 857.93
#2020-04-03| 850.06
#2020-04-06| 874.91
#2020-04-07| 888.45
#2020-04-08| 881.59
#2020-04-09| 894.85
#2020-04-10| 894.85
#2020-04-13| 891.70
#2020-04-14| 904.99
#2020-04-15| 877.43
#2020-04-16| 874.07
#2020-04-17| 889.59
#2020-04-20| 890.42
#2020-04-21| 854.90
#2020-04-22| 870.11
#2020-04-23| 873.63
#2020-04-24| 867.33
#2020-04-27| 879.72
#2020-04-28| 887.48
#2020-04-29| 906.28
#2020-04-30| 902.92
#2020-05-01| 900.38
#2020-05-04| 879.03
#2020-05-05| 889.21
#2020-05-06| 874.72
#2020-05-07| 874.13
#2020-05-08| 894.49
#2020-05-11| 886.33
#2020-05-12| 913.47
#2020-05-13| 896.17
#2020-05-14| 884.99
#2020-05-15| 886.39
#2020-05-18| 915.43
#2020-05-19| 902.38
#2020-05-20| 910.88
#2020-05-21| 909.84
#2020-05-22| 906.61
#2020-05-25| 914.68
#2020-05-26| 917.71
#2020-05-27| 925.12
#2020-05-28| 949.41
#2020-05-29| 950.49
#2020-06-01| 965.68
#2020-06-02| 980.56
#2020-06-03| 998.21
#2020-06-04|1007.42
#2020-06-05|1019.47
#2020-06-08|1024.53
#2020-06-09|1015.98
#2020-06-10|1009.62
#2020-06-11| 970.66
#2020-06-12| 962.32
#2020-06-15| 961.45
#2020-06-16| 991.26
#2020-06-17| 990.21
#2020-06-18| 982.90
#2020-06-19| 987.73
#2020-06-22| 986.22
#2020-06-23|1003.62
#2020-06-24| 976.24
#2020-06-25| 980.57
#2020-06-26| 968.08
#2020-06-29| 983.99
#2020-06-30| 983.00
#2020-07-01| 986.58
#2020-07-02| 999.06
#2020-07-03| 993.52
#2020-07-06|1006.05
#2020-07-07| 991.07
#2020-07-08| 988.57
#2020-07-09| 977.47
#2020-07-10| 986.70
#2020-07-13|1002.16
#2020-07-14|1011.56
#2020-07-15|1015.17
#2020-07-16|1022.65
#2020-07-17|1025.56
#2020-07-20|1036.38
#2020-07-21|1037.57
#2020-07-22|1038.30
#2020-07-23|1036.09
#2020-07-24|1018.41
#2020-07-27|1009.68
#2020-07-28|1007.39
#2020-07-29|1016.22
#2020-07-30| 991.58
#2020-07-31| 978.58
#2020-08-03| 981.86
#2020-08-04| 993.20
#2020-08-05| 998.77
#2020-08-06| 981.62
#2020-08-07| 985.71
#2020-08-10| 991.48
#2020-08-11|1003.28
#2020-08-12|1022.54
#2020-08-13|1028.58
#2020-08-14|1022.37
#2020-08-17|1015.77
#2020-08-18|1015.21
#2020-08-19|1026.71
#2020-08-20|1006.72
#2020-08-21| 996.20
#2020-08-24|1019.38
#2020-08-25|1014.13
#2020-08-26|1011.56
#2020-08-27|1007.90
#2020-08-28|1006.38
#2020-08-31| 999.18
#2020-09-01| 988.56
#2020-09-02| 995.47
#2020-09-03| 991.52
#2020-09-04| 973.05
#2020-09-07| 986.98
#2020-09-08| 972.07
#2020-09-09| 997.68
#2020-09-10| 994.55
#2020-09-11| 989.69
#2020-09-14| 992.49
#2020-09-15| 993.16
#2020-09-16| 996.02
#2020-09-17| 991.32
#2020-09-18| 985.33
#2020-09-21| 947.41
#2020-09-22| 952.15
#2020-09-23| 949.64
#2020-09-24| 936.74
#2020-09-25| 929.97
#2020-09-28| 942.90
#2020-09-29| 947.42
#2020-09-30| 949.91
#2020-10-01| 945.59
#2020-10-02| 947.87
#2020-10-05| 974.39
#2020-10-06| 981.00
#2020-10-07| 965.59
#2020-10-08| 975.68
#2020-10-09| 985.14
#2020-10-12| 991.49
#2020-10-13| 988.02
#2020-10-14| 986.60
#2020-10-15| 966.59
#2020-10-16| 965.56
#2020-10-19| 972.46
#2020-10-20| 973.61
#2020-10-21| 976.66
#2020-10-22| 973.42
#2020-10-23| 984.53
#2020-10-26| 971.75
#2020-10-27| 962.38
#2020-10-28| 936.04
#2020-10-29| 920.23
#2020-10-30| 923.71
#2020-11-02| 933.28
#2020-11-03| 946.63
#2020-11-04| 957.94
#2020-11-05| 976.59
#2020-11-06| 974.16
#2020-11-09|1001.87
#2020-11-10|1007.91
#2020-11-11|1015.82
#2020-11-12|1027.40
#2020-11-13|1024.80
#2020-11-16|1037.43
#2020-11-17|1037.09
#2020-11-18|1042.17
#2020-11-19|1033.33
#2020-11-20|1037.48
#2020-11-23|1025.94
#2020-11-24|1042.76
#2020-11-25|1055.19
#2020-11-26|1056.87
#2020-11-27|1066.50
#2020-11-30|1056.44
#2020-12-01|1065.39
#2020-12-02|1069.26
#2020-12-03|1075.98
#2020-12-04|1081.38
#2020-12-07|1083.53
#2020-12-08|1083.68
#2020-12-09|1087.35
#2020-12-10|1085.43
#2020-12-11|1057.85
#2020-12-14|1066.07
#2020-12-15|1065.19
#2020-12-16|1075.37
#2020-12-17|1076.97
#2020-12-18|1079.14
#2020-12-21|1049.20
#2020-12-22|1049.72
#2020-12-23|1064.30
#2020-12-24|1065.84
#2020-12-25|1065.98
#2020-12-28|1071.66
#2020-12-29|1079.00
#2020-12-30|1076.23
#2020-12-31|1067.60
#2021-01-01|1067.60
#2021-01-04|1084.25
#2021-01-05|1083.36
#2021-01-06|1093.12
#2021-01-07|1100.06
#2021-01-08|1094.86
#2021-01-11|1083.64
#2021-01-12|1082.68
#2021-01-13|1092.08
#2021-01-14|1092.20
#2021-01-15|1078.48
#2021-01-18|1074.65
#2021-01-19|1078.02
#2021-01-20|1086.69
#2021-01-21|1087.29
#2021-01-22|1085.68
#2021-01-25|1089.75
#2021-01-26|1096.86
#2021-01-27|1103.21
#2021-01-28|1083.92
#2021-01-29|1085.45
#2021-02-01|1087.05
#2021-02-02|1083.28
#2021-02-03|1103.34
#2021-02-04|1102.24
#2021-02-05|1102.06
#2021-02-08|1098.42
#2021-02-09|1101.23
#2021-02-10|1104.98
#2021-02-11|1103.13
#2021-02-12|1107.91
#2021-02-15|1118.99
#2021-02-16|1108.17
#2021-02-17|1095.46
#2021-02-18|1086.75
#2021-02-19|1092.70
#2021-02-22|1086.66
#2021-02-23|1077.73
#2021-02-24|1069.88
#2021-02-25|1084.37
#2021-02-26|1061.89
#2021-03-01|1070.60
#2021-03-02|1073.37
#2021-03-03|1069.51
#2021-03-04|1067.43
#2021-03-05|1052.90
#2021-03-08|1063.37
#2021-03-09|1074.48
#2021-03-10|1099.20
#2021-03-11|1120.40
#2021-03-12|1122.65
#2021-03-15|1132.79
#2021-03-16|1141.01
#2021-03-17|1144.14
#2021-03-18|1142.33
#2021-03-19|1126.06
#2021-03-22|1125.71
#2021-03-23|1133.18
#2021-03-24|1121.68
#2021-03-25|1115.46
#2021-03-26|1127.50
#2021-03-29|1131.47
#2021-03-30|1126.27
#2021-03-31|1129.78
#2021-04-01|1131.14
#2021-04-02|1131.16
#2021-04-05|1137.02
#2021-04-06|1136.66
#2021-04-07|1142.47
#2021-04-08|1146.15
#2021-04-09|1138.14
#2021-04-12|1134.54
#2021-04-13|1132.15
#2021-04-14|1133.83
#2021-04-15|1135.00
#2021-04-16|1146.17
#2021-04-19|1152.08
#2021-04-20|1139.78
#2021-04-21|1149.02
#2021-04-22|1149.68
#2021-04-23|1146.21
#2021-04-26|1153.17
#2021-04-27|1153.37
#2021-04-28|1156.27
#2021-04-29|1163.80
#2021-04-30|1160.25
#2021-05-03|1168.72
#2021-05-04|1159.10
#2021-05-05|1174.59
#2021-05-06|1181.45
#2021-05-07|1194.57
#2021-05-10|1200.84
#2021-05-11|1178.80
#2021-05-12|1179.70
#2021-05-13|1171.92
#2021-05-14|1185.85
#2021-05-17|1202.52
#2021-05-18|1195.91
#2021-05-19|1180.13
#2021-05-20|1194.67
#2021-05-21|1200.22
#2021-05-24|1204.89
#2021-05-25|1200.87
#2021-05-26|1196.65
#2021-05-27|1195.59
#2021-05-28|1199.75
#2021-05-31|1196.19
#2021-06-01|1203.39
#2021-06-02|1206.41
#2021-06-03|1200.18
#2021-06-04|1204.69
#2021-06-07|1214.33
#2021-06-08|1217.04
#2021-06-09|1217.41
#2021-06-10|1230.06
#2021-06-11|1225.67
#2021-06-14|1228.38
#2021-06-15|1230.51
#2021-06-16|1227.45
#2021-06-17|1207.15
#2021-06-18|1182.15
#2021-06-21|1197.18
#2021-06-22|1203.89
#2021-06-23|1197.18
#2021-06-24|1199.19
#2021-06-25|1200.68
#2021-06-28|1197.76
#2021-06-29|1196.62
#2021-06-30|1188.61
#2021-07-01|1194.71
#2021-07-02|1197.83
#2021-07-05|1201.32
#2021-07-06|1191.02
#2021-07-07|1193.02
#2021-07-08|1184.66
#2021-07-09|1197.01
#2021-07-12|1207.51
#2021-07-13|1211.36
#2021-07-14|1206.47
#2021-07-15|1197.04
#2021-07-16|1193.50
#2021-07-19|1162.77
#2021-07-20|1162.58
#2021-07-21|1181.22
#2021-07-22|1181.53
#2021-07-23|1190.19
#2021-07-26|1191.81
#2021-07-27|1188.69
#2021-07-28|1187.16
#2021-07-29|1192.25
#2021-07-30|1193.21
#2021-08-02|1205.20
#2021-08-03|1208.81
#2021-08-04|1208.33
#2021-08-05|1208.85
#2021-08-06|1203.14
#2021-08-09|1206.95
#2021-08-10|1207.48
#2021-08-11|1211.36
#2021-08-12|1220.52
#2021-08-13|1229.94
#2021-08-16|1228.52
#2021-08-17|1227.82
#2021-08-18|1234.17
#2021-08-19|1219.03
#2021-08-20|1225.42
#2021-08-23|1237.46
#2021-08-24|1238.81
#2021-08-25|1240.91
#2021-08-26|1235.97
#2021-08-27|1241.94
#2021-08-30|1241.71
#2021-08-31|1227.91
#2021-09-01|1236.11
#2021-09-02|1233.50
#2021-09-03|1227.56
#2021-09-06|1230.96
#2021-09-07|1228.91
#2021-09-08|1223.12
#2021-09-09|1219.47
#2021-09-10|1205.30
#2021-09-13|1207.15
#2021-09-14|1202.09
#2021-09-15|1195.07
#2021-09-16|1189.18
#2021-09-17|1185.15
#2021-09-20|1169.46
#2021-09-21|1176.86
#2021-09-22|1184.02
#2021-09-23|1195.94
#2021-09-24|1185.82
#2021-09-27|1189.23
#2021-09-28|1167.77
#2021-09-29|1167.61
#2021-09-30|1164.73
#2021-10-01|1160.22
#2021-10-04|1165.41
#2021-10-05|1172.57
#2021-10-06|1143.21
#2021-10-07|1156.87
#2021-10-08|1157.53
#2021-10-11|1155.34
#2021-10-12|1152.22
#2021-10-13|1155.64
#2021-10-14|1164.84
#2021-10-15|1167.41
#2021-10-18|1160.46
#2021-10-19|1156.23
#2021-10-20|1166.72
#2021-10-21|1164.89
#2021-10-22|1160.11
#2021-10-25|1149.98
#2021-10-26|1154.22
#2021-10-27|1148.52
#2021-10-28|1140.05
#2021-10-29|1125.58
#2021-11-01|1134.78
#2021-11-02|1127.96
#2021-11-03|1132.98
#2021-11-04|1142.42
#2021-11-05|1158.31
#2021-11-08|1158.98
#2021-11-09|1162.35
#2021-11-10|1163.61
#2021-11-11|1164.49
#2021-11-12|1167.56
#2021-11-15|1158.39
#2021-11-16|1152.90
#2021-11-17|1151.70
#2021-11-18|1148.34
#2021-11-19|1144.94
#2021-11-22|1154.65
#2021-11-23|1144.69
#2021-11-24|1148.01
#2021-11-25|1148.01
#2021-11-26|1120.84
#2021-11-29|1124.60
#2021-11-30|1109.01
#2021-12-01|1137.33
#2021-12-02|1119.16
#2021-12-03|1107.92
#2021-12-06|1121.24
#2021-12-07|1130.40
#2021-12-08|1134.91
#2021-12-09|1131.71
#2021-12-10|1133.89
#2021-12-13|1131.98
#2021-12-14|1136.85
#2021-12-15|1131.89
#2021-12-16|1142.28
#2021-12-17|1136.74
#2021-12-20|1120.11
#2021-12-21|1129.95
#2021-12-22|1141.59
#2021-12-23|1153.59
#2021-12-24|1154.83
#2021-12-27|1160.07
#2021-12-28|1165.92
#2021-12-29|1165.24
#2021-12-30|1164.46
#2021-12-31|1166.18
#2022-01-03|1165.23
#2022-01-04|1165.48
#2022-01-05|1167.77
#2022-01-06|1156.02
#2022-01-07|1149.50
#2022-01-10|1138.41
#2022-01-11|1145.60
#2022-01-12|1159.56
#2022-01-13|1163.48
#2022-01-14|1156.84
#2022-01-17|1152.93
#2022-01-18|1151.02
#2022-01-19|1155.45
#2022-01-20|1163.17
#2022-01-21|1147.78
#2022-01-24|1119.32
#2022-01-25|1140.55
#2022-01-26|1151.73
#2022-01-27|1154.95
#2022-01-28|1156.82
#2022-01-31|1176.48
#2022-02-01|1181.48
#2022-02-02|1193.46
#2022-02-03|1207.32
#2022-02-04|1194.12
#2022-02-07|1204.32
#2022-02-08|1209.02
#2022-02-09|1224.92
#2022-02-10|1226.56
#2022-02-11|1224.42
#2022-02-14|1194.98
#2022-02-15|1211.55
#2022-02-16|1201.29
#2022-02-17|1189.60
#2022-02-18|1178.01
#2022-02-21|1158.98
#2022-02-22|1160.72
#2022-02-23|1154.82
#2022-02-24|1093.94
#2022-02-25|1137.42
#2022-02-28|1123.64
#2022-03-01|1099.60
#2022-03-02|1101.43
#2022-03-03|1084.46
#2022-03-04|1044.81
#2022-03-07|1026.82
#2022-03-08|1012.98
#2022-03-09|1060.92
#2022-03-10|1056.72
#2022-03-11|1062.64
#2022-03-14|1075.47
#2022-03-15|1076.82
#2022-03-16|1093.07
#2022-03-17|1114.55
#2022-03-18|1106.35
#2022-03-21|1110.10
#2022-03-22|1112.79
#2022-03-23|1101.08
#2022-03-24|1111.25
#2022-03-25|1116.77
#2022-03-28|1121.14
#2022-03-29|1140.55
#2022-03-30|1153.12
#2022-03-31|1132.07
#2022-04-01|1137.47
#2022-04-04|1139.33
#2022-04-05|1140.65
#2022-04-06|1138.69
#2022-04-07|1138.83
#2022-04-08|1144.65
#2022-04-11|1146.93
#2022-04-12|1145.98
#2022-04-13|1149.27
#2022-04-14|1142.43
#2022-04-15|1142.45
#2022-04-18|1142.00
#2022-04-19|1130.52
#2022-04-20|1137.86
#2022-04-21|1134.30
#2022-04-22|1114.83
#2022-04-25|1101.30
#2022-04-26|1097.93
#2022-04-27|1090.30
#2022-04-28|1087.01
#2022-04-29|1085.06
#2022-05-02|1072.25
#2022-05-03|1087.49
#2022-05-04|1087.28
#2022-05-05|1082.58
#2022-05-06|1064.56
#2022-05-09|1038.08
#2022-05-10|1045.55
#2022-05-11|1054.15
#2022-05-12|1047.80
#2022-05-13|1057.49
#2022-05-16|1058.62
#2022-05-17|1076.15
#2022-05-18|1064.16
#2022-05-19|1061.05
#2022-05-20|1068.45
#2022-05-23|1093.62
#2022-05-24|1100.66
#2022-05-25|1101.45
#2022-05-26|1111.69
#2022-05-27|1120.70
#2022-05-30|1124.69
#2022-05-31|1120.86
#2022-06-01|1110.11
#2022-06-02|1110.78
#2022-06-03|1110.27
#2022-06-06|1113.69
#2022-06-07|1104.49
#2022-06-08|1093.68
#2022-06-09|1081.16
#2022-06-10|1047.76
#2022-06-13|1019.06
#2022-06-14|1009.65
#2022-06-15|1019.02
#2022-06-16|1018.20
#2022-06-17|1022.69
#2022-06-20|1046.65
#2022-06-21|1046.48
#2022-06-22|1054.44
#2022-06-23|1047.06
#2022-06-24|1059.58
#2022-06-27|1070.51
#2022-06-28|1069.57
#2022-06-29|1057.03
#2022-06-30|1043.78
#2022-07-01|1045.67
#2022-07-04|1056.03
#2022-07-05|1025.37
#2022-07-06|1025.39
#2022-07-07|1034.99
#2022-07-08|1039.11
#2022-07-11|1027.73
#2022-07-12|1034.57
#2022-07-13|1033.88
#2022-07-14|1002.81
#2022-07-15|1016.65
#2022-07-18|1028.13
#2022-07-19|1033.75
#2022-07-20|1025.79
#2022-07-21|1027.25
#2022-07-22|1022.97
#2022-07-25|1023.85
#2022-07-26|1010.58
#2022-07-27|1012.26
#2022-07-28|1010.13
#2022-07-29|1021.08
#2022-08-01|1031.05
#2022-08-02|1027.29
#2022-08-03|1013.61
#2022-08-04|1018.92
#2022-08-05|1021.45
#2022-08-08|1027.58
#2022-08-09|1028.44
#2022-08-10|1041.31
#2022-08-11|1046.40
#2022-08-12|1032.43
#2022-08-15|1026.15
#2022-08-16|1038.11
#2022-08-17|1025.13
#2022-08-18|1022.09
#2022-08-19|1012.30
#2022-08-22|1003.39
#2022-08-23| 997.15
#2022-08-24| 992.04
#2022-08-25| 995.11
#2022-08-26| 985.13
#2022-08-29| 977.17
#2022-08-30| 976.85
#2022-08-31| 979.97
#2022-09-01| 959.88
#2022-09-02| 977.26
#2022-09-05| 959.92
#2022-09-06| 957.31
#2022-09-07| 955.53
#2022-09-08| 949.47
#2022-09-09| 973.39
#2022-09-12| 989.60
#2022-09-13| 967.26
#2022-09-14| 955.94
#2022-09-15| 949.86
#2022-09-16| 936.19
#2022-09-19| 932.77
#2022-09-20| 915.97
#2022-09-21| 908.00
#2022-09-22| 893.09
#2022-09-23| 867.65
#2022-09-26| 849.08
#2022-09-27| 849.57
#2022-09-28| 848.71
#2022-09-29| 840.73
#2022-09-30| 844.83
#2022-10-03| 866.44
#2022-10-04| 895.75
#2022-10-05| 867.95
#2022-10-06| 858.45
#2022-10-07| 848.43
#2022-10-10| 844.03
#2022-10-11| 841.08
#2022-10-12| 835.00
#2022-10-13| 836.09
#2022-10-14| 846.21
#2022-10-17| 865.69
#2022-10-18| 871.73
#2022-10-19| 865.03
#2022-10-20| 851.32
#2022-10-21| 833.98
#2022-10-24| 846.72
#2022-10-25| 864.76
#2022-10-26| 877.93
#2022-10-27| 877.26
#2022-10-28| 888.84
#2022-10-31| 889.59
#2022-11-01| 892.09
#2022-11-02| 895.58
#2022-11-03| 872.50
#2022-11-04| 893.85
#2022-11-07| 903.87
#2022-11-08| 916.27
#2022-11-09| 911.31
#2022-11-10| 942.26
#2022-11-11| 944.94
#2022-11-14| 945.06
#2022-11-15| 941.93
#2022-11-16| 938.30
#2022-11-17| 925.32
#2022-11-18| 941.93
#2022-11-21| 936.60
#2022-11-22| 940.72
#2022-11-23| 951.54
#2022-11-24| 962.94
#2022-11-25| 963.66
#2022-11-28| 954.42
#2022-11-29| 942.12
#2022-11-30| 937.12
#2022-12-01| 968.55
#2022-12-02| 963.60
#2022-12-05| 961.76
#2022-12-06| 954.49
#2022-12-07| 945.19
#2022-12-08| 943.71
#2022-12-09| 949.16
#2022-12-12| 944.15
#2022-12-13| 959.73
#2022-12-14| 959.55
#2022-12-15| 940.58
#2022-12-16| 917.35
#2022-12-19| 920.34
#2022-12-20| 919.19
#2022-12-21| 927.71
#2022-12-22| 921.91
#2022-12-23| 925.39
#2022-12-26| 924.96
#2022-12-27| 927.90
#2022-12-28| 924.89
#2022-12-29| 938.69
#2022-12-30| 924.01
#2023-01-02| 934.86
#2023-01-03| 933.96
#2023-01-04| 948.54
#2023-01-05| 946.58
#2023-01-06| 960.89
#2023-01-09| 979.32
#2023-01-10| 974.42
#2023-01-11| 977.48
#2023-01-12| 997.25
#2023-01-13| 997.78
#2023-01-16|1002.80
#2023-01-17|1002.49
#2023-01-18|1000.60
#2023-01-19| 986.21
#2023-01-20| 994.54
#2023-01-23|1003.47
#2023-01-24|1001.63
#2023-01-25|1001.30
#2023-01-26| 999.37
#2023-01-27|1003.34
#2023-01-30|1006.88
#2023-01-31|1002.30
#2023-02-01|1006.46
#2023-02-02|1028.56
#2023-02-03|1004.75
#2023-02-06| 987.73
#2023-02-07| 988.03
#2023-02-08| 999.47
#2023-02-09|1005.23
#2023-02-10| 997.90
#2023-02-13|1005.48
#2023-02-14|1019.07
#2023-02-15|1020.17
#2023-02-16|1025.39
#2023-02-17|1030.39
#2023-02-20|1032.35
#2023-02-21|1029.52
#2023-02-22|1027.93
#2023-02-23|1017.94
#2023-02-24|1007.99
#2023-02-27|1023.72
#2023-02-28|1019.16
#2023-03-01|1020.74
#2023-03-02|1015.35
#2023-03-03|1025.92
#2023-03-06|1041.31
#2023-03-07|1021.47
#2023-03-08|1023.83
#2023-03-09|1027.37
#2023-03-10|1032.85
#2023-03-13|1019.44
#2023-03-14|1023.93
#2023-03-15| 999.28
#2023-03-16|1007.72
#2023-03-17| 997.58
#2023-03-20|1015.74
#2023-03-21|1024.78
#2023-03-22|1022.70
#2023-03-23|1033.48
#2023-03-24|1013.99
#2023-03-27|1024.78
#2023-03-28|1027.74
#2023-03-29|1037.33
#2023-03-30|1052.30
#2023-03-31|1056.48
#2023-04-03|1059.79
#2023-04-04|1067.17
#2023-04-05|1078.46
#2023-04-06|1087.02
#2023-04-07|1086.90
#2023-04-10|1078.43
#2023-04-11|1084.13
#2023-04-12|1090.12
#2023-04-13|1097.82
#2023-04-14|1093.87
#2023-04-17|1089.81
#2023-04-18|1087.26
#2023-04-19|1083.25
#2023-04-20|1073.41
#2023-04-21|1069.51
#2023-04-24|1067.09
#2023-04-25|1062.16
#2023-04-26|1076.34
#2023-04-27|1078.44
#2023-04-28|1080.32
#2023-05-01|1074.66
#2023-05-02|1055.67
#2023-05-03|1063.17
#2023-05-04|1052.59
#2023-05-05|1059.53
#2023-05-08|1058.52
#2023-05-09|1050.94
#2023-05-10|1047.15
#2023-05-11|1036.10
#2023-05-12|1033.79
#2023-05-15|1039.33
#2023-05-16|1032.80
#2023-05-17|1021.44
#2023-05-18|1011.88
#2023-05-19|1019.38
#2023-05-22|1020.78
#2023-05-23|1025.00
#2023-05-24|1015.13
#2023-05-25| 994.89
#2023-05-26| 992.88
#2023-05-29| 993.79
#2023-05-30| 988.56
#2023-05-31| 984.11
#2023-06-01| 995.52
#2023-06-02| 971.82
#2023-06-05| 977.32
#2023-06-06| 970.58
#2023-06-07| 972.46
#2023-06-08| 972.66
#2023-06-09| 976.63
#2023-06-12| 968.02
#2023-06-13| 974.26
#2023-06-14| 982.87
#2023-06-15| 992.33
#2023-06-16| 997.83
#2023-06-19| 992.00
#2023-06-20| 983.37
#2023-06-21| 977.66
#2023-06-22| 974.31
#2023-06-23| 972.47
#2023-06-26| 973.25
#2023-06-27| 980.43
#2023-06-28| 984.36
#2023-06-29| 985.60
#2023-06-30| 989.45
#2023-07-03| 992.91
#2023-07-04| 992.08
#2023-07-05| 986.70
#2023-07-06| 971.39
#2023-07-07| 974.87
#2023-07-10| 975.47
#2023-07-11| 980.86
#2023-07-12|1005.66
#2023-07-13|1016.68
#2023-07-14|1009.04
#2023-07-17|1002.40
#2023-07-18| 995.80
#2023-07-19|1000.14
#2023-07-20|1002.88
#2023-07-21|1000.06
#2023-07-24|1008.00
#2023-07-25|1001.88
#2023-07-26|1004.11
#2023-07-27|1002.97
#2023-07-28|1008.25
#2023-07-31| 998.24
#2023-08-01| 987.32
#2023-08-02| 962.82
#2023-08-03| 950.69
#2023-08-04| 960.17
#2023-08-07| 953.98
#2023-08-08| 944.28
#2023-08-09| 957.01
#2023-08-10| 968.56
#2023-08-11| 959.13
#2023-08-14| 957.71
#2023-08-15| 953.08
#2023-08-16| 948.28
#2023-08-17| 939.94
#2023-08-18| 938.23
#2023-08-21| 938.24
#2023-08-22| 938.27
#2023-08-23| 945.74
#2023-08-24| 940.06
#2023-08-25| 934.57
#2023-08-28| 946.63
#2023-08-29| 957.86
#2023-08-30| 966.54
#2023-08-31| 963.49
#2023-09-01| 963.29
#2023-09-04| 957.79
#2023-09-05| 954.92
#2023-09-06| 955.60
#2023-09-07| 958.82
#2023-09-08| 959.62
#2023-09-11| 970.20
#2023-09-12| 972.87
#2023-09-13| 973.21
#2023-09-14| 973.51
#2023-09-15| 971.53
#2023-09-18| 972.71
#2023-09-19| 977.80
#2023-09-20| 990.00
#2023-09-21| 977.69
#2023-09-22| 973.61
#2023-09-25| 952.55
#2023-09-26| 946.21
#2023-09-27| 929.24
#2023-09-28| 930.22
#2023-09-29| 938.56
#2023-10-02| 926.39
#2023-10-03| 913.65
#2023-10-04| 909.80
#2023-10-05| 916.30
#2023-10-06| 918.98
#2023-10-09| 923.95
#2023-10-10| 939.75
#2023-10-11| 942.33
#2023-10-12| 933.53
#2023-10-13| 926.05
#2023-10-16| 930.00
#2023-10-17| 926.78
#2023-10-18| 922.75
#2023-10-19| 911.30
#2023-10-20| 904.71
#2023-10-23| 899.96
#2023-10-24| 899.30
#2023-10-25| 897.20
#2023-10-26| 891.36
#2023-10-27| 896.43
#2023-10-30| 900.03
#2023-10-31| 901.40
#2023-11-01| 903.50
#2023-11-02| 925.15
#2023-11-03| 947.21
#2023-11-06| 947.92
#2023-11-07| 941.24
#2023-11-08| 942.24
#2023-11-09| 948.20
#2023-11-10| 938.10
#2023-11-13| 947.12
#2023-11-14| 961.28
#2023-11-15| 961.01
#2023-11-16| 964.53
#2023-11-17| 970.80
#2023-11-20| 979.01
#2023-11-21| 975.36
#2023-11-22| 976.59
#2023-11-23| 981.43
#2023-11-24| 988.53
#2023-11-27| 989.98
#2023-11-28| 994.05
#2023-11-29| 997.08
#2023-11-30| 992.47
#2023-12-01| 994.59
#2023-12-04| 992.40
#2023-12-05| 998.26
#2023-12-06|1004.25
#2023-12-07|1000.88
#2023-12-08|1000.68
#2023-12-11| 999.47
#2023-12-12| 996.84
#2023-12-13| 985.28
#2023-12-14|1006.33
#2023-12-15| 992.07
#2023-12-18| 989.29
#2023-12-19| 994.35
#2023-12-20|1004.63
#2023-12-21|1004.37
#2023-12-22|1011.97
#2023-12-25|1012.15
#2023-12-26|1011.81
#2023-12-27|1017.98
#2023-12-28|1014.57
#2023-12-29|1011.28
#2024-01-01|1011.67
#2024-01-02|1011.99
#2024-01-03|1009.42
#2024-01-04|1021.40
#2024-01-05|1022.44
#2024-01-08|1025.85
#2024-01-09|1020.15
#2024-01-10|1020.89
#2024-01-11|1016.18
#2024-01-12|1025.99
#2024-01-15|1027.45
#2024-01-16|1021.37
#2024-01-17|1011.13
#2024-01-18|1012.47
#2024-01-19|1015.55
#2024-01-22|1022.80
#2024-01-23|1022.80
#2024-01-24|1026.55
#2024-01-25|1026.66
#2024-01-26|1034.65
#2024-01-29|1019.60
#2024-01-30|1012.23
#2024-01-31|1010.76
#2024-02-01|1004.45
#2024-02-02| 998.95
#2024-02-05| 983.57
#2024-02-06| 984.67
#2024-02-07| 976.59
#2024-02-08| 974.93
#2024-02-09| 973.85
#2024-02-12| 980.11
#2024-02-13| 967.38
#2024-02-14| 968.25
#2024-02-15| 980.47
#2024-02-16| 980.16
#2024-02-19| 986.53
#2024-02-20| 992.19
#2024-02-21| 987.60
#2024-02-22| 996.65
#2024-02-23| 997.10
#2024-02-26| 993.81
#2024-02-27|1000.35
#2024-02-28| 992.18
#2024-02-29| 990.90
#2024-03-01| 995.44
#2024-03-04| 998.20
#2024-03-05|1003.81
#2024-03-06|1006.03
#2024-03-07|1003.93
#2024-03-08|1007.75
#2024-03-11|1001.82
#2024-03-12| 998.39
#2024-03-13| 996.81
#2024-03-14| 988.27
#2024-03-15| 999.27
#2024-03-18| 986.57
#2024-03-19| 988.43
#2024-03-20| 992.17
#2024-03-21| 997.30
#2024-03-22| 997.09
#2024-03-25|1005.40
#2024-03-26|1009.05
#2024-03-27|1014.41
#2024-03-28|1016.06
#2024-03-29|1015.98
#2024-04-01|1010.06
#2024-04-02|1002.30
#2024-04-03|1007.78
#2024-04-04|1013.32
#2024-04-05| 994.92
#2024-04-08| 997.36
#2024-04-09|1001.18
#2024-04-10| 991.90
#2024-04-11| 975.62
#2024-04-12| 969.91
#2024-04-15| 962.25
#2024-04-16| 952.18
#2024-04-17| 956.82
#2024-04-18| 965.53
#2024-04-19| 977.91
#2024-04-22| 993.84
#2024-04-23|1004.12
#2024-04-24| 995.49
#2024-04-25| 992.33
#2024-04-26| 995.62
#2024-04-29|1003.27
#2024-04-30| 988.24
#2024-05-01| 987.12
#2024-05-02| 992.48
#2024-05-03|1004.15
#2024-05-06|1008.20
#2024-05-07|1008.64
#2024-05-08|1003.71
#2024-05-09|1011.50
#2024-05-10|1013.87
#2024-05-13|1021.74
#2024-05-14|1033.20
#2024-05-15|1041.72
#2024-05-16|1042.94
#2024-05-17|1048.34
#2024-05-20|1048.35
#2024-05-21|1045.06
#2024-05-22|1044.03
#2024-05-23|1032.14
#2024-05-24|1032.09
#2024-05-27|1034.54
#2024-05-28|1036.44
#2024-05-29|1023.09
#2024-05-30|1040.03
#2024-05-31|1047.71
#2024-06-03|1063.62
#2024-06-04|1059.56
#2024-06-05|1059.75
#2024-06-06|1060.78
#2024-06-07|1046.39
#2024-06-10|1038.60
#2024-06-11|1028.66
#2024-06-12|1039.25
#2024-06-13|1024.69
#2024-06-14|1016.39
#2024-06-17|1017.73
#2024-06-18|1028.36
#2024-06-19|1031.30
#2024-06-20|1032.14
#2024-06-21|1025.10
#2024-06-24|1042.23
#2024-06-25|1034.02
#2024-06-26|1026.65
#2024-06-27|1028.73
#2024-06-28|1033.64
#2024-07-01|1045.05
#2024-07-02|1036.87
#2024-07-03|1050.07
#2024-07-04|1053.55
#2024-07-05|1057.09
#2024-07-08|1061.16
#2024-07-09|1055.64
#2024-07-10|1067.61
#2024-07-11|1076.25
#2024-07-12|1083.82
#2024-07-15|1076.96
#2024-07-16|1072.08
#2024-07-17|1084.75
#2024-07-18|1088.15
#2024-07-19|1083.19
#2024-07-22|1086.72
#2024-07-23|1079.95
#2024-07-24|1076.02
#2024-07-25|1085.83
#2024-07-26|1088.97
#2024-07-29|1084.77
#2024-07-30|1088.56
#2024-07-31|1089.37
#2024-08-01|1087.10
#2024-08-02|1094.90
#2024-08-05|1070.15
#2024-08-06|1066.14
#2024-08-07|1080.32
#2024-08-08|1084.47
#2024-08-09|1092.03
#2024-08-12|1096.10
#2024-08-13|1102.59
#2024-08-14|1118.94
#2024-08-15|1118.13
#2024-08-16|1124.43
#2024-08-19|1141.43
#2024-08-20|1137.14
#2024-08-21|1134.96
#2024-08-22|1135.88
#2024-08-23|1151.62
#2024-08-26|1155.72
#2024-08-27|1159.99
#2024-08-28|1161.41
#2024-08-29|1158.67
#2024-08-30|1160.22
#2024-09-02|1166.35
#2024-09-03|1161.21
#2024-09-04|1172.26
#2024-09-05|1179.78
#2024-09-06|1174.57
#2024-09-09|1169.37
#2024-09-10|1163.19
#2024-09-11|1164.65
#2024-09-12|1174.67
#2024-09-13|1190.11
#2024-09-16|1196.33
#2024-09-17|1192.96
#2024-09-18|1191.60
#2024-09-19|1181.43
#2024-09-20|1183.62
#2024-09-23|1193.36
#2024-09-24|1201.27
#2024-09-25|1205.62
#2024-09-26|1202.17
#2024-09-27|1200.63
#2024-09-30|1194.83
#2024-10-01|1185.89
#2024-10-02|1174.60
#2024-10-03|1163.11
#2024-10-04|1160.96
#2024-10-07|1166.08
#2024-10-08|1169.75
#2024-10-09|1174.46
#2024-10-10|1175.14
#2024-10-11|1173.06
#2024-10-14|1178.78
#2024-10-15|1197.55
#2024-10-16|1206.36
#2024-10-17|1197.83
#2024-10-18|1205.70
#2024-10-21|1197.39
#2024-10-22|1183.83
#2024-10-23|1179.10
#2024-10-24|1191.13
#2024-10-25|1194.14
#2024-10-28|1197.46
#2024-10-29|1193.44
#2024-10-30|1190.40
#2024-10-31|1173.21
#2024-11-01|1181.47
#2024-11-04|1183.36
#2024-11-05|1182.99
#2024-11-06|1163.38
#2024-11-07|1164.72
#2024-11-08|1164.25
#2024-11-11|1165.63
#2024-11-12|1136.17
#2024-11-13|1132.95
#2024-11-14|1143.99
#2024-11-15|1137.23
#2024-11-18|1147.03
#2024-11-19|1146.85
#2024-11-20|1141.65
#2024-11-21|1139.01
#2024-11-22|1144.56
#2024-11-25|1161.60
#2024-11-26|1160.82
#2024-11-27|1173.48
#2024-11-28|1177.08
#2024-11-29|1176.27
#2024-12-02|1172.16
#2024-12-03|1176.81
#2024-12-04|1173.48
#2024-12-05|1194.21
#2024-12-06|1193.62
#2024-12-09|1187.09
#2024-12-10|1167.54
#2024-12-11|1163.28
#2024-12-12|1165.32
#2024-12-13|1163.78
#2024-12-16|1168.52
#2024-12-17|1156.62
#2024-12-18|1149.55
#2024-12-19|1125.73
#2024-12-20|1120.19
#2024-12-23|1117.58
#2024-12-24|1120.27
#2024-12-25|1120.15
#2024-12-26|1121.66
#2024-12-27|1131.81
#2024-12-30|1124.11
#2024-12-31|1124.28
#2025-01-01|1125.29
#2025-01-02|1129.18
#2025-01-03|1129.27
#2025-01-06|1133.06
#2025-01-07|1134.02
#2025-01-08|1120.82
#2025-01-09|1123.76
#2025-01-10|1115.62
#2025-01-13|1112.38
#2025-01-14|1133.41
#2025-01-15|1149.43
#2025-01-16|1152.14
#2025-01-17|1160.03
#2025-01-20|1168.54
#2025-01-21|1172.58
#2025-01-22|1167.63
#2025-01-23|1166.35
#2025-01-24|1151.91
#2025-01-27|1165.87
#2025-01-28|1174.97
#2025-01-29|1196.22
#2025-01-30|1204.92
#2025-01-31|1194.73
#2025-02-03|1190.36
#2025-02-04|1190.63
#2025-02-05|1208.00
#2025-02-06|1213.51
#2025-02-07|1213.55
#2025-02-10|1220.52
#2025-02-11|1228.70
#2025-02-12|1238.47
#2025-02-13|1239.72
#2025-02-14|1241.87
#2025-02-17|1240.80
#2025-02-18|1247.70
#2025-02-19|1236.60
#2025-02-20|1238.07
#2025-02-21|1246.65
#2025-02-24|1257.36
#2025-02-25|1274.02
#2025-02-26|1263.87
#2025-02-27|1261.85
#2025-02-28|1264.05
#2025-03-03|1292.85
#2025-03-04|1279.65
#2025-03-05|1287.55
#2025-03-06|1282.12
#2025-03-07|1311.80
#2025-03-10|1318.50
#2025-03-11|1303.28
#2025-03-12|1298.32
#2025-03-13|1306.73
#2025-03-14|1313.28
#2025-03-17|1326.76
#2025-03-18|1330.36
#2025-03-19|1315.12
#2025-03-20|1311.64
#2025-03-21|1315.59
#2025-03-24|1304.74
#2025-03-25|1310.74
#2025-03-26|1311.28
#2025-03-27|1309.96
#2025-03-28|1325.81
#2025-03-31|1319.19
#2025-04-01|1335.80
#2025-04-02|1325.73
#2025-04-03|1327.17
#2025-04-04|1287.66
#2025-04-07|1228.37
#2025-04-08|1245.94
#2025-04-09|1230.11
#2025-04-10|1280.86
#2025-04-11|1287.87
#2025-04-14|1326.84
#2025-04-15|1341.10
#2025-04-16|1360.65
#2025-04-17|1355.56
#2025-04-18|1355.70
#2025-04-21|1369.90
#2025-04-22|1385.77
#2025-04-23|1381.75
#2025-04-24|1375.49
#2025-04-25|1352.09
#2025-04-28|1356.36
#2025-04-29|1363.71
#2025-04-30|1383.51
#2025-05-01|1373.54
#2025-05-02|1384.65
#2025-05-05|1385.52
#2025-05-06|1390.40
#2025-05-07|1388.54
#2025-05-08|1371.97
#2025-05-09|1376.53
#2025-05-12|1346.72
#2025-05-13|1349.86
#2025-05-14|1351.18
#2025-05-15|1371.63
#2025-05-16|1383.97
#2025-05-19|1410.47
#2025-05-20|1432.36
#2025-05-21|1453.48
#2025-05-22|1444.01
#2025-05-23|1438.35
#2025-05-26|1452.94
#2025-05-27|1447.26
#2025-05-28|1430.00
#2025-05-29|1432.96
#2025-05-30|1430.85
#2025-06-02|1440.82
#2025-06-03|1438.07
#2025-06-04|1454.54
#2025-06-05|1463.00
#2025-06-06|1448.99
#2025-06-09|1444.03
#2025-06-10|1432.26
#2025-06-11|1428.62
#2025-06-12|1422.68
#2025-06-13|1405.48
#2025-06-16|1426.64
#2025-06-17|1403.16
#2025-06-18|1402.77
#2025-06-19|1393.85
#2025-06-20|1401.88
#2025-06-23|1408.86
#2025-06-24|1440.05
#2025-06-25|1417.75
#2025-06-26|1431.27
#2025-06-27|1441.21
#2025-06-30|1443.01
#2025-07-01|1459.51
#2025-07-02|1451.24
#2025-07-03|1453.04
#2025-07-04|1456.94
#2025-07-07|1452.34
#2025-07-08|1442.96
#2025-07-09|1444.15
#2025-07-10|1428.51
#2025-07-11|1422.76
#2025-07-14|1423.32
#2025-07-15|1395.52
#2025-07-16|1397.27
#2025-07-17|1409.51
#2025-07-18|1417.84
#2025-07-21|1422.43
#2025-07-22|1433.59
#2025-07-23|1424.00
#2025-07-24|1460.22
#2025-07-25|1444.37
#2025-07-28|1420.17
#2025-07-29|1427.35
#2025-07-30|1409.37
#2025-07-31|1399.47
#2025-08-01|1408.68
#2025-08-04|1422.79
#2025-08-05|1420.78
#2025-08-06|1430.70
#2025-08-07|1408.50
#2025-08-08|1410.53
#2025-08-11|1416.64
#2025-08-12|1429.12
#2025-08-13|1443.61
#2025-08-14|1442.33
#2025-08-15|1453.02
#2025-08-18|1450.55
#2025-08-19|1456.15
#2025-08-20|1463.78
#2025-08-21|1455.20
#2025-08-22|1471.80
#2025-08-25|1466.81
#2025-08-26|1459.70
#2025-08-27|1457.96
#2025-08-28|1454.19
#2025-08-29|1455.08
#2025-09-01|1461.54
#2025-09-02|1441.87
#2025-09-03|1433.61
#2025-09-04|1454.76
#2025-09-05|1465.97
#2025-09-08|1447.35
#2025-09-09|1455.62
#2025-09-10|1442.90
#2025-09-11|1448.95
#2025-09-12|1449.16
#2025-09-15|1447.41
#2025-09-16|1443.76
#2025-09-17|1444.65
#2025-09-18|1433.47
#2025-09-19|1428.29
#2025-09-22|1415.68
#2025-09-23|1416.53
#2025-09-24|1408.23
#2025-09-25|1400.62
#2025-09-26|1408.67
#2025-09-29|1414.03
#2025-09-30|1430.20
#2025-10-01|1435.22
#2025-10-02|1426.05
#2025-10-03|1428.07
#2025-10-06|1425.41
#2025-10-07|1420.18
#2025-10-08|1427.95
#2025-10-09|1434.02
#2025-10-10|1435.28
#2025-10-13|1420.59
#2025-10-14|1445.21
#2025-10-15|1461.21
#2025-10-16|1474.71
#2025-10-17|1481.42
#2025-10-20|1483.67
#2025-10-21|1476.84
#2025-10-22|1477.54
#2025-10-23|1478.59
#2025-10-24|1475.76
#2025-10-27|1478.68
#2025-10-28|1511.69
#2025-10-29|1485.17
#2025-10-30|1464.59
#2025-10-31|1443.63
#2025-11-03|1435.53
#2025-11-04|1408.01
#2025-11-05|1403.40
#2025-11-06|1411.17
#2025-11-07|1419.02
#2025-11-10|1416.91
#2025-11-11|1438.89
#2025-11-12|1441.58
#2025-11-13|1446.54
#2025-11-14|1430.40
#2025-11-17|1426.53
#2025-11-18|1402.80
#2025-11-19|1389.34
#2025-11-20|1388.55
#2025-11-21|1395.05
#2025-11-24|1395.48
#2025-11-25|1414.64
#2025-11-26|1425.35
#2025-11-27|1424.56
#2025-11-28|1425.42
#2025-12-01|1420.72
#2025-12-02|1419.20
#2025-12-03|1421.28
#2025-12-04|1427.44
#2025-12-05|1421.74
#2025-12-08|1409.97
#2025-12-09|1410.96
#2025-12-10|1409.53
#2025-12-11|1427.20
#2025-12-12|1420.84
#2025-12-15|1425.58
#2025-12-16|1425.18
#2025-12-17|1437.83
#2025-12-18|1444.16
#2025-12-19|1443.09
#2025-12-22|1453.52
#2025-12-23|1462.33
#2025-12-24|1465.13
#2025-12-25|1464.36
#2025-12-26|1464.15
#2025-12-29|1472.96
#2025-12-30|1477.36
#2025-12-31|1474.79
#2026-01-01|1474.93
#2026-01-02|1476.88
#2026-01-05|1470.26
#2026-01-06|1472.61
#2026-01-07|1482.94
#2026-01-08|1487.10
#2026-01-09|1476.59
#2026-01-12|1485.47
#2026-01-13|1463.10
#2026-01-14|1477.81
#2026-01-15|1475.95
#2026-01-16|1460.04
#2026-01-19|1476.92
#2026-01-20|1465.19
#2026-01-21|1449.32
#2026-01-22|1485.57
#2026-01-23|1507.60
#2026-01-26|1530.52
#2026-01-27|1553.83
#2026-01-28|1554.56
#2026-01-29|1543.84
#2026-01-30|1562.15
#2026-02-02|1574.00
#2026-02-03|1589.71
#2026-02-04|1639.18
#2026-02-05|1630.60
#2026-02-06|1642.34
#2026-02-09|1671.65
#2026-02-10|1667.14
#2026-02-11|1682.39
#2026-02-12|1716.09
#2026-02-13|1712.16
#2026-02-16|1727.83
#2026-02-17|1733.29
#2026-02-18|1723.35
#2026-02-19|1726.18
#2026-02-20|1733.46
#2026-02-23|1746.13
#2026-02-24|1746.57
#2026-02-25|1766.28
#2026-02-26|1736.15
#2026-02-27|1783.45
#2026-03-02|1752.99
#2026-03-03|1703.26
#2026-03-04|1734.06
#2026-03-05|1710.20
#2026-03-06|1703.34
#2026-03-09|1688.63
#2026-03-10|1711.21
#2026-03-11|1695.48
#2026-03-12|1696.66
#2026-03-13|1702.32
#2026-03-16|1720.83
#2026-03-17|1744.17
#2026-03-18|1713.60
#2026-03-19|1683.06
#2026-03-20|1656.99
#2026-03-23|1652.69
#2026-03-24|1686.82
#2026-03-25|1693.80
#2026-03-26|1680.71
#2026-03-27|1655.92
#2026-03-30|1667.71
#2026-03-31|1671.26
#2026-04-01|1703.69
#2026-04-02|1701.70
#2026-04-03|1702.65
#2026-04-06|1702.24
#2026-04-07|1710.43
#2026-04-08|1771.37
#2026-04-09|1770.84
#2026-04-10|1773.72