Table Data - Nasdaq Europe, Middle East and Africa Telecommunications Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA15T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEA15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 744.63 |
| 2001-04-02 | 752.80 |
| 2001-04-03 | 718.18 |
| 2001-04-04 | 756.98 |
| 2001-04-05 | 769.36 |
| 2001-04-06 | 777.67 |
| 2001-04-09 | 796.39 |
| 2001-04-10 | 833.87 |
| 2001-04-11 | 827.28 |
| 2001-04-12 | 829.84 |
| 2001-04-13 | . |
| 2001-04-16 | 824.43 |
| 2001-04-17 | 801.51 |
| 2001-04-18 | 846.50 |
| 2001-04-19 | 866.76 |
| 2001-04-20 | 855.70 |
| 2001-04-23 | 836.63 |
| 2001-04-24 | 832.07 |
| 2001-04-25 | 820.62 |
| 2001-04-26 | 822.14 |
| 2001-04-27 | 824.52 |
| 2001-04-30 | 834.75 |
| 2001-05-01 | 833.89 |
| 2001-05-02 | 818.73 |
| 2001-05-03 | 788.02 |
| 2001-05-04 | 803.36 |
| 2001-05-07 | 804.39 |
| 2001-05-08 | 791.88 |
| 2001-05-09 | 783.79 |
| 2001-05-10 | 787.97 |
| 2001-05-11 | 775.27 |
| 2001-05-14 | 744.08 |
| 2001-05-15 | 761.80 |
| 2001-05-16 | 766.13 |
| 2001-05-17 | 777.97 |
| 2001-05-18 | 771.56 |
| 2001-05-21 | 776.25 |
| 2001-05-22 | 775.62 |
| 2001-05-23 | 754.59 |
| 2001-05-24 | 749.10 |
| 2001-05-25 | 752.66 |
| 2001-05-28 | . |
| 2001-05-29 | 731.08 |
| 2001-05-30 | 705.47 |
| 2001-05-31 | 705.76 |
| 2001-06-01 | 689.29 |
| 2001-06-04 | 687.65 |
| 2001-06-05 | 696.88 |
| 2001-06-06 | 677.92 |
| 2001-06-07 | 681.24 |
| 2001-06-08 | 682.28 |
| 2001-06-11 | 665.95 |
| 2001-06-12 | 654.66 |
| 2001-06-13 | 671.19 |
| 2001-06-14 | 660.48 |
| 2001-06-15 | 661.86 |
| 2001-06-18 | 638.94 |
| 2001-06-19 | 637.06 |
| 2001-06-20 | 627.98 |
| 2001-06-21 | 626.78 |
| 2001-06-22 | 621.19 |
| 2001-06-25 | 622.40 |
| 2001-06-26 | 608.29 |
| 2001-06-27 | 603.97 |
| 2001-06-28 | 634.45 |
| 2001-06-29 | 640.48 |
| 2001-07-02 | 669.56 |
| 2001-07-03 | 654.44 |
| 2001-07-04 | . |
| 2001-07-05 | 628.75 |
| 2001-07-06 | 616.77 |
| 2001-07-09 | 619.06 |
| 2001-07-10 | 624.24 |
| 2001-07-11 | 604.66 |
| 2001-07-12 | 616.96 |
| 2001-07-13 | 628.67 |
| 2001-07-16 | 620.35 |
| 2001-07-17 | 604.29 |
| 2001-07-18 | 607.97 |
| 2001-07-19 | 616.58 |
| 2001-07-20 | 605.10 |
| 2001-07-23 | 612.67 |
| 2001-07-24 | 601.83 |
| 2001-07-25 | 591.41 |
| 2001-07-26 | 591.26 |
| 2001-07-27 | 613.24 |
| 2001-07-30 | 632.78 |
| 2001-07-31 | 634.56 |
| 2001-08-01 | 631.90 |
| 2001-08-02 | 642.62 |
| 2001-08-03 | 639.34 |
| 2001-08-06 | 631.13 |
| 2001-08-07 | 619.14 |
| 2001-08-08 | 590.32 |
| 2001-08-09 | 576.90 |
| 2001-08-10 | 570.98 |
| 2001-08-13 | 570.20 |
| 2001-08-14 | 584.61 |
| 2001-08-15 | 579.34 |
| 2001-08-16 | 556.77 |
| 2001-08-17 | 545.32 |
| 2001-08-20 | 545.12 |
| 2001-08-21 | 554.64 |
| 2001-08-22 | 548.44 |
| 2001-08-23 | 542.19 |
| 2001-08-24 | 562.96 |
| 2001-08-27 | 561.35 |
| 2001-08-28 | 555.54 |
| 2001-08-29 | 557.91 |
| 2001-08-30 | 545.08 |
| 2001-08-31 | 545.14 |
| 2001-09-03 | . |
| 2001-09-04 | 544.05 |
| 2001-09-05 | 528.02 |
| 2001-09-06 | 507.24 |
| 2001-09-07 | 496.32 |
| 2001-09-10 | 499.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 504.89 |
| 2001-09-18 | 519.61 |
| 2001-09-19 | 520.17 |
| 2001-09-20 | 515.32 |
| 2001-09-21 | 512.09 |
| 2001-09-24 | 529.33 |
| 2001-09-25 | 529.36 |
| 2001-09-26 | 537.63 |
| 2001-09-27 | 527.75 |
| 2001-09-28 | 539.44 |
| 2001-10-01 | 532.08 |
| 2001-10-02 | 532.93 |
| 2001-10-03 | 538.34 |
| 2001-10-04 | 560.12 |
| 2001-10-05 | 559.05 |
| 2001-10-08 | 568.43 |
| 2001-10-09 | 566.15 |
| 2001-10-10 | 579.24 |
| 2001-10-11 | 563.24 |
| 2001-10-12 | 554.13 |
| 2001-10-15 | 550.56 |
| 2001-10-16 | 563.96 |
| 2001-10-17 | 588.67 |
| 2001-10-18 | 575.14 |
| 2001-10-19 | 563.46 |
| 2001-10-22 | 570.23 |
| 2001-10-23 | 591.68 |
| 2001-10-24 | 595.76 |
| 2001-10-25 | 579.30 |
| 2001-10-26 | 595.00 |
| 2001-10-29 | 589.66 |
| 2001-10-30 | 569.12 |
| 2001-10-31 | 574.64 |
| 2001-11-01 | 577.01 |
| 2001-11-02 | 578.83 |
| 2001-11-05 | 594.92 |
| 2001-11-06 | 603.80 |
| 2001-11-07 | 619.57 |
| 2001-11-08 | 633.05 |
| 2001-11-09 | 620.47 |
| 2001-11-12 | 607.68 |
| 2001-11-13 | 624.11 |
| 2001-11-14 | 635.12 |
| 2001-11-15 | 650.77 |
| 2001-11-16 | 655.19 |
| 2001-11-19 | 661.11 |
| 2001-11-20 | 640.88 |
| 2001-11-21 | 624.29 |
| 2001-11-22 | . |
| 2001-11-23 | 626.91 |
| 2001-11-26 | 634.78 |
| 2001-11-27 | 625.48 |
| 2001-11-28 | 618.31 |
| 2001-11-29 | 616.13 |
| 2001-11-30 | 625.06 |
| 2001-12-03 | 615.85 |
| 2001-12-04 | 629.48 |
| 2001-12-05 | 654.13 |
| 2001-12-06 | 661.69 |
| 2001-12-07 | 656.75 |
| 2001-12-10 | 637.60 |
| 2001-12-11 | 638.08 |
| 2001-12-12 | 635.71 |
| 2001-12-13 | 619.94 |
| 2001-12-14 | 618.82 |
| 2001-12-17 | 638.07 |
| 2001-12-18 | 637.90 |
| 2001-12-19 | 623.47 |
| 2001-12-20 | 614.95 |
| 2001-12-21 | 613.44 |
| 2001-12-24 | 615.78 |
| 2001-12-25 | . |
| 2001-12-26 | 618.07 |
| 2001-12-27 | 628.31 |
| 2001-12-28 | 623.64 |
| 2001-12-31 | 629.24 |
| 2002-01-01 | . |
| 2002-01-02 | 626.43 |
| 2002-01-03 | 647.69 |
| 2002-01-04 | 650.71 |
| 2002-01-07 | 635.61 |
| 2002-01-08 | 628.78 |
| 2002-01-09 | 612.10 |
| 2002-01-10 | 598.75 |
| 2002-01-11 | 602.47 |
| 2002-01-14 | 583.86 |
| 2002-01-15 | 588.22 |
| 2002-01-16 | 574.44 |
| 2002-01-17 | 584.22 |
| 2002-01-18 | 583.50 |
| 2002-01-21 | . |
| 2002-01-22 | 573.48 |
| 2002-01-23 | 571.28 |
| 2002-01-24 | 579.81 |
| 2002-01-25 | 565.95 |
| 2002-01-28 | 560.11 |
| 2002-01-29 | 542.60 |
| 2002-01-30 | 531.22 |
| 2002-01-31 | 538.89 |
| 2002-02-01 | 540.92 |
| 2002-02-04 | 526.86 |
| 2002-02-05 | 514.83 |
| 2002-02-06 | 496.60 |
| 2002-02-07 | 514.08 |
| 2002-02-08 | 514.48 |
| 2002-02-11 | 521.90 |
| 2002-02-12 | 508.44 |
| 2002-02-13 | 506.03 |
| 2002-02-14 | 504.97 |
| 2002-02-15 | 497.30 |
| 2002-02-18 | . |
| 2002-02-19 | 480.95 |
| 2002-02-20 | 478.05 |
| 2002-02-21 | 490.63 |
| 2002-02-22 | 484.32 |
| 2002-02-25 | 483.82 |
| 2002-02-26 | 490.52 |
| 2002-02-27 | 509.25 |
| 2002-02-28 | 501.21 |
| 2002-03-01 | 508.23 |
| 2002-03-04 | 522.61 |
| 2002-03-05 | 517.35 |
| 2002-03-06 | 531.40 |
| 2002-03-07 | 541.14 |
| 2002-03-08 | 539.99 |
| 2002-03-11 | 525.99 |
| 2002-03-12 | 514.49 |
| 2002-03-13 | 516.28 |
| 2002-03-14 | 522.60 |
| 2002-03-15 | 524.24 |
| 2002-03-18 | 524.47 |
| 2002-03-19 | 520.52 |
| 2002-03-20 | 520.06 |
| 2002-03-21 | 524.24 |
| 2002-03-22 | 521.59 |
| 2002-03-25 | 512.64 |
| 2002-03-26 | 514.75 |
| 2002-03-27 | 511.52 |
| 2002-03-28 | 513.09 |
| 2002-03-29 | . |
| 2002-04-01 | 517.37 |
| 2002-04-02 | 508.86 |
| 2002-04-03 | 511.28 |
| 2002-04-04 | 511.27 |
| 2002-04-05 | 510.23 |
| 2002-04-08 | 494.65 |
| 2002-04-09 | 487.44 |
| 2002-04-10 | 489.45 |
| 2002-04-11 | 467.73 |
| 2002-04-12 | 465.68 |
| 2002-04-15 | 475.86 |
| 2002-04-16 | 498.96 |
| 2002-04-17 | 504.27 |
| 2002-04-18 | 495.16 |
| 2002-04-19 | 493.21 |
| 2002-04-22 | 480.73 |
| 2002-04-23 | 469.69 |
| 2002-04-24 | 465.50 |
| 2002-04-25 | 470.68 |
| 2002-04-26 | 461.90 |
| 2002-04-29 | 465.36 |
| 2002-04-30 | 460.25 |
| 2002-05-01 | 457.41 |
| 2002-05-02 | 442.92 |
| 2002-05-03 | 421.12 |
| 2002-05-06 | 421.84 |
| 2002-05-07 | 415.47 |
| 2002-05-08 | 439.45 |
| 2002-05-09 | 443.35 |
| 2002-05-10 | 427.69 |
| 2002-05-13 | 429.40 |
| 2002-05-14 | 439.17 |
| 2002-05-15 | 452.74 |
| 2002-05-16 | 455.44 |
| 2002-05-17 | 454.04 |
| 2002-05-20 | 453.39 |
| 2002-05-21 | 448.84 |
| 2002-05-22 | 442.68 |
| 2002-05-23 | 447.31 |
| 2002-05-24 | 452.13 |
| 2002-05-27 | . |
| 2002-05-28 | 442.30 |
| 2002-05-29 | 444.45 |
| 2002-05-30 | 433.13 |
| 2002-05-31 | 439.74 |
| 2002-06-03 | 437.07 |
| 2002-06-04 | 430.56 |
| 2002-06-05 | 420.73 |
| 2002-06-06 | 413.93 |
| 2002-06-07 | 406.66 |
| 2002-06-10 | 409.52 |
| 2002-06-11 | 421.55 |
| 2002-06-12 | 412.62 |
| 2002-06-13 | 403.56 |
| 2002-06-14 | 391.05 |
| 2002-06-17 | 405.70 |
| 2002-06-18 | 401.47 |
| 2002-06-19 | 395.47 |
| 2002-06-20 | 383.02 |
| 2002-06-21 | 381.63 |
| 2002-06-24 | 370.27 |
| 2002-06-25 | 379.65 |
| 2002-06-26 | 373.15 |
| 2002-06-27 | 377.09 |
| 2002-06-28 | 388.67 |
| 2002-07-01 | 398.71 |
| 2002-07-02 | 380.45 |
| 2002-07-03 | 363.75 |
| 2002-07-04 | . |
| 2002-07-05 | 406.57 |
| 2002-07-08 | 414.46 |
| 2002-07-09 | 410.71 |
| 2002-07-10 | 400.30 |
| 2002-07-11 | 393.04 |
| 2002-07-12 | 409.21 |
| 2002-07-15 | 389.95 |
| 2002-07-16 | 409.08 |
| 2002-07-17 | 430.10 |
| 2002-07-18 | 441.94 |
| 2002-07-19 | 422.19 |
| 2002-07-22 | 404.41 |
| 2002-07-23 | 387.72 |
| 2002-07-24 | 387.58 |
| 2002-07-25 | 411.10 |
| 2002-07-26 | 408.32 |
| 2002-07-29 | 420.10 |
| 2002-07-30 | 418.59 |
| 2002-07-31 | 410.19 |
| 2002-08-01 | 393.30 |
| 2002-08-02 | 394.03 |
| 2002-08-05 | 381.77 |
| 2002-08-06 | 392.17 |
| 2002-08-07 | 384.77 |
| 2002-08-08 | 402.30 |
| 2002-08-09 | 405.89 |
| 2002-08-12 | 394.26 |
| 2002-08-13 | 396.60 |
| 2002-08-14 | 389.57 |
| 2002-08-15 | 401.89 |
| 2002-08-16 | 415.57 |
| 2002-08-19 | 434.20 |
| 2002-08-20 | 430.95 |
| 2002-08-21 | 432.35 |
| 2002-08-22 | 442.59 |
| 2002-08-23 | 435.27 |
| 2002-08-26 | 433.27 |
| 2002-08-27 | 442.47 |
| 2002-08-28 | 422.26 |
| 2002-08-29 | 424.55 |
| 2002-08-30 | 420.89 |
| 2002-09-02 | . |
| 2002-09-03 | 392.49 |
| 2002-09-04 | 396.66 |
| 2002-09-05 | 391.03 |
| 2002-09-06 | 402.91 |
| 2002-09-09 | 390.27 |
| 2002-09-10 | 397.51 |
| 2002-09-11 | 406.40 |
| 2002-09-12 | 391.11 |
| 2002-09-13 | 384.42 |
| 2002-09-16 | 382.06 |
| 2002-09-17 | 376.03 |
| 2002-09-18 | 365.90 |
| 2002-09-19 | 361.22 |
| 2002-09-20 | 366.81 |
| 2002-09-23 | 350.47 |
| 2002-09-24 | 341.42 |
| 2002-09-25 | 343.16 |
| 2002-09-26 | 357.71 |
| 2002-09-27 | 357.36 |
| 2002-09-30 | 338.28 |
| 2002-10-01 | 346.36 |
| 2002-10-02 | 365.02 |
| 2002-10-03 | 368.25 |
| 2002-10-04 | 360.83 |
| 2002-10-07 | 351.17 |
| 2002-10-08 | 351.65 |
| 2002-10-09 | 357.55 |
| 2002-10-10 | 369.40 |
| 2002-10-11 | 387.48 |
| 2002-10-14 | 377.17 |
| 2002-10-15 | 398.18 |
| 2002-10-16 | 385.81 |
| 2002-10-17 | 394.15 |
| 2002-10-18 | 393.89 |
| 2002-10-21 | 394.57 |
| 2002-10-22 | 396.96 |
| 2002-10-23 | 392.76 |
| 2002-10-24 | 411.30 |
| 2002-10-25 | 411.05 |
| 2002-10-28 | 427.41 |
| 2002-10-29 | 407.65 |
| 2002-10-30 | 419.66 |
| 2002-10-31 | 420.49 |
| 2002-11-01 | 414.65 |
| 2002-11-04 | 438.60 |
| 2002-11-05 | 441.42 |
| 2002-11-06 | 428.98 |
| 2002-11-07 | 428.24 |
| 2002-11-08 | 421.54 |
| 2002-11-11 | 416.45 |
| 2002-11-12 | 445.11 |
| 2002-11-13 | 442.38 |
| 2002-11-14 | 455.11 |
| 2002-11-15 | 455.14 |
| 2002-11-18 | 467.15 |
| 2002-11-19 | 462.82 |
| 2002-11-20 | 465.62 |
| 2002-11-21 | 482.52 |
| 2002-11-22 | 486.08 |
| 2002-11-25 | 476.72 |
| 2002-11-26 | 457.98 |
| 2002-11-27 | 469.92 |
| 2002-11-28 | . |
| 2002-11-29 | 478.67 |
| 2002-12-02 | 484.39 |
| 2002-12-03 | 471.65 |
| 2002-12-04 | 472.51 |
| 2002-12-05 | 470.20 |
| 2002-12-06 | 471.95 |
| 2002-12-09 | 456.71 |
| 2002-12-10 | 458.81 |
| 2002-12-11 | 465.14 |
| 2002-12-12 | 459.09 |
| 2002-12-13 | 455.10 |
| 2002-12-16 | 467.86 |
| 2002-12-17 | 463.07 |
| 2002-12-18 | 451.55 |
| 2002-12-19 | 454.34 |
| 2002-12-20 | 464.27 |
| 2002-12-23 | 462.97 |
| 2002-12-24 | 462.28 |
| 2002-12-25 | . |
| 2002-12-26 | 462.85 |
| 2002-12-27 | 450.34 |
| 2002-12-30 | 455.22 |
| 2002-12-31 | 459.29 |
| 2003-01-01 | . |
| 2003-01-02 | 473.64 |
| 2003-01-03 | 480.35 |
| 2003-01-06 | 493.06 |
| 2003-01-07 | 491.46 |
| 2003-01-08 | 485.93 |
| 2003-01-09 | 493.12 |
| 2003-01-10 | 501.29 |
| 2003-01-13 | 512.11 |
| 2003-01-14 | 520.04 |
| 2003-01-15 | 510.91 |
| 2003-01-16 | 515.11 |
| 2003-01-17 | 501.79 |
| 2003-01-20 | . |
| 2003-01-21 | 498.64 |
| 2003-01-22 | 495.85 |
| 2003-01-23 | 494.17 |
| 2003-01-24 | 494.83 |
| 2003-01-27 | 478.99 |
| 2003-01-28 | 479.65 |
| 2003-01-29 | 470.73 |
| 2003-01-30 | 472.84 |
| 2003-01-31 | 469.96 |
| 2003-02-03 | 478.50 |
| 2003-02-04 | 465.90 |
| 2003-02-05 | 482.08 |
| 2003-02-06 | 474.02 |
| 2003-02-07 | 471.86 |
| 2003-02-10 | 468.80 |
| 2003-02-11 | 480.76 |
| 2003-02-12 | 480.32 |
| 2003-02-13 | 478.43 |
| 2003-02-14 | 482.32 |
| 2003-02-17 | . |
| 2003-02-18 | 484.37 |
| 2003-02-19 | 467.44 |
| 2003-02-20 | 466.62 |
| 2003-02-21 | 469.14 |
| 2003-02-24 | 460.02 |
| 2003-02-25 | 440.64 |
| 2003-02-26 | 445.22 |
| 2003-02-27 | 444.87 |
| 2003-02-28 | 453.38 |
| 2003-03-03 | 453.18 |
| 2003-03-04 | 442.47 |
| 2003-03-05 | 443.65 |
| 2003-03-06 | 440.66 |
| 2003-03-07 | 437.19 |
| 2003-03-10 | 420.51 |
| 2003-03-11 | 425.47 |
| 2003-03-12 | 414.28 |
| 2003-03-13 | 439.48 |
| 2003-03-14 | 453.19 |
| 2003-03-17 | 462.52 |
| 2003-03-18 | 461.05 |
| 2003-03-19 | 463.37 |
| 2003-03-20 | 463.58 |
| 2003-03-21 | 468.50 |
| 2003-03-24 | 456.91 |
| 2003-03-25 | 458.66 |
| 2003-03-26 | 457.50 |
| 2003-03-27 | 453.62 |
| 2003-03-28 | 455.17 |
| 2003-03-31 | 449.24 |
| 2003-04-01 | 455.16 |
| 2003-04-02 | 468.56 |
| 2003-04-03 | 468.11 |
| 2003-04-04 | 471.68 |
| 2003-04-07 | 486.77 |
| 2003-04-08 | 481.95 |
| 2003-04-09 | 481.28 |
| 2003-04-10 | 478.72 |
| 2003-04-11 | 479.98 |
| 2003-04-14 | 486.04 |
| 2003-04-15 | 495.81 |
| 2003-04-16 | 493.62 |
| 2003-04-17 | 496.65 |
| 2003-04-18 | . |
| 2003-04-21 | 493.33 |
| 2003-04-22 | 502.67 |
| 2003-04-23 | 510.41 |
| 2003-04-24 | 510.35 |
| 2003-04-25 | 508.97 |
| 2003-04-28 | 517.01 |
| 2003-04-29 | 510.19 |
| 2003-04-30 | 507.88 |
| 2003-05-01 | 504.92 |
| 2003-05-02 | 505.38 |
| 2003-05-05 | 509.06 |
| 2003-05-06 | 520.22 |
| 2003-05-07 | 503.44 |
| 2003-05-08 | 497.94 |
| 2003-05-09 | 508.38 |
| 2003-05-12 | 510.73 |
| 2003-05-13 | 515.04 |
| 2003-05-14 | 514.32 |
| 2003-05-15 | 523.40 |
| 2003-05-16 | 525.11 |
| 2003-05-19 | 513.05 |
| 2003-05-20 | 515.29 |
| 2003-05-21 | 517.19 |
| 2003-05-22 | 522.31 |
| 2003-05-23 | 530.10 |
| 2003-05-26 | . |
| 2003-05-27 | 530.64 |
| 2003-05-28 | 539.88 |
| 2003-05-29 | 551.17 |
| 2003-05-30 | 552.09 |
| 2003-06-02 | 556.32 |
| 2003-06-03 | 551.13 |
| 2003-06-04 | 554.09 |
| 2003-06-05 | 552.92 |
| 2003-06-06 | 550.69 |
| 2003-06-09 | 545.31 |
| 2003-06-10 | 541.09 |
| 2003-06-11 | 544.70 |
| 2003-06-12 | 547.68 |
| 2003-06-13 | 540.44 |
| 2003-06-16 | 549.98 |
| 2003-06-17 | 554.17 |
| 2003-06-18 | 552.75 |
| 2003-06-19 | 546.24 |
| 2003-06-20 | 547.74 |
| 2003-06-23 | 538.29 |
| 2003-06-24 | 539.12 |
| 2003-06-25 | 547.46 |
| 2003-06-26 | 543.44 |
| 2003-06-27 | 547.65 |
| 2003-06-30 | 539.30 |
| 2003-07-01 | 535.46 |
| 2003-07-02 | 543.11 |
| 2003-07-03 | 545.89 |
| 2003-07-04 | . |
| 2003-07-07 | 537.63 |
| 2003-07-08 | 530.82 |
| 2003-07-09 | 530.27 |
| 2003-07-10 | 523.14 |
| 2003-07-11 | 526.08 |
| 2003-07-14 | 533.24 |
| 2003-07-15 | 528.11 |
| 2003-07-16 | 521.88 |
| 2003-07-17 | 515.45 |
| 2003-07-18 | 514.38 |
| 2003-07-21 | 510.79 |
| 2003-07-22 | 515.78 |
| 2003-07-23 | 515.32 |
| 2003-07-24 | 531.25 |
| 2003-07-25 | 533.90 |
| 2003-07-28 | 536.57 |
| 2003-07-29 | 538.25 |
| 2003-07-30 | 536.98 |
| 2003-07-31 | 535.56 |
| 2003-08-01 | 527.35 |
| 2003-08-04 | 527.57 |
| 2003-08-05 | 535.33 |
| 2003-08-06 | 532.24 |
| 2003-08-07 | 534.60 |
| 2003-08-08 | 536.46 |
| 2003-08-11 | 536.81 |
| 2003-08-12 | 536.85 |
| 2003-08-13 | 537.53 |
| 2003-08-14 | 547.72 |
| 2003-08-15 | 549.11 |
| 2003-08-18 | 550.81 |
| 2003-08-19 | 544.46 |
| 2003-08-20 | 543.43 |
| 2003-08-21 | 536.08 |
| 2003-08-22 | 529.00 |
| 2003-08-25 | 526.89 |
| 2003-08-26 | 519.98 |
| 2003-08-27 | 523.72 |
| 2003-08-28 | 525.12 |
| 2003-08-29 | 521.49 |
| 2003-09-01 | . |
| 2003-09-02 | 518.42 |
| 2003-09-03 | 520.52 |
| 2003-09-04 | 524.41 |
| 2003-09-05 | 531.14 |
| 2003-09-08 | 537.68 |
| 2003-09-09 | 540.02 |
| 2003-09-10 | 538.92 |
| 2003-09-11 | 540.11 |
| 2003-09-12 | 544.16 |
| 2003-09-15 | 547.89 |
| 2003-09-16 | 545.82 |
| 2003-09-17 | 548.35 |
| 2003-09-18 | 554.84 |
| 2003-09-19 | 552.76 |
| 2003-09-22 | 550.91 |
| 2003-09-23 | 555.31 |
| 2003-09-24 | 555.90 |
| 2003-09-25 | 553.21 |
| 2003-09-26 | 547.76 |
| 2003-09-29 | 546.45 |
| 2003-09-30 | 542.09 |
| 2003-10-01 | 554.33 |
| 2003-10-02 | 552.76 |
| 2003-10-03 | 561.22 |
| 2003-10-06 | 561.36 |
| 2003-10-07 | 565.98 |
| 2003-10-08 | 568.72 |
| 2003-10-09 | 575.03 |
| 2003-10-10 | 572.75 |
| 2003-10-13 | 572.10 |
| 2003-10-14 | 570.59 |
| 2003-10-15 | 571.18 |
| 2003-10-16 | 574.22 |
| 2003-10-17 | 569.48 |
| 2003-10-20 | 569.04 |
| 2003-10-21 | 572.18 |
| 2003-10-22 | 571.09 |
| 2003-10-23 | 569.54 |
| 2003-10-24 | 567.96 |
| 2003-10-27 | 569.51 |
| 2003-10-28 | 579.10 |
| 2003-10-29 | 579.33 |
| 2003-10-30 | 580.72 |
| 2003-10-31 | 577.26 |
| 2003-11-03 | 576.30 |
| 2003-11-04 | 570.68 |
| 2003-11-05 | 568.64 |
| 2003-11-06 | 569.96 |
| 2003-11-07 | 576.86 |
| 2003-11-10 | 571.71 |
| 2003-11-11 | 570.74 |
| 2003-11-12 | 584.14 |
| 2003-11-13 | 585.08 |
| 2003-11-14 | 587.41 |
| 2003-11-17 | 579.12 |
| 2003-11-18 | 596.97 |
| 2003-11-19 | 595.62 |
| 2003-11-20 | 593.67 |
| 2003-11-21 | 596.62 |
| 2003-11-24 | 605.43 |
| 2003-11-25 | 608.92 |
| 2003-11-26 | 608.92 |
| 2003-11-27 | . |
| 2003-11-28 | 614.13 |
| 2003-12-01 | 627.61 |
| 2003-12-02 | 630.68 |
| 2003-12-03 | 631.05 |
| 2003-12-04 | 626.32 |
| 2003-12-05 | 626.73 |
| 2003-12-08 | 626.74 |
| 2003-12-09 | 635.70 |
| 2003-12-10 | 631.16 |
| 2003-12-11 | 633.39 |
| 2003-12-12 | 640.19 |
| 2003-12-15 | 637.78 |
| 2003-12-16 | 636.84 |
| 2003-12-17 | 642.03 |
| 2003-12-18 | 649.11 |
| 2003-12-19 | 648.63 |
| 2003-12-22 | 651.28 |
| 2003-12-23 | 657.36 |
| 2003-12-24 | 661.20 |
| 2003-12-25 | . |
| 2003-12-26 | 661.33 |
| 2003-12-29 | 661.11 |
| 2003-12-30 | 662.59 |
| 2003-12-31 | 669.71 |
| 2004-01-01 | . |
| 2004-01-02 | 680.18 |
| 2004-01-05 | 698.90 |
| 2004-01-06 | 706.30 |
| 2004-01-07 | 704.03 |
| 2004-01-08 | 716.87 |
| 2004-01-09 | 720.75 |
| 2004-01-12 | 715.86 |
| 2004-01-13 | 721.40 |
| 2004-01-14 | 723.71 |
| 2004-01-15 | 711.46 |
| 2004-01-16 | 697.07 |
| 2004-01-19 | . |
| 2004-01-20 | 713.12 |
| 2004-01-21 | 717.09 |
| 2004-01-22 | 723.47 |
| 2004-01-23 | 723.70 |
| 2004-01-26 | 711.31 |
| 2004-01-27 | 721.33 |
| 2004-01-28 | 716.53 |
| 2004-01-29 | 693.33 |
| 2004-01-30 | 690.98 |
| 2004-02-02 | 691.67 |
| 2004-02-03 | 698.63 |
| 2004-02-04 | 685.86 |
| 2004-02-05 | 688.99 |
| 2004-02-06 | 698.06 |
| 2004-02-09 | 704.80 |
| 2004-02-10 | 703.22 |
| 2004-02-11 | 699.50 |
| 2004-02-12 | 711.85 |
| 2004-02-13 | 710.75 |
| 2004-02-16 | . |
| 2004-02-17 | 727.22 |
| 2004-02-18 | 723.34 |
| 2004-02-19 | 725.15 |
| 2004-02-20 | 713.37 |
| 2004-02-23 | 708.34 |
| 2004-02-24 | 709.70 |
| 2004-02-25 | 704.53 |
| 2004-02-26 | 693.00 |
| 2004-02-27 | 687.71 |
| 2004-03-01 | 701.28 |
| 2004-03-02 | 696.21 |
| 2004-03-03 | 680.95 |
| 2004-03-04 | 684.84 |
| 2004-03-05 | 698.38 |
| 2004-03-08 | 698.11 |
| 2004-03-09 | 695.01 |
| 2004-03-10 | 678.51 |
| 2004-03-11 | 661.49 |
| 2004-03-12 | 661.71 |
| 2004-03-15 | 647.71 |
| 2004-03-16 | 657.51 |
| 2004-03-17 | 664.90 |
| 2004-03-18 | 661.72 |
| 2004-03-19 | 661.93 |
| 2004-03-22 | 650.93 |
| 2004-03-23 | 647.94 |
| 2004-03-24 | 639.66 |
| 2004-03-25 | 652.06 |
| 2004-03-26 | 647.84 |
| 2004-03-29 | 658.17 |
| 2004-03-30 | 656.74 |
| 2004-03-31 | 658.00 |
| 2004-04-01 | 670.11 |
| 2004-04-02 | 670.32 |
| 2004-04-05 | 664.19 |
| 2004-04-06 | 663.65 |
| 2004-04-07 | 666.56 |
| 2004-04-08 | 667.12 |
| 2004-04-09 | . |
| 2004-04-12 | 665.99 |
| 2004-04-13 | 661.62 |
| 2004-04-14 | 652.42 |
| 2004-04-15 | 650.20 |
| 2004-04-16 | 664.02 |
| 2004-04-19 | 669.92 |
| 2004-04-20 | 667.04 |
| 2004-04-21 | 655.53 |
| 2004-04-22 | 655.52 |
| 2004-04-23 | 654.67 |
| 2004-04-26 | 659.52 |
| 2004-04-27 | 666.97 |
| 2004-04-28 | 656.61 |
| 2004-04-29 | 654.20 |
| 2004-04-30 | 649.03 |
| 2004-05-03 | 649.19 |
| 2004-05-04 | 660.35 |
| 2004-05-05 | 670.28 |
| 2004-05-06 | 655.77 |
| 2004-05-07 | 643.85 |
| 2004-05-10 | 622.24 |
| 2004-05-11 | 625.36 |
| 2004-05-12 | 621.72 |
| 2004-05-13 | 621.22 |
| 2004-05-14 | 614.76 |
| 2004-05-17 | 616.93 |
| 2004-05-18 | 621.41 |
| 2004-05-19 | 640.34 |
| 2004-05-20 | 630.06 |
| 2004-05-21 | 635.17 |
| 2004-05-24 | 635.70 |
| 2004-05-25 | 627.20 |
| 2004-05-26 | 630.66 |
| 2004-05-27 | 646.17 |
| 2004-05-28 | 642.28 |
| 2004-05-31 | . |
| 2004-06-01 | 635.44 |
| 2004-06-02 | 642.82 |
| 2004-06-03 | 642.37 |
| 2004-06-04 | 646.86 |
| 2004-06-07 | 655.91 |
| 2004-06-08 | 656.51 |
| 2004-06-09 | 651.08 |
| 2004-06-10 | 652.62 |
| 2004-06-11 | . |
| 2004-06-14 | 642.23 |
| 2004-06-15 | 645.48 |
| 2004-06-16 | 645.68 |
| 2004-06-17 | 647.47 |
| 2004-06-18 | 650.03 |
| 2004-06-21 | 646.96 |
| 2004-06-22 | 636.42 |
| 2004-06-23 | 634.83 |
| 2004-06-24 | 641.02 |
| 2004-06-25 | 642.98 |
| 2004-06-28 | 654.08 |
| 2004-06-29 | 647.21 |
| 2004-06-30 | 646.23 |
| 2004-07-01 | 640.73 |
| 2004-07-02 | 644.39 |
| 2004-07-05 | . |
| 2004-07-06 | 641.05 |
| 2004-07-07 | 649.03 |
| 2004-07-08 | 651.90 |
| 2004-07-09 | 647.36 |
| 2004-07-12 | 646.56 |
| 2004-07-13 | 642.34 |
| 2004-07-14 | 647.61 |
| 2004-07-15 | 643.67 |
| 2004-07-16 | 646.73 |
| 2004-07-19 | 640.63 |
| 2004-07-20 | 637.21 |
| 2004-07-21 | 633.57 |
| 2004-07-22 | 628.31 |
| 2004-07-23 | 620.97 |
| 2004-07-26 | 614.11 |
| 2004-07-27 | 617.97 |
| 2004-07-28 | 621.17 |
| 2004-07-29 | 630.10 |
| 2004-07-30 | 628.47 |
| 2004-08-02 | 625.99 |
| 2004-08-03 | 626.97 |
| 2004-08-04 | 622.42 |
| 2004-08-05 | 623.69 |
| 2004-08-06 | 620.09 |
| 2004-08-09 | 615.53 |
| 2004-08-10 | 621.59 |
| 2004-08-11 | 613.09 |
| 2004-08-12 | 612.74 |
| 2004-08-13 | 621.46 |
| 2004-08-16 | 630.00 |
| 2004-08-17 | 634.40 |
| 2004-08-18 | 637.30 |
| 2004-08-19 | 639.98 |
| 2004-08-20 | 633.08 |
| 2004-08-23 | 639.72 |
| 2004-08-24 | 636.29 |
| 2004-08-25 | 637.85 |
| 2004-08-26 | 643.73 |
| 2004-08-27 | 644.40 |
| 2004-08-30 | 642.62 |
| 2004-08-31 | 637.24 |
| 2004-09-01 | 637.34 |
| 2004-09-02 | 639.91 |
| 2004-09-03 | 636.17 |
| 2004-09-06 | . |
| 2004-09-07 | 644.77 |
| 2004-09-08 | 648.54 |
| 2004-09-09 | 647.75 |
| 2004-09-10 | 657.71 |
| 2004-09-13 | 661.86 |
| 2004-09-14 | 656.03 |
| 2004-09-15 | 647.61 |
| 2004-09-16 | 651.09 |
| 2004-09-17 | 653.21 |
| 2004-09-20 | 649.41 |
| 2004-09-21 | 657.76 |
| 2004-09-22 | 655.78 |
| 2004-09-23 | 658.69 |
| 2004-09-24 | 656.80 |
| 2004-09-27 | 652.46 |
| 2004-09-28 | 656.07 |
| 2004-09-29 | 661.43 |
| 2004-09-30 | 665.67 |
| 2004-10-01 | 683.32 |
| 2004-10-04 | 682.54 |
| 2004-10-05 | 684.63 |
| 2004-10-06 | 685.32 |
| 2004-10-07 | 687.03 |
| 2004-10-08 | 689.31 |
| 2004-10-11 | 683.46 |
| 2004-10-12 | 674.64 |
| 2004-10-13 | 676.24 |
| 2004-10-14 | 676.43 |
| 2004-10-15 | 685.86 |
| 2004-10-18 | 688.44 |
| 2004-10-19 | 698.08 |
| 2004-10-20 | 694.91 |
| 2004-10-21 | 699.61 |
| 2004-10-22 | 702.25 |
| 2004-10-25 | 697.94 |
| 2004-10-26 | 698.58 |
| 2004-10-27 | 709.46 |
| 2004-10-28 | 715.55 |
| 2004-10-29 | 715.77 |
| 2004-11-01 | 719.46 |
| 2004-11-02 | 723.92 |
| 2004-11-03 | 731.56 |
| 2004-11-04 | 733.16 |
| 2004-11-05 | 738.85 |
| 2004-11-08 | 735.25 |
| 2004-11-09 | 733.31 |
| 2004-11-10 | 729.72 |
| 2004-11-11 | 743.36 |
| 2004-11-12 | 750.88 |
| 2004-11-15 | 751.45 |
| 2004-11-16 | 748.72 |
| 2004-11-17 | 761.81 |
| 2004-11-18 | 766.75 |
| 2004-11-19 | 762.61 |
| 2004-11-22 | 760.78 |
| 2004-11-23 | 763.93 |
| 2004-11-24 | 772.21 |
| 2004-11-25 | . |
| 2004-11-26 | 782.56 |
| 2004-11-29 | 786.12 |
| 2004-11-30 | 785.42 |
| 2004-12-01 | 801.67 |
| 2004-12-02 | 807.26 |
| 2004-12-03 | 811.75 |
| 2004-12-06 | 812.27 |
| 2004-12-07 | 818.20 |
| 2004-12-08 | 808.08 |
| 2004-12-09 | 794.05 |
| 2004-12-10 | 793.22 |
| 2004-12-13 | 807.01 |
| 2004-12-14 | 801.94 |
| 2004-12-15 | 809.78 |
| 2004-12-16 | 803.38 |
| 2004-12-17 | 795.28 |
| 2004-12-20 | 801.87 |
| 2004-12-21 | 796.87 |
| 2004-12-22 | 805.52 |
| 2004-12-23 | 813.87 |
| 2004-12-24 | . |
| 2004-12-27 | 820.77 |
| 2004-12-28 | 821.59 |
| 2004-12-29 | 821.12 |
| 2004-12-30 | 823.39 |
| 2004-12-31 | 822.23 |
| 2005-01-03 | 820.71 |
| 2005-01-04 | 815.03 |
| 2005-01-05 | 807.96 |
| 2005-01-06 | 802.37 |
| 2005-01-07 | 804.18 |
| 2005-01-10 | 802.11 |
| 2005-01-11 | 798.96 |
| 2005-01-12 | 802.79 |
| 2005-01-13 | 800.46 |
| 2005-01-14 | 794.39 |
| 2005-01-17 | . |
| 2005-01-18 | 787.58 |
| 2005-01-19 | 789.81 |
| 2005-01-20 | 781.57 |
| 2005-01-21 | 785.15 |
| 2005-01-24 | 784.67 |
| 2005-01-25 | 786.16 |
| 2005-01-26 | 796.71 |
| 2005-01-27 | 795.64 |
#2005-01-28| 789.24
#2005-01-31| 797.45
#2005-02-01| 797.05
#2005-02-02| 796.15
#2005-02-03| 793.08
#2005-02-04| 799.64
#2005-02-07| 798.57
#2005-02-08| 795.50
#2005-02-09| 795.52
#2005-02-10| 795.94
#2005-02-11| 801.07
#2005-02-14| 808.79
#2005-02-15| 813.15
#2005-02-16| 810.47
#2005-02-17| 812.25
#2005-02-18| 807.86
#2005-02-21| .
#2005-02-22| 800.25
#2005-02-23| 799.53
#2005-02-24| 802.17
#2005-02-25| 808.40
#2005-02-28| 807.40
#2005-03-01| 808.98
#2005-03-02| 807.33
#2005-03-03| 805.25
#2005-03-04| 816.16
#2005-03-07| 815.39
#2005-03-08| 821.06
#2005-03-09| 816.93
#2005-03-10| 807.04
#2005-03-11| 809.30
#2005-03-14| 800.11
#2005-03-15| 801.19
#2005-03-16| 797.23
#2005-03-17| 796.16
#2005-03-18| 791.95
#2005-03-21| 786.11
#2005-03-22| 790.56
#2005-03-23| 779.06
#2005-03-24| 786.49
#2005-03-25| .
#2005-03-28| 781.83
#2005-03-29| 783.92
#2005-03-30| 785.31
#2005-03-31| 786.42
#2005-04-01| 787.85
#2005-04-04| 776.29
#2005-04-05| 782.54
#2005-04-06| 781.56
#2005-04-07| 787.17
#2005-04-08| 784.94
#2005-04-11| 790.39
#2005-04-12| 782.25
#2005-04-13| 786.33
#2005-04-14| 780.39
#2005-04-15| 773.33
#2005-04-18| 770.51
#2005-04-19| 773.76
#2005-04-20| 770.62
#2005-04-21| 776.82
#2005-04-22| 779.80
#2005-04-25| 774.78
#2005-04-26| 767.89
#2005-04-27| 759.55
#2005-04-28| 756.77
#2005-04-29| 762.11
#2005-05-02| 760.31
#2005-05-03| 765.99
#2005-05-04| 774.81
#2005-05-05| 776.80
#2005-05-06| 774.18
#2005-05-09| 768.18
#2005-05-10| 766.02
#2005-05-11| 761.59
#2005-05-12| 761.32
#2005-05-13| 759.88
#2005-05-16| 754.49
#2005-05-17| 753.29
#2005-05-18| 758.11
#2005-05-19| 764.08
#2005-05-20| 769.54
#2005-05-23| 779.10
#2005-05-24| 764.79
#2005-05-25| 760.32
#2005-05-26| 759.54
#2005-05-27| 756.61
#2005-05-30| .
#2005-05-31| 748.79
#2005-06-01| 748.24
#2005-06-02| 745.71
#2005-06-03| 746.33
#2005-06-06| 741.53
#2005-06-07| 751.80
#2005-06-08| 751.38
#2005-06-09| 740.47
#2005-06-10| 738.30
#2005-06-13| 733.23
#2005-06-14| 736.63
#2005-06-15| 741.15
#2005-06-16| 743.44
#2005-06-17| 751.31
#2005-06-20| 745.45
#2005-06-21| 748.31
#2005-06-22| 747.91
#2005-06-23| 743.99
#2005-06-24| 739.29
#2005-06-27| 735.65
#2005-06-28| 737.53
#2005-06-29| 749.26
#2005-06-30| 751.58
#2005-07-01| 746.13
#2005-07-04| .
#2005-07-05| 739.03
#2005-07-06| 742.93
#2005-07-07| 732.08
#2005-07-08| 741.08
#2005-07-11| 758.96
#2005-07-12| 770.71
#2005-07-13| 764.60
#2005-07-14| 768.32
#2005-07-15| 762.84
#2005-07-18| 759.96
#2005-07-19| 757.41
#2005-07-20| 757.62
#2005-07-21| 762.67
#2005-07-22| 764.20
#2005-07-25| 766.75
#2005-07-26| 775.96
#2005-07-27| 779.42
#2005-07-28| 786.05
#2005-07-29| 787.51
#2005-08-01| 791.06
#2005-08-02| 798.52
#2005-08-03| 800.22
#2005-08-04| 795.58
#2005-08-05| 789.39
#2005-08-08| 794.69
#2005-08-09| 798.43
#2005-08-10| 805.25
#2005-08-11| 807.03
#2005-08-12| 806.38
#2005-08-15| 806.84
#2005-08-16| 801.11
#2005-08-17| 804.37
#2005-08-18| 795.26
#2005-08-19| 803.26
#2005-08-22| 810.02
#2005-08-23| 804.34
#2005-08-24| 800.38
#2005-08-25| 793.65
#2005-08-26| 789.46
#2005-08-29| 790.03
#2005-08-30| 785.13
#2005-08-31| 795.36
#2005-09-01| 809.11
#2005-09-02| 808.73
#2005-09-05| .
#2005-09-06| 814.53
#2005-09-07| 809.42
#2005-09-08| 808.11
#2005-09-09| 808.67
#2005-09-12| 800.78
#2005-09-13| 796.24
#2005-09-14| 806.51
#2005-09-15| 801.41
#2005-09-16| 803.46
#2005-09-19| 794.57
#2005-09-20| 795.49
#2005-09-21| 789.16
#2005-09-22| 779.68
#2005-09-23| 780.46
#2005-09-26| 781.96
#2005-09-27| 776.06
#2005-09-28| 781.93
#2005-09-29| 777.21
#2005-09-30| 782.55
#2005-10-03| 776.11
#2005-10-04| 781.15
#2005-10-05| 781.52
#2005-10-06| 791.41
#2005-10-07| 784.00
#2005-10-10| 780.16
#2005-10-11| 777.36
#2005-10-12| 774.57
#2005-10-13| 760.56
#2005-10-14| 773.19
#2005-10-17| 767.24
#2005-10-18| 757.87
#2005-10-19| 748.96
#2005-10-20| 751.09
#2005-10-21| 751.74
#2005-10-24| 754.25
#2005-10-25| 761.68
#2005-10-26| 759.62
#2005-10-27| 749.26
#2005-10-28| 751.48
#2005-10-31| 759.28
#2005-11-01| 757.55
#2005-11-02| 765.39
#2005-11-03| 770.60
#2005-11-04| 754.96
#2005-11-07| 756.09
#2005-11-08| 757.13
#2005-11-09| 751.16
#2005-11-10| 746.90
#2005-11-11| 744.63
#2005-11-14| 741.02
#2005-11-15| 706.46
#2005-11-16| 701.35
#2005-11-17| 704.70
#2005-11-18| 706.45
#2005-11-21| 706.70
#2005-11-22| 703.99
#2005-11-23| 719.87
#2005-11-24| .
#2005-11-25| 719.69
#2005-11-28| 714.53
#2005-11-29| 717.51
#2005-11-30| 714.96
#2005-12-01| 718.20
#2005-12-02| 712.67
#2005-12-05| 716.48
#2005-12-06| 722.58
#2005-12-07| 727.61
#2005-12-08| 731.47
#2005-12-09| 731.63
#2005-12-12| 740.20
#2005-12-13| 732.51
#2005-12-14| 738.37
#2005-12-15| 732.39
#2005-12-16| 731.58
#2005-12-19| 726.32
#2005-12-20| 722.43
#2005-12-21| 719.93
#2005-12-22| 724.84
#2005-12-23| 727.10
#2005-12-26| .
#2005-12-27| 727.67
#2005-12-28| 731.72
#2005-12-29| 733.50
#2005-12-30| 726.06
#2006-01-02| .
#2006-01-03| 743.89
#2006-01-04| 759.19
#2006-01-05| 761.10
#2006-01-06| 775.89
#2006-01-09| 770.23
#2006-01-10| 766.21
#2006-01-11| 769.61
#2006-01-12| 752.16
#2006-01-13| 744.68
#2006-01-16| .
#2006-01-17| 729.18
#2006-01-18| 727.99
#2006-01-19| 726.26
#2006-01-20| 715.56
#2006-01-23| 732.48
#2006-01-24| 720.33
#2006-01-25| 727.12
#2006-01-26| 732.58
#2006-01-27| 730.75
#2006-01-30| 723.34
#2006-01-31| 718.75
#2006-02-01| 715.18
#2006-02-02| 708.86
#2006-02-03| 704.89
#2006-02-06| 701.73
#2006-02-07| 708.30
#2006-02-08| 712.71
#2006-02-09| 724.09
#2006-02-10| 721.90
#2006-02-13| 720.01
#2006-02-14| 722.27
#2006-02-15| 722.32
#2006-02-16| 729.14
#2006-02-17| 734.20
#2006-02-20| .
#2006-02-21| 726.06
#2006-02-22| 719.25
#2006-02-23| 718.18
#2006-02-24| 716.25
#2006-02-27| 707.38
#2006-02-28| 698.57
#2006-03-01| 709.90
#2006-03-02| 709.23
#2006-03-03| 729.24
#2006-03-06| 747.02
#2006-03-07| 735.61
#2006-03-08| 729.70
#2006-03-09| 737.57
#2006-03-10| 737.38
#2006-03-13| 750.13
#2006-03-14| 752.66
#2006-03-15| 748.89
#2006-03-16| 760.96
#2006-03-17| 759.86
#2006-03-20| 758.25
#2006-03-21| 761.61
#2006-03-22| 761.18
#2006-03-23| 755.77
#2006-03-24| 755.74
#2006-03-27| 752.01
#2006-03-28| 740.06
#2006-03-29| 738.26
#2006-03-30| 748.77
#2006-03-31| 738.69
#2006-04-03| 743.25
#2006-04-04| 750.04
#2006-04-05| 754.00
#2006-04-06| 753.76
#2006-04-07| 748.64
#2006-04-10| 749.09
#2006-04-11| 738.69
#2006-04-12| 736.44
#2006-04-13| 742.26
#2006-04-14| .
#2006-04-17| 752.15
#2006-04-18| 751.26
#2006-04-19| 759.07
#2006-04-20| 757.50
#2006-04-21| 760.02
#2006-04-24| 762.74
#2006-04-25| 766.58
#2006-04-26| 770.96
#2006-04-27| 781.15
#2006-04-28| 783.62
#2006-05-01| 787.01
#2006-05-02| 788.57
#2006-05-03| 782.14
#2006-05-04| 789.49
#2006-05-05| 801.00
#2006-05-08| 798.70
#2006-05-09| 812.81
#2006-05-10| 810.09
#2006-05-11| 800.26
#2006-05-12| 785.50
#2006-05-15| 780.90
#2006-05-16| 785.91
#2006-05-17| 764.72
#2006-05-18| 769.03
#2006-05-19| 757.83
#2006-05-22| 745.65
#2006-05-23| 749.89
#2006-05-24| 734.62
#2006-05-25| 746.17
#2006-05-26| 757.31
#2006-05-29| .
#2006-05-30| 761.12
#2006-05-31| 773.89
#2006-06-01| 781.49
#2006-06-02| 794.45
#2006-06-05| 785.52
#2006-06-06| 769.81
#2006-06-07| 781.81
#2006-06-08| 757.69
#2006-06-09| 770.08
#2006-06-12| 758.34
#2006-06-13| 740.06
#2006-06-14| 741.06
#2006-06-15| 748.62
#2006-06-16| 741.50
#2006-06-19| 740.20
#2006-06-20| 737.99
#2006-06-21| 743.45
#2006-06-22| 742.31
#2006-06-23| 735.03
#2006-06-26| 735.01
#2006-06-27| 730.73
#2006-06-28| 726.48
#2006-06-29| 737.21
#2006-06-30| 758.12
#2006-07-03| 764.22
#2006-07-04| .
#2006-07-05| 757.59
#2006-07-06| 768.54
#2006-07-07| 768.24
#2006-07-10| 767.07
#2006-07-11| 759.43
#2006-07-12| 753.74
#2006-07-13| 741.98
#2006-07-14| 729.98
#2006-07-17| 719.02
#2006-07-18| 717.11
#2006-07-19| 737.94
#2006-07-20| 743.63
#2006-07-21| 738.30
#2006-07-24| 750.23
#2006-07-25| 749.51
#2006-07-26| 747.29
#2006-07-27| 757.61
#2006-07-28| 766.04
#2006-07-31| 759.98
#2006-08-01| 754.89
#2006-08-02| 768.12
#2006-08-03| 764.07
#2006-08-04| 783.70
#2006-08-07| 774.61
#2006-08-08| 773.51
#2006-08-09| 782.38
#2006-08-10| 754.43
#2006-08-11| 746.90
#2006-08-14| 749.11
#2006-08-15| 756.37
#2006-08-16| 761.56
#2006-08-17| 764.28
#2006-08-18| 760.53
#2006-08-21| 767.41
#2006-08-22| 765.46
#2006-08-23| 763.78
#2006-08-24| 766.55
#2006-08-25| 765.50
#2006-08-28| 771.16
#2006-08-29| 771.44
#2006-08-30| 782.38
#2006-08-31| 776.10
#2006-09-01| 779.61
#2006-09-04| .
#2006-09-05| 779.01
#2006-09-06| 775.41
#2006-09-07| 764.23
#2006-09-08| 766.04
#2006-09-11| 774.98
#2006-09-12| 787.28
#2006-09-13| 790.09
#2006-09-14| 788.64
#2006-09-15| 782.41
#2006-09-18| 782.67
#2006-09-19| 779.81
#2006-09-20| 789.82
#2006-09-21| 797.88
#2006-09-22| 791.46
#2006-09-25| 790.81
#2006-09-26| 797.78
#2006-09-27| 805.49
#2006-09-28| 806.54
#2006-09-29| 809.57
#2006-10-02| 808.49
#2006-10-03| 811.69
#2006-10-04| 823.20
#2006-10-05| 823.40
#2006-10-06| 816.33
#2006-10-09| 814.67
#2006-10-10| 817.49
#2006-10-11| 827.50
#2006-10-12| 830.74
#2006-10-13| 832.45
#2006-10-16| 835.12
#2006-10-17| 827.43
#2006-10-18| 830.28
#2006-10-19| 835.11
#2006-10-20| 837.42
#2006-10-23| 837.31
#2006-10-24| 840.67
#2006-10-25| 850.09
#2006-10-26| 866.74
#2006-10-27| 883.35
#2006-10-30| 880.98
#2006-10-31| 887.78
#2006-11-01| 892.50
#2006-11-02| 892.49
#2006-11-03| 888.73
#2006-11-06| 895.85
#2006-11-07| 901.32
#2006-11-08| 894.49
#2006-11-09| 898.61
#2006-11-10| 897.23
#2006-11-13| 903.39
#2006-11-14| 904.36
#2006-11-15| 915.10
#2006-11-16| 916.67
#2006-11-17| 911.27
#2006-11-20| 912.96
#2006-11-21| 912.66
#2006-11-22| 917.41
#2006-11-23| .
#2006-11-24| 926.79
#2006-11-27| 915.39
#2006-11-28| 912.98
#2006-11-29| 924.12
#2006-11-30| 927.92
#2006-12-01| 926.33
#2006-12-04| 933.83
#2006-12-05| 943.38
#2006-12-06| 941.46
#2006-12-07| 946.93
#2006-12-08| 948.91
#2006-12-11| 948.93
#2006-12-12| 961.99
#2006-12-13| 973.47
#2006-12-14| 976.56
#2006-12-15| 978.18
#2006-12-18| 976.73
#2006-12-19| 975.93
#2006-12-20| 985.28
#2006-12-21| 978.60
#2006-12-22| 970.51
#2006-12-25| .
#2006-12-26| 968.48
#2006-12-27| 977.67
#2006-12-28| 976.72
#2006-12-29| 974.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 992.73
#2007-01-04| 999.94
#2007-01-05| 988.99
#2007-01-08| 998.57
#2007-01-09|1004.97
#2007-01-10| 982.28
#2007-01-11| 996.20
#2007-01-12|1004.45
#2007-01-15| .
#2007-01-16|1003.77
#2007-01-17|1005.45
#2007-01-18|1002.15
#2007-01-19|1008.15
#2007-01-22|1006.83
#2007-01-23|1009.09
#2007-01-24|1007.06
#2007-01-25|1004.68
#2007-01-26| 991.81
#2007-01-29| 987.73
#2007-01-30| 988.18
#2007-01-31| 990.07
#2007-02-01|1002.09
#2007-02-02| 995.05
#2007-02-05| 997.03
#2007-02-06|1002.40
#2007-02-07|1012.32
#2007-02-08|1010.40
#2007-02-09|1007.51
#2007-02-12|1005.90
#2007-02-13|1006.94
#2007-02-14|1025.16
#2007-02-15|1019.47
#2007-02-16|1021.51
#2007-02-19| .
#2007-02-20|1025.04
#2007-02-21|1010.63
#2007-02-22|1005.68
#2007-02-23|1015.99
#2007-02-26|1020.88
#2007-02-27| 997.79
#2007-02-28| 979.94
#2007-03-01| 957.99
#2007-03-02| 952.19
#2007-03-05| 933.32
#2007-03-06| 935.38
#2007-03-07| 941.79
#2007-03-08| 955.31
#2007-03-09| 954.63
#2007-03-12| 955.69
#2007-03-13| 949.25
#2007-03-14| 925.83
#2007-03-15| 947.00
#2007-03-16| 958.79
#2007-03-19| 972.49
#2007-03-20| 975.00
#2007-03-21| 979.41
#2007-03-22| 993.24
#2007-03-23| 985.81
#2007-03-26| 978.95
#2007-03-27| 979.22
#2007-03-28| 974.83
#2007-03-29| 981.53
#2007-03-30| 970.14
#2007-04-02| 990.94
#2007-04-03|1003.61
#2007-04-04|1004.74
#2007-04-05|1005.73
#2007-04-06| .
#2007-04-09|1001.01
#2007-04-10|1013.24
#2007-04-11|1013.13
#2007-04-12|1010.33
#2007-04-13|1019.63
#2007-04-16|1032.01
#2007-04-17|1038.90
#2007-04-18|1030.77
#2007-04-19|1033.47
#2007-04-20|1044.91
#2007-04-23|1039.71
#2007-04-24|1034.01
#2007-04-25|1038.37
#2007-04-26|1045.60
#2007-04-27|1041.54
#2007-04-30|1042.60
#2007-05-01|1039.77
#2007-05-02|1037.43
#2007-05-03|1035.20
#2007-05-04|1045.31
#2007-05-07|1048.36
#2007-05-08|1033.84
#2007-05-09|1033.06
#2007-05-10|1025.22
#2007-05-11|1029.21
#2007-05-14|1029.37
#2007-05-15|1036.30
#2007-05-16|1028.29
#2007-05-17|1018.70
#2007-05-18|1028.05
#2007-05-21|1027.23
#2007-05-22|1035.18
#2007-05-23|1063.44
#2007-05-24|1058.12
#2007-05-25|1054.84
#2007-05-28| .
#2007-05-29|1078.87
#2007-05-30|1072.85
#2007-05-31|1075.88
#2007-06-01|1093.72
#2007-06-04|1090.90
#2007-06-05|1086.63
#2007-06-06|1071.14
#2007-06-07|1064.54
#2007-06-08|1059.42
#2007-06-11|1055.95
#2007-06-12|1050.32
#2007-06-13|1057.66
#2007-06-14|1075.41
#2007-06-15|1087.63
#2007-06-18|1082.65
#2007-06-19|1075.81
#2007-06-20|1080.58
#2007-06-21|1066.60
#2007-06-22|1063.79
#2007-06-25|1063.31
#2007-06-26|1068.95
#2007-06-27|1076.75
#2007-06-28|1090.00
#2007-06-29|1095.83
#2007-07-02|1097.72
#2007-07-03|1101.47
#2007-07-04| .
#2007-07-05|1092.62
#2007-07-06|1102.39
#2007-07-09|1115.24
#2007-07-10|1104.48
#2007-07-11|1102.53
#2007-07-12|1112.59
#2007-07-13|1118.00
#2007-07-16|1120.86
#2007-07-17|1124.42
#2007-07-18|1114.15
#2007-07-19|1128.22
#2007-07-20|1118.82
#2007-07-23|1122.14
#2007-07-24|1100.27
#2007-07-25|1092.27
#2007-07-26|1056.53
#2007-07-27|1052.20
#2007-07-30|1044.31
#2007-07-31|1062.28
#2007-08-01|1050.50
#2007-08-02|1075.74
#2007-08-03|1075.62
#2007-08-06|1063.72
#2007-08-07|1081.43
#2007-08-08|1108.14
#2007-08-09|1087.94
#2007-08-10|1045.49
#2007-08-13|1069.28
#2007-08-14|1064.21
#2007-08-15|1059.27
#2007-08-16|1017.69
#2007-08-17|1042.61
#2007-08-20|1051.09
#2007-08-21|1054.28
#2007-08-22|1064.36
#2007-08-23|1074.17
#2007-08-24|1082.60
#2007-08-27|1088.54
#2007-08-28|1074.87
#2007-08-29|1085.51
#2007-08-30|1095.49
#2007-08-31|1108.65
#2007-09-03| .
#2007-09-04|1114.18
#2007-09-05|1097.99
#2007-09-06|1106.03
#2007-09-07|1099.85
#2007-09-10|1097.79
#2007-09-11|1125.25
#2007-09-12|1142.27
#2007-09-13|1163.37
#2007-09-14|1152.44
#2007-09-17|1141.97
#2007-09-18|1147.60
#2007-09-19|1164.77
#2007-09-20|1174.22
#2007-09-21|1178.30
#2007-09-24|1180.13
#2007-09-25|1175.52
#2007-09-26|1189.90
#2007-09-27|1198.86
#2007-09-28|1204.57
#2007-10-01|1212.99
#2007-10-02|1199.80
#2007-10-03|1186.89
#2007-10-04|1176.97
#2007-10-05|1188.31
#2007-10-08|1177.64
#2007-10-09|1187.76
#2007-10-10|1191.49
#2007-10-11|1238.44
#2007-10-12|1246.39
#2007-10-15|1238.06
#2007-10-16|1230.99
#2007-10-17|1243.53
#2007-10-18|1248.21
#2007-10-19|1244.61
#2007-10-22|1235.58
#2007-10-23|1251.79
#2007-10-24|1247.37
#2007-10-25|1301.53
#2007-10-26|1331.62
#2007-10-29|1333.07
#2007-10-30|1319.49
#2007-10-31|1332.90
#2007-11-01|1312.94
#2007-11-02|1322.52
#2007-11-05|1327.56
#2007-11-06|1336.36
#2007-11-07|1332.13
#2007-11-08|1325.04
#2007-11-09|1301.71
#2007-11-12|1294.22
#2007-11-13|1337.83
#2007-11-14|1337.46
#2007-11-15|1325.62
#2007-11-16|1325.76
#2007-11-19|1327.10
#2007-11-20|1350.86
#2007-11-21|1316.80
#2007-11-22| .
#2007-11-23|1324.87
#2007-11-26|1318.76
#2007-11-27|1313.38
#2007-11-28|1334.80
#2007-11-29|1331.73
#2007-11-30|1329.74
#2007-12-03|1332.26
#2007-12-04|1335.75
#2007-12-05|1340.35
#2007-12-06|1328.14
#2007-12-07|1331.37
#2007-12-10|1338.83
#2007-12-11|1331.58
#2007-12-12|1340.23
#2007-12-13|1305.09
#2007-12-14|1291.89
#2007-12-17|1273.08
#2007-12-18|1276.30
#2007-12-19|1265.88
#2007-12-20|1265.33
#2007-12-21|1285.76
#2007-12-24|1289.45
#2007-12-25| .
#2007-12-26|1296.06
#2007-12-27|1308.04
#2007-12-28|1307.50
#2007-12-31|1299.37
#2008-01-01| .
#2008-01-02|1294.93
#2008-01-03|1284.04
#2008-01-04|1281.51
#2008-01-07|1299.68
#2008-01-08|1319.15
#2008-01-09|1303.63
#2008-01-10|1305.78
#2008-01-11|1293.34
#2008-01-14|1288.77
#2008-01-15|1272.64
#2008-01-16|1251.37
#2008-01-17|1255.09
#2008-01-18|1243.74
#2008-01-21| .
#2008-01-22|1183.00
#2008-01-23|1130.39
#2008-01-24|1184.09
#2008-01-25|1192.67
#2008-01-28|1185.92
#2008-01-29|1199.61
#2008-01-30|1204.85
#2008-01-31|1206.97
#2008-02-01|1225.92
#2008-02-04|1219.73
#2008-02-05|1178.99
#2008-02-06|1185.45
#2008-02-07|1156.28
#2008-02-08|1158.78
#2008-02-11|1149.35
#2008-02-12|1184.50
#2008-02-13|1169.43
#2008-02-14|1174.83
#2008-02-15|1158.06
#2008-02-18| .
#2008-02-19|1159.62
#2008-02-20|1124.42
#2008-02-21|1144.27
#2008-02-22|1137.66
#2008-02-25|1157.58
#2008-02-26|1178.05
#2008-02-27|1179.40
#2008-02-28|1165.80
#2008-02-29|1161.91
#2008-03-03|1144.05
#2008-03-04|1124.52
#2008-03-05|1142.15
#2008-03-06|1127.53
#2008-03-07|1113.66
#2008-03-10|1103.33
#2008-03-11|1114.19
#2008-03-12|1124.34
#2008-03-13|1115.31
#2008-03-14|1106.41
#2008-03-17|1083.67
#2008-03-18|1114.12
#2008-03-19|1075.31
#2008-03-20|1053.41
#2008-03-21| .
#2008-03-24|1053.87
#2008-03-25|1097.44
#2008-03-26|1103.66
#2008-03-27|1120.41
#2008-03-28|1109.57
#2008-03-31|1092.81
#2008-04-01|1112.40
#2008-04-02|1131.79
#2008-04-03|1133.71
#2008-04-04|1145.95
#2008-04-07|1157.75
#2008-04-08|1143.60
#2008-04-09|1150.85
#2008-04-10|1148.89
#2008-04-11|1124.46
#2008-04-14|1113.55
#2008-04-15|1114.13
#2008-04-16|1139.09
#2008-04-17|1121.37
#2008-04-18|1138.51
#2008-04-21|1134.48
#2008-04-22|1139.61
#2008-04-23|1134.41
#2008-04-24|1126.93
#2008-04-25|1145.80
#2008-04-28|1146.13
#2008-04-29|1135.19
#2008-04-30|1147.57
#2008-05-01|1138.24
#2008-05-02|1161.59
#2008-05-05|1164.10
#2008-05-06|1159.18
#2008-05-07|1158.08
#2008-05-08|1157.56
#2008-05-09|1152.08
#2008-05-12|1169.43
#2008-05-13|1167.32
#2008-05-14|1167.25
#2008-05-15|1169.12
#2008-05-16|1179.99
#2008-05-19|1183.19
#2008-05-20|1166.86
#2008-05-21|1157.90
#2008-05-22|1178.02
#2008-05-23|1174.23
#2008-05-26| .
#2008-05-27|1157.98
#2008-05-28|1161.08
#2008-05-29|1159.49
#2008-05-30|1166.36
#2008-06-02|1148.58
#2008-06-03|1154.55
#2008-06-04|1140.97
#2008-06-05|1156.05
#2008-06-06|1153.26
#2008-06-09|1133.95
#2008-06-10|1114.84
#2008-06-11|1104.66
#2008-06-12|1102.38
#2008-06-13|1112.16
#2008-06-16|1109.24
#2008-06-17|1113.72
#2008-06-18|1097.54
#2008-06-19|1086.42
#2008-06-20|1071.99
#2008-06-23|1066.78
#2008-06-24|1069.67
#2008-06-25|1087.18
#2008-06-26|1073.23
#2008-06-27|1068.71
#2008-06-30|1087.23
#2008-07-01|1083.86
#2008-07-02|1112.99
#2008-07-03|1115.71
#2008-07-04| .
#2008-07-07|1116.28
#2008-07-08|1120.53
#2008-07-09|1134.97
#2008-07-10|1115.09
#2008-07-11|1090.12
#2008-07-14|1090.09
#2008-07-15|1071.93
#2008-07-16|1075.01
#2008-07-17|1099.14
#2008-07-18|1110.20
#2008-07-21|1103.85
#2008-07-22|1032.03
#2008-07-23|1037.95
#2008-07-24|1040.96
#2008-07-25|1036.30
#2008-07-28|1028.52
#2008-07-29|1036.87
#2008-07-30|1046.58
#2008-07-31|1050.78
#2008-08-01|1041.44
#2008-08-04|1038.81
#2008-08-05|1053.62
#2008-08-06|1049.79
#2008-08-07|1033.66
#2008-08-08|1022.49
#2008-08-11|1029.49
#2008-08-12|1023.87
#2008-08-13|1002.86
#2008-08-14|1004.66
#2008-08-15| 995.87
#2008-08-18|1001.45
#2008-08-19| 979.93
#2008-08-20| 979.84
#2008-08-21| 978.82
#2008-08-22| 994.59
#2008-08-25| 987.04
#2008-08-26| 974.46
#2008-08-27| 990.87
#2008-08-28|1004.02
#2008-08-29|1001.73
#2008-09-01| .
#2008-09-02|1002.81
#2008-09-03| 992.02
#2008-09-04| 965.65
#2008-09-05| 932.17
#2008-09-08| 953.97
#2008-09-09| 952.22
#2008-09-10| 944.17
#2008-09-11| 931.12
#2008-09-12| 962.96
#2008-09-15| 933.23
#2008-09-16| 915.43
#2008-09-17| 903.93
#2008-09-18| 905.34
#2008-09-19| 966.55
#2008-09-22| 965.12
#2008-09-23| 944.89
#2008-09-24| 923.17
#2008-09-25| 953.29
#2008-09-26| 942.01
#2008-09-29| 900.50
#2008-09-30| 891.14
#2008-10-01| 899.46
#2008-10-02| 891.11
#2008-10-03| 908.95
#2008-10-06| 842.54
#2008-10-07| 854.68
#2008-10-08| 808.35
#2008-10-09| 794.81
#2008-10-10| 720.75
#2008-10-13| 791.63
#2008-10-14| 822.77
#2008-10-15| 786.04
#2008-10-16| 748.17
#2008-10-17| 785.95
#2008-10-20| 802.68
#2008-10-21| 772.75
#2008-10-22| 711.10
#2008-10-23| 715.71
#2008-10-24| 677.00
#2008-10-27| 646.62
#2008-10-28| 666.85
#2008-10-29| 744.81
#2008-10-30| 741.72
#2008-10-31| 737.57
#2008-11-03| 740.37
#2008-11-04| 779.87
#2008-11-05| 779.16
#2008-11-06| 725.14
#2008-11-07| 732.88
#2008-11-10| 739.89
#2008-11-11| 721.45
#2008-11-12| 715.66
#2008-11-13| 727.65
#2008-11-14| 740.13
#2008-11-17| 726.04
#2008-11-18| 738.52
#2008-11-19| 721.75
#2008-11-20| 708.71
#2008-11-21| 681.75
#2008-11-24| 747.92
#2008-11-25| 761.67
#2008-11-26| 764.61
#2008-11-27| .
#2008-11-28| 762.82
#2008-12-01| 724.96
#2008-12-02| 744.43
#2008-12-03| 757.49
#2008-12-04| 752.76
#2008-12-05| 737.19
#2008-12-08| 783.08
#2008-12-09| 783.32
#2008-12-10| 782.14
#2008-12-11| 789.59
#2008-12-12| 778.59
#2008-12-15| 796.49
#2008-12-16| 808.41
#2008-12-17| 834.85
#2008-12-18| 851.91
#2008-12-19| 815.40
#2008-12-22| 812.13
#2008-12-23| 803.22
#2008-12-24| 803.62
#2008-12-25| .
#2008-12-26| 806.01
#2008-12-29| 813.01
#2008-12-30| 826.18
#2008-12-31| 819.69
#2009-01-01| .
#2009-01-02| 835.61
#2009-01-05| 846.21
#2009-01-06| 841.17
#2009-01-07| 839.28
#2009-01-08| 836.46
#2009-01-09| 820.34
#2009-01-12| 799.10
#2009-01-13| 781.26
#2009-01-14| 759.73
#2009-01-15| 747.75
#2009-01-16| 767.55
#2009-01-19| .
#2009-01-20| 742.83
#2009-01-21| 727.56
#2009-01-22| 718.38
#2009-01-23| 715.14
#2009-01-26| 741.90
#2009-01-27| 744.59
#2009-01-28| 754.42
#2009-01-29| 728.15
#2009-01-30| 710.66
#2009-02-02| 699.57
#2009-02-03| 736.35
#2009-02-04| 739.99
#2009-02-05| 735.11
#2009-02-06| 751.75
#2009-02-09| 760.77
#2009-02-10| 742.38
#2009-02-11| 733.09
#2009-02-12| 718.44
#2009-02-13| 733.05
#2009-02-16| .
#2009-02-17| 691.39
#2009-02-18| 687.08
#2009-02-19| 691.37
#2009-02-20| 678.35
#2009-02-23| 689.26
#2009-02-24| 679.96
#2009-02-25| 665.76
#2009-02-26| 693.42
#2009-02-27| 689.94
#2009-03-02| 664.57
#2009-03-03| 657.20
#2009-03-04| 672.97
#2009-03-05| 653.49
#2009-03-06| 654.01
#2009-03-09| 635.35
#2009-03-10| 658.83
#2009-03-11| 653.41
#2009-03-12| 663.96
#2009-03-13| 674.99
#2009-03-16| 697.49
#2009-03-17| 699.53
#2009-03-18| 700.37
#2009-03-19| 725.82
#2009-03-20| 712.57
#2009-03-23| 725.36
#2009-03-24| 726.17
#2009-03-25| 734.97
#2009-03-26| 733.35
#2009-03-27| 704.14
#2009-03-30| 689.20
#2009-03-31| 715.58
#2009-04-01| 731.55
#2009-04-02| 755.93
#2009-04-03| 739.99
#2009-04-06| 740.02
#2009-04-07| 731.39
#2009-04-08| 733.18
#2009-04-09| 730.57
#2009-04-10| .
#2009-04-13| 736.66
#2009-04-14| 731.93
#2009-04-15| 727.69
#2009-04-16| 740.35
#2009-04-17| 748.59
#2009-04-20| 725.53
#2009-04-21| 715.65
#2009-04-22| 715.57
#2009-04-23| 711.89
#2009-04-24| 729.67
#2009-04-27| 728.82
#2009-04-28| 720.90
#2009-04-29| 736.04
#2009-04-30| 734.70
#2009-05-01| 736.55
#2009-05-04| 751.25
#2009-05-05| 754.00
#2009-05-06| 758.37
#2009-05-07| 753.15
#2009-05-08| 754.22
#2009-05-11| 755.73
#2009-05-12| 772.74
#2009-05-13| 766.77
#2009-05-14| 766.80
#2009-05-15| 764.38
#2009-05-18| 777.68
#2009-05-19| 779.96
#2009-05-20| 787.06
#2009-05-21| 768.47
#2009-05-22| 782.23
#2009-05-25| .
#2009-05-26| 794.55
#2009-05-27| 795.44
#2009-05-28| 793.06
#2009-05-29| 799.44
#2009-06-01| 818.76
#2009-06-02| 824.19
#2009-06-03| 808.57
#2009-06-04| 801.90
#2009-06-05| 791.48
#2009-06-08| 785.65
#2009-06-09| 799.66
#2009-06-10| 797.32
#2009-06-11| 808.72
#2009-06-12| 806.60
#2009-06-15| 788.36
#2009-06-16| 799.29
#2009-06-17| 803.02
#2009-06-18| 816.48
#2009-06-19| 816.86
#2009-06-22| 801.90
#2009-06-23| 806.70
#2009-06-24| 821.44
#2009-06-25| 813.86
#2009-06-26| 823.29
#2009-06-29| 833.35
#2009-06-30| 826.66
#2009-07-01| 847.22
#2009-07-02| 823.61
#2009-07-03| .
#2009-07-06| 813.90
#2009-07-07| 811.44
#2009-07-08| 799.08
#2009-07-09| 803.37
#2009-07-10| 791.92
#2009-07-13| 802.78
#2009-07-14| 805.15
#2009-07-15| 827.10
#2009-07-16| 833.84
#2009-07-17| 834.98
#2009-07-20| 843.09
#2009-07-21| 848.53
#2009-07-22| 855.16
#2009-07-23| 871.43
#2009-07-24| 876.12
#2009-07-27| 879.59
#2009-07-28| 877.31
#2009-07-29| 877.00
#2009-07-30| 901.82
#2009-07-31| 904.69
#2009-08-03| 926.24
#2009-08-04| 922.92
#2009-08-05| 913.18
#2009-08-06| 905.53
#2009-08-07| 919.22
#2009-08-10| 916.96
#2009-08-11| 909.90
#2009-08-12| 918.57
#2009-08-13| 923.40
#2009-08-14| 906.10
#2009-08-17| 881.99
#2009-08-18| 894.20
#2009-08-19| 898.01
#2009-08-20| 915.98
#2009-08-21| 932.39
#2009-08-24| 936.01
#2009-08-25| 951.99
#2009-08-26| 940.04
#2009-08-27| 937.87
#2009-08-28| 951.10
#2009-08-31| 940.95
#2009-09-01| 930.33
#2009-09-02| 918.24
#2009-09-03| 922.29
#2009-09-04| 934.75
#2009-09-07| .
#2009-09-08| 973.42
#2009-09-09| 985.38
#2009-09-10| 984.68
#2009-09-11| 987.74
#2009-09-14| 988.15
#2009-09-15| 993.43
#2009-09-16|1005.86
#2009-09-17|1008.85
#2009-09-18| 998.11
#2009-09-21| 992.14
#2009-09-22|1009.36
#2009-09-23|1010.90
#2009-09-24| 992.90
#2009-09-25| 990.76
#2009-09-28|1001.28
#2009-09-29| 989.58
#2009-09-30| 984.67
#2009-10-01| 975.55
#2009-10-02| 967.27
#2009-10-05| 988.22
#2009-10-06|1002.32
#2009-10-07| 988.47
#2009-10-08| 997.09
#2009-10-09| 986.82
#2009-10-12| 993.43
#2009-10-13| 987.30
#2009-10-14|1006.76
#2009-10-15|1014.46
#2009-10-16| 999.06
#2009-10-19|1012.32
#2009-10-20|1014.16
#2009-10-21|1028.50
#2009-10-22|1037.07
#2009-10-23|1022.45
#2009-10-26|1011.32
#2009-10-27|1006.21
#2009-10-28|1000.72
#2009-10-29|1009.89
#2009-10-30| 985.98
#2009-11-02| 993.50
#2009-11-03| 971.11
#2009-11-04| 993.59
#2009-11-05|1009.39
#2009-11-06|1003.21
#2009-11-09|1027.70
#2009-11-10|1020.96
#2009-11-11|1016.75
#2009-11-12|1023.81
#2009-11-13|1027.42
#2009-11-16|1040.08
#2009-11-17|1032.58
#2009-11-18|1038.05
#2009-11-19|1017.04
#2009-11-20|1010.32
#2009-11-23|1032.38
#2009-11-24|1026.76
#2009-11-25|1044.10
#2009-11-26| .
#2009-11-27|1025.58
#2009-11-30|1018.89
#2009-12-01|1049.73
#2009-12-02|1058.87
#2009-12-03|1052.24
#2009-12-04|1052.29
#2009-12-07|1040.11
#2009-12-08|1017.92
#2009-12-09|1006.42
#2009-12-10|1016.13
#2009-12-11|1015.70
#2009-12-14|1024.84
#2009-12-15|1015.20
#2009-12-16|1020.41
#2009-12-17| 992.90
#2009-12-18| 987.31
#2009-12-21|1002.48
#2009-12-22|1002.35
#2009-12-23|1010.43
#2009-12-24|1009.88
#2009-12-25| .
#2009-12-28|1016.22
#2009-12-29|1019.99
#2009-12-30|1009.75
#2009-12-31|1015.31
#2010-01-01| .
#2010-01-04|1030.18
#2010-01-05|1027.15
#2010-01-06|1021.52
#2010-01-07|1002.73
#2010-01-08| 997.54
#2010-01-11|1006.71
#2010-01-12|1003.12
#2010-01-13|1006.74
#2010-01-14|1004.42
#2010-01-15| 988.91
#2010-01-18| .
#2010-01-19|1002.83
#2010-01-20| 979.71
#2010-01-21| 969.40
#2010-01-22| 968.97
#2010-01-25| 962.12
#2010-01-26| 958.67
#2010-01-27| 953.89
#2010-01-28| 938.24
#2010-01-29| 944.06
#2010-02-01| 947.11
#2010-02-02| 954.59
#2010-02-03| 944.97
#2010-02-04| 930.04
#2010-02-05| 912.64
#2010-02-08| 922.46
#2010-02-09| 923.99
#2010-02-10| 929.02
#2010-02-11| 919.34
#2010-02-12| 920.72
#2010-02-15| .
#2010-02-16| 931.41
#2010-02-17| 935.86
#2010-02-18| 941.19
#2010-02-19| 936.93
#2010-02-22| 935.28
#2010-02-23| 921.80
#2010-02-24| 925.99
#2010-02-25| 917.71
#2010-02-26| 928.04
#2010-03-01| 926.63
#2010-03-02| 938.10
#2010-03-03| 953.68
#2010-03-04| 950.08
#2010-03-05| 960.45
#2010-03-08| 966.13
#2010-03-09| 960.28
#2010-03-10| 968.48
#2010-03-11| 969.09
#2010-03-12| 980.06
#2010-03-15| 965.12
#2010-03-16| 976.58
#2010-03-17| 978.07
#2010-03-18| 969.20
#2010-03-19| 962.36
#2010-03-22| 959.17
#2010-03-23| 963.22
#2010-03-24| 948.76
#2010-03-25| 950.44
#2010-03-26| 953.15
#2010-03-29| 965.36
#2010-03-30| 965.26
#2010-03-31| 968.70
#2010-04-01| 976.83
#2010-04-02| .
#2010-04-05| 976.34
#2010-04-06| 967.66
#2010-04-07| 961.61
#2010-04-08| 958.70
#2010-04-09| 973.85
#2010-04-12| 984.74
#2010-04-13| 980.67
#2010-04-14| 994.93
#2010-04-15| 999.15
#2010-04-16| 982.67
#2010-04-19| 971.57
#2010-04-20| 978.01
#2010-04-21| 973.07
#2010-04-22| 955.03
#2010-04-23| 964.79
#2010-04-26| 963.30
#2010-04-27| 935.23
#2010-04-28| 918.32
#2010-04-29| 934.05
#2010-04-30| 941.52
#2010-05-03| 934.46
#2010-05-04| 903.47
#2010-05-05| 883.15
#2010-05-06| 862.66
#2010-05-07| 824.93
#2010-05-10| 888.20
#2010-05-11| 870.04
#2010-05-12| 882.84
#2010-05-13| 875.10
#2010-05-14| 840.92
#2010-05-17| 840.53
#2010-05-18| 849.56
#2010-05-19| 823.35
#2010-05-20| 810.80
#2010-05-21| 823.56
#2010-05-24| 819.62
#2010-05-25| 796.82
#2010-05-26| 818.93
#2010-05-27| 840.62
#2010-05-28| 847.39
#2010-05-31| .
#2010-06-01| 848.80
#2010-06-02| 850.55
#2010-06-03| 861.27
#2010-06-04| 843.03
#2010-06-07| 828.17
#2010-06-08| 816.69
#2010-06-09| 836.23
#2010-06-10| 855.51
#2010-06-11| 858.55
#2010-06-14| 879.96
#2010-06-15| 889.28
#2010-06-16| 884.83
#2010-06-17| 890.07
#2010-06-18| 895.91
#2010-06-21| 902.56
#2010-06-22| 891.62
#2010-06-23| 884.42
#2010-06-24| 880.86
#2010-06-25| 881.38
#2010-06-28| 893.79
#2010-06-29| 862.69
#2010-06-30| 857.86
#2010-07-01| 860.70
#2010-07-02| 865.62
#2010-07-05| .
#2010-07-06| 890.85
#2010-07-07| 902.21
#2010-07-08| 911.13
#2010-07-09| 912.39
#2010-07-12| 908.20
#2010-07-13| 929.26
#2010-07-14| 933.78
#2010-07-15| 940.44
#2010-07-16| 931.68
#2010-07-19| 928.74
#2010-07-20| 920.60
#2010-07-21| 929.67
#2010-07-22| 954.12
#2010-07-23| 954.59
#2010-07-26| 967.53
#2010-07-27| 970.85
#2010-07-28| 969.47
#2010-07-29| 987.73
#2010-07-30| 981.39
#2010-08-02|1012.65
#2010-08-03|1007.90
#2010-08-04|1007.46
#2010-08-05|1004.26
#2010-08-06|1012.42
#2010-08-09|1022.15
#2010-08-10|1007.61
#2010-08-11| 979.61
#2010-08-12| 983.15
#2010-08-13| 985.61
#2010-08-16| 993.02
#2010-08-17| 996.32
#2010-08-18| 993.32
#2010-08-19| 983.46
#2010-08-20| 965.04
#2010-08-23| 971.89
#2010-08-24| 962.05
#2010-08-25| 954.42
#2010-08-26| 966.30
#2010-08-27| 982.81
#2010-08-30| 980.89
#2010-08-31| 988.40
#2010-09-01|1009.91
#2010-09-02|1004.13
#2010-09-03|1014.35
#2010-09-06| .
#2010-09-07|1002.55
#2010-09-08|1013.26
#2010-09-09|1014.31
#2010-09-10|1012.96
#2010-09-13|1023.91
#2010-09-14|1031.09
#2010-09-15|1036.94
#2010-09-16|1034.17
#2010-09-17|1028.49
#2010-09-20|1045.76
#2010-09-21|1046.43
#2010-09-22|1053.50
#2010-09-23|1049.83
#2010-09-24|1064.75
#2010-09-27|1057.04
#2010-09-28|1059.06
#2010-09-29|1059.96
#2010-09-30|1057.34
#2010-10-01|1067.75
#2010-10-04|1060.09
#2010-10-05|1083.79
#2010-10-06|1088.58
#2010-10-07|1093.29
#2010-10-08|1092.07
#2010-10-11|1094.19
#2010-10-12|1083.24
#2010-10-13|1105.25
#2010-10-14|1120.45
#2010-10-15|1118.12
#2010-10-18|1117.25
#2010-10-19|1095.38
#2010-10-20|1110.59
#2010-10-21|1114.11
#2010-10-22|1106.38
#2010-10-25|1109.64
#2010-10-26|1111.89
#2010-10-27|1096.40
#2010-10-28|1125.44
#2010-10-29|1126.76
#2010-11-01|1127.95
#2010-11-02|1145.50
#2010-11-03|1145.39
#2010-11-04|1159.19
#2010-11-05|1145.23
#2010-11-08|1132.74
#2010-11-09|1137.45
#2010-11-10|1118.51
#2010-11-11|1113.53
#2010-11-12|1115.93
#2010-11-15|1112.91
#2010-11-16|1090.01
#2010-11-17|1090.42
#2010-11-18|1103.88
#2010-11-19|1104.35
#2010-11-22|1092.01
#2010-11-23|1059.61
#2010-11-24|1062.28
#2010-11-25| .
#2010-11-26|1050.95
#2010-11-29|1021.16
#2010-11-30|1016.05
#2010-12-01|1036.70
#2010-12-02|1051.54
#2010-12-03|1063.16
#2010-12-06|1057.83
#2010-12-07|1065.12
#2010-12-08|1057.60
#2010-12-09|1057.91
#2010-12-10|1062.02
#2010-12-13|1076.10
#2010-12-14|1077.07
#2010-12-15|1067.51
#2010-12-16|1059.04
#2010-12-17|1054.85
#2010-12-20|1057.96
#2010-12-21|1067.45
#2010-12-22|1062.99
#2010-12-23|1069.27
#2010-12-24| .
#2010-12-27|1065.39
#2010-12-28|1065.85
#2010-12-29|1065.40
#2010-12-30|1062.52
#2010-12-31|1070.46
#2011-01-03|1070.64
#2011-01-04|1079.15
#2011-01-05|1076.35
#2011-01-06|1073.46
#2011-01-07|1069.27
#2011-01-10|1064.15
#2011-01-11|1063.76
#2011-01-12|1077.65
#2011-01-13|1094.35
#2011-01-14|1090.83
#2011-01-17| .
#2011-01-18|1108.58
#2011-01-19|1103.32
#2011-01-20|1086.28
#2011-01-21|1115.93
#2011-01-24|1126.87
#2011-01-25|1123.24
#2011-01-26|1128.88
#2011-01-27|1130.71
#2011-01-28|1110.23
#2011-01-31|1112.23
#2011-02-01|1131.79
#2011-02-02|1139.14
#2011-02-03|1131.58
#2011-02-04|1133.83
#2011-02-07|1130.72
#2011-02-08|1142.92
#2011-02-09|1140.02
#2011-02-10|1128.76
#2011-02-11|1125.28
#2011-02-14|1119.30
#2011-02-15|1121.60
#2011-02-16|1131.85
#2011-02-17|1131.75
#2011-02-18|1141.37
#2011-02-21| .
#2011-02-22|1125.60
#2011-02-23|1118.76
#2011-02-24|1110.00
#2011-02-25|1117.26
#2011-02-28|1132.04
#2011-03-01|1132.18
#2011-03-02|1134.96
#2011-03-03|1144.14
#2011-03-04|1142.07
#2011-03-07|1140.99
#2011-03-08|1149.62
#2011-03-09|1153.03
#2011-03-10|1136.12
#2011-03-11|1134.93
#2011-03-14|1128.65
#2011-03-15|1100.11
#2011-03-16|1080.49
#2011-03-17|1105.41
#2011-03-18|1108.05
#2011-03-21|1146.04
#2011-03-22|1146.92
#2011-03-23|1142.83
#2011-03-24|1152.68
#2011-03-25|1149.55
#2011-03-28|1150.55
#2011-03-29|1157.17
#2011-03-30|1166.74
#2011-03-31|1160.28
#2011-04-01|1171.89
#2011-04-04|1182.25
#2011-04-05|1176.76
#2011-04-06|1189.76
#2011-04-07|1182.33
#2011-04-08|1192.82
#2011-04-11|1194.14
#2011-04-12|1180.57
#2011-04-13|1186.41
#2011-04-14|1178.24
#2011-04-15|1183.24
#2011-04-18|1150.42
#2011-04-19|1158.65
#2011-04-20|1188.19
#2011-04-21|1173.28
#2011-04-22| .
#2011-04-25|1169.88
#2011-04-26|1187.66
#2011-04-27|1191.41
#2011-04-28|1207.78
#2011-04-29|1213.35
#2011-05-02|1219.97
#2011-05-03|1206.71
#2011-05-04|1200.55
#2011-05-05|1179.29
#2011-05-06|1176.07
#2011-05-09|1163.01
#2011-05-10|1171.29
#2011-05-11|1175.92
#2011-05-12|1157.64
#2011-05-13|1150.92
#2011-05-16|1154.96
#2011-05-17|1147.56
#2011-05-18|1156.54
#2011-05-19|1165.50
#2011-05-20|1159.24
#2011-05-23|1136.36
#2011-05-24|1140.05
#2011-05-25|1138.27
#2011-05-26|1135.71
#2011-05-27|1153.81
#2011-05-30| .
#2011-05-31|1170.89
#2011-06-01|1166.94
#2011-06-02|1158.45
#2011-06-03|1165.03
#2011-06-06|1161.19
#2011-06-07|1169.63
#2011-06-08|1155.72
#2011-06-09|1153.62
#2011-06-10|1130.63
#2011-06-13|1136.19
#2011-06-14|1152.37
#2011-06-15|1124.51
#2011-06-16|1113.85
#2011-06-17|1131.99
#2011-06-20|1133.91
#2011-06-21|1148.69
#2011-06-22|1148.08
#2011-06-23|1117.99
#2011-06-24|1113.92
#2011-06-27|1127.71
#2011-06-28|1123.37
#2011-06-29|1144.15
#2011-06-30|1162.94
#2011-07-01|1162.59
#2011-07-04| .
#2011-07-05|1163.77
#2011-07-06|1143.23
#2011-07-07|1152.82
#2011-07-08|1136.08
#2011-07-11|1101.54
#2011-07-12|1094.90
#2011-07-13|1115.34
#2011-07-14|1107.17
#2011-07-15|1101.38
#2011-07-18|1078.05
#2011-07-19|1101.13
#2011-07-20|1117.56
#2011-07-21|1144.51
#2011-07-22|1155.05
#2011-07-25|1143.17
#2011-07-26|1162.78
#2011-07-27|1143.77
#2011-07-28|1146.70
#2011-07-29|1166.10
#2011-08-01|1138.60
#2011-08-02|1131.72
#2011-08-03|1129.91
#2011-08-04|1095.94
#2011-08-05|1085.64
#2011-08-08|1052.08
#2011-08-09|1038.55
#2011-08-10|1002.47
#2011-08-11|1033.40
#2011-08-12|1064.55
#2011-08-15|1087.76
#2011-08-16|1081.59
#2011-08-17|1092.51
#2011-08-18|1043.59
#2011-08-19|1036.78
#2011-08-22|1050.02
#2011-08-23|1064.50
#2011-08-24|1079.17
#2011-08-25|1053.52
#2011-08-26|1045.14
#2011-08-29|1073.54
#2011-08-30|1068.01
#2011-08-31|1077.24
#2011-09-01|1082.46
#2011-09-02|1060.68
#2011-09-05| .
#2011-09-06|1015.49
#2011-09-07|1036.78
#2011-09-08|1042.56
#2011-09-09|1003.86
#2011-09-12| 966.77
#2011-09-13| 982.17
#2011-09-14| 992.85
#2011-09-15|1016.06
#2011-09-16|1018.56
#2011-09-19| 987.47
#2011-09-20|1013.10
#2011-09-21| 996.59
#2011-09-22| 943.70
#2011-09-23| 953.83
#2011-09-26| 967.08
#2011-09-27|1007.23
#2011-09-28|1000.93
#2011-09-29|1012.31
#2011-09-30| 995.58
#2011-10-03| 982.68
#2011-10-04| 967.75
#2011-10-05| 991.19
#2011-10-06|1009.74
#2011-10-07|1016.94
#2011-10-10|1045.56
#2011-10-11|1036.00
#2011-10-12|1060.29
#2011-10-13|1050.58
#2011-10-14|1066.09
#2011-10-17|1054.44
#2011-10-18|1042.71
#2011-10-19|1056.13
#2011-10-20|1035.11
#2011-10-21|1068.07
#2011-10-24|1072.02
#2011-10-25|1065.00
#2011-10-26|1067.31
#2011-10-27|1113.01
#2011-10-28|1106.69
#2011-10-31|1080.13
#2011-11-01|1034.64
#2011-11-02|1053.94
#2011-11-03|1065.52
#2011-11-04|1057.67
#2011-11-07|1053.84
#2011-11-08|1066.69
#2011-11-09|1039.05
#2011-11-10|1045.47
#2011-11-11|1076.63
#2011-11-14|1064.91
#2011-11-15|1045.19
#2011-11-16|1046.75
#2011-11-17|1038.38
#2011-11-18|1034.29
#2011-11-21|1002.83
#2011-11-22| 999.19
#2011-11-23| 975.45
#2011-11-24| .
#2011-11-25| 970.55
#2011-11-28|1005.31
#2011-11-29|1011.14
#2011-11-30|1051.79
#2011-12-01|1046.85
#2011-12-02|1039.28
#2011-12-05|1049.24
#2011-12-06|1041.41
#2011-12-07|1034.64
#2011-12-08|1023.71
#2011-12-09|1035.67
#2011-12-12|1012.38
#2011-12-13|1012.58
#2011-12-14| 987.28
#2011-12-15| 993.33
#2011-12-16| 993.12
#2011-12-19| 987.78
#2011-12-20|1004.34
#2011-12-21| 992.66
#2011-12-22|1000.93
#2011-12-23|1008.64
#2011-12-26| .
#2011-12-27|1009.18
#2011-12-28| 994.46
#2011-12-29|1002.89
#2011-12-30|1015.81
#2012-01-02| .
#2012-01-03|1037.04
#2012-01-04|1017.26
#2012-01-05| 993.75
#2012-01-06| 994.56
#2012-01-09| 989.96
#2012-01-10|1005.46
#2012-01-11| 998.63
#2012-01-12|1002.02
#2012-01-13| 984.71
#2012-01-16| .
#2012-01-17|1001.59
#2012-01-18| 997.10
#2012-01-19|1003.77
#2012-01-20|1007.04
#2012-01-23|1020.37
#2012-01-24|1003.30
#2012-01-25| 998.14
#2012-01-26|1018.67
#2012-01-27|1009.02
#2012-01-30|1003.28
#2012-01-31|1007.31
#2012-02-01|1023.19
#2012-02-02|1020.77
#2012-02-03|1031.24
#2012-02-06|1032.50
#2012-02-07|1038.25
#2012-02-08|1034.95
#2012-02-09|1039.90
#2012-02-10|1021.79
#2012-02-13|1032.68
#2012-02-14|1023.76
#2012-02-15|1023.01
#2012-02-16|1017.82
#2012-02-17|1034.44
#2012-02-20| .
#2012-02-21|1045.66
#2012-02-22|1033.23
#2012-02-23|1031.90
#2012-02-24|1047.14
#2012-02-27|1046.33
#2012-02-28|1046.41
#2012-02-29|1041.98
#2012-03-01|1046.78
#2012-03-02|1035.03
#2012-03-05|1034.72
#2012-03-06|1007.33
#2012-03-07|1010.35
#2012-03-08|1028.58
#2012-03-09|1018.74
#2012-03-12|1015.77
#2012-03-13|1026.15
#2012-03-14|1013.66
#2012-03-15|1015.85
#2012-03-16|1026.15
#2012-03-19|1037.28
#2012-03-20|1043.48
#2012-03-21|1041.27
#2012-03-22|1040.84
#2012-03-23|1048.31
#2012-03-26|1057.79
#2012-03-27|1054.60
#2012-03-28|1045.18
#2012-03-29|1037.86
#2012-03-30|1041.55
#2012-04-02|1050.26
#2012-04-03|1044.22
#2012-04-04|1010.29
#2012-04-05|1007.39
#2012-04-06| .
#2012-04-09|1006.14
#2012-04-10| 989.91
#2012-04-11| 996.94
#2012-04-12|1001.26
#2012-04-13| 984.68
#2012-04-16| 982.70
#2012-04-17|1004.42
#2012-04-18| 990.92
#2012-04-19| 986.60
#2012-04-20| 997.23
#2012-04-23| 980.74
#2012-04-24| 999.27
#2012-04-25|1006.15
#2012-04-26|1003.87
#2012-04-27|1008.66
#2012-04-30|1004.46
#2012-05-01|1009.82
#2012-05-02| 996.11
#2012-05-03| 999.68
#2012-05-04| 994.62
#2012-05-07| 996.89
#2012-05-08| 997.26
#2012-05-09| 989.49
#2012-05-10| 998.03
#2012-05-11| 993.77
#2012-05-14| 969.75
#2012-05-15| 962.37
#2012-05-16| 950.95
#2012-05-17| 937.56
#2012-05-18| 931.60
#2012-05-21| 937.29
#2012-05-22| 958.31
#2012-05-23| 926.82
#2012-05-24| 937.24
#2012-05-25| 932.90
#2012-05-28| .
#2012-05-29| 929.11
#2012-05-30| 909.65
#2012-05-31| 907.10
#2012-06-01| 902.34
#2012-06-04| 913.95
#2012-06-05| 908.92
#2012-06-06| 926.51
#2012-06-07| 932.91
#2012-06-08| 938.65
#2012-06-11| 939.13
#2012-06-12| 951.37
#2012-06-13| 956.85
#2012-06-14| 957.39
#2012-06-15| 959.03
#2012-06-18| 956.11
#2012-06-19| 979.97
#2012-06-20| 982.58
#2012-06-21| 971.04
#2012-06-22| 968.14
#2012-06-25| 955.66
#2012-06-26| 959.50
#2012-06-27| 972.60
#2012-06-28| 968.67
#2012-06-29|1001.15
#2012-07-02|1001.12
#2012-07-03|1004.90
#2012-07-04| .
#2012-07-05| 992.09
#2012-07-06| 976.82
#2012-07-09| 979.37
#2012-07-10| 981.70
#2012-07-11| 992.19
#2012-07-12| 969.09
#2012-07-13| 996.96
#2012-07-16| 996.57
#2012-07-17| 995.09
#2012-07-18|1009.66
#2012-07-19|1010.61
#2012-07-20| 980.45
#2012-07-23| 957.19
#2012-07-24| 945.82
#2012-07-25| 946.70
#2012-07-26| 981.72
#2012-07-27| 997.48
#2012-07-30| 995.40
#2012-07-31| 992.35
#2012-08-01|1005.86
#2012-08-02| 981.81
#2012-08-03|1015.91
#2012-08-06|1027.84
#2012-08-07|1036.58
#2012-08-08|1037.77
#2012-08-09|1030.97
#2012-08-10|1033.85
#2012-08-13|1034.01
#2012-08-14|1037.40
#2012-08-15|1032.85
#2012-08-16|1038.15
#2012-08-17|1036.57
#2012-08-20|1040.27
#2012-08-21|1050.03
#2012-08-22|1035.73
#2012-08-23|1038.97
#2012-08-24|1037.45
#2012-08-27|1043.79
#2012-08-28|1042.95
#2012-08-29|1037.82
#2012-08-30|1026.49
#2012-08-31|1036.76
#2012-09-03| .
#2012-09-04|1037.41
#2012-09-05|1034.75
#2012-09-06|1058.32
#2012-09-07|1070.04
#2012-09-10|1067.27
#2012-09-11|1075.08
#2012-09-12|1078.36
#2012-09-13|1082.98
#2012-09-14|1098.42
#2012-09-17|1089.92
#2012-09-18|1084.10
#2012-09-19|1083.42
#2012-09-20|1076.32
#2012-09-21|1091.94
#2012-09-24|1084.13
#2012-09-25|1091.71
#2012-09-26|1065.11
#2012-09-27|1068.88
#2012-09-28|1056.34
#2012-10-01|1062.58
#2012-10-02|1064.79
#2012-10-03|1056.67
#2012-10-04|1052.32
#2012-10-05|1070.05
#2012-10-08|1044.61
#2012-10-09|1031.95
#2012-10-10|1030.35
#2012-10-11|1039.50
#2012-10-12|1033.76
#2012-10-15|1028.95
#2012-10-16|1045.44
#2012-10-17|1061.49
#2012-10-18|1058.70
#2012-10-19|1040.14
#2012-10-22|1038.47
#2012-10-23|1012.70
#2012-10-24|1015.38
#2012-10-25|1002.40
#2012-10-26|1004.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.00
#2012-11-01|1010.75
#2012-11-02|1005.97
#2012-11-05| 993.52
#2012-11-06|1001.93
#2012-11-07| 986.28
#2012-11-08| 981.47
#2012-11-09| 981.67
#2012-11-12| 982.84
#2012-11-13| 988.08
#2012-11-14| 984.35
#2012-11-15| 986.92
#2012-11-16| 966.97
#2012-11-19| 986.26
#2012-11-20| 984.70
#2012-11-21| 990.89
#2012-11-22| .
#2012-11-23|1006.98
#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|1003.08
#2012-12-10|1001.73
#2012-12-11|1013.39
#2012-12-12|1021.31
#2012-12-13|1026.05
#2012-12-14|1026.82
#2012-12-17|1024.36
#2012-12-18|1030.14
#2012-12-19|1041.30
#2012-12-20|1037.77
#2012-12-21|1037.14
#2012-12-24|1038.80
#2012-12-25|1038.34
#2012-12-26|1040.55
#2012-12-27|1044.03
#2012-12-28|1037.61
#2012-12-31|1036.64
#2013-01-01|1036.92
#2013-01-02|1057.89
#2013-01-03|1051.19
#2013-01-04|1052.41
#2013-01-07|1053.58
#2013-01-08|1052.96
#2013-01-09|1075.84
#2013-01-10|1083.98
#2013-01-11|1086.13
#2013-01-14|1091.94
#2013-01-15|1077.65
#2013-01-16|1074.43
#2013-01-17|1090.16
#2013-01-18|1081.05
#2013-01-21|1087.83
#2013-01-22|1078.30
#2013-01-23|1067.13
#2013-01-24|1076.44
#2013-01-25|1084.87
#2013-01-28|1081.17
#2013-01-29|1086.91
#2013-01-30|1088.02
#2013-01-31|1085.29
#2013-02-01|1094.31
#2013-02-04|1066.95
#2013-02-05|1065.40
#2013-02-06|1051.18
#2013-02-07|1037.84
#2013-02-08|1039.22
#2013-02-11|1034.73
#2013-02-12|1034.32
#2013-02-13|1036.98
#2013-02-14|1028.33
#2013-02-15|1022.10
#2013-02-18|1017.40
#2013-02-19|1024.72
#2013-02-20|1017.09
#2013-02-21| 990.97
#2013-02-22|1001.13
#2013-02-25|1007.32
#2013-02-26| 981.75
#2013-02-27| 994.67
#2013-02-28| 997.17
#2013-03-01| 989.88
#2013-03-04| 997.06
#2013-03-05|1015.08
#2013-03-06|1008.85
#2013-03-07|1012.71
#2013-03-08|1024.12
#2013-03-11|1027.36
#2013-03-12|1025.12
#2013-03-13|1014.85
#2013-03-14|1042.89
#2013-03-15|1043.06
#2013-03-18|1035.71
#2013-03-19|1034.09
#2013-03-20|1039.85
#2013-03-21|1031.54
#2013-03-22|1040.97
#2013-03-25|1037.47
#2013-03-26|1024.27
#2013-03-27|1006.49
#2013-03-28|1016.21
#2013-03-29|1016.10
#2013-04-01|1017.48
#2013-04-02|1030.79
#2013-04-03|1010.71
#2013-04-04|1011.27
#2013-04-05|1009.33
#2013-04-08|1013.11
#2013-04-09|1027.33
#2013-04-10|1046.95
#2013-04-11|1055.62
#2013-04-12|1053.36
#2013-04-15|1044.70
#2013-04-16|1037.66
#2013-04-17|1024.81
#2013-04-18|1034.33
#2013-04-19|1036.70
#2013-04-22|1041.61
#2013-04-23|1047.22
#2013-04-24|1052.23
#2013-04-25|1069.70
#2013-04-26|1069.85
#2013-04-29|1077.73
#2013-04-30|1079.41
#2013-05-01|1081.26
#2013-05-02|1070.85
#2013-05-03|1082.75
#2013-05-06|1076.03
#2013-05-07|1077.03
#2013-05-08|1085.78
#2013-05-09|1078.29
#2013-05-10|1085.34
#2013-05-13|1082.21
#2013-05-14|1083.88
#2013-05-15|1084.02
#2013-05-16|1098.82
#2013-05-17|1091.04
#2013-05-20|1095.10
#2013-05-21|1097.13
#2013-05-22|1090.01
#2013-05-23|1070.60
#2013-05-24|1071.45
#2013-05-27|1074.49
#2013-05-28|1080.82
#2013-05-29|1066.07
#2013-05-30|1064.50
#2013-05-31|1046.55
#2013-06-03|1038.76
#2013-06-04|1048.15
#2013-06-05|1033.53
#2013-06-06|1041.52
#2013-06-07|1060.93
#2013-06-10|1053.13
#2013-06-11|1049.96
#2013-06-12|1050.26
#2013-06-13|1044.47
#2013-06-14|1051.71
#2013-06-17|1068.66
#2013-06-18|1072.76
#2013-06-19|1062.61
#2013-06-20|1017.12
#2013-06-21|1007.27
#2013-06-24| 994.55
#2013-06-25|1010.16
#2013-06-26|1023.92
#2013-06-27|1033.07
#2013-06-28|1034.88
#2013-07-01|1047.93
#2013-07-02|1045.05
#2013-07-03|1035.45
#2013-07-04|1053.96
#2013-07-05|1030.40
#2013-07-08|1042.18
#2013-07-09|1045.48
#2013-07-10|1047.15
#2013-07-11|1063.28
#2013-07-12|1067.23
#2013-07-15|1073.24
#2013-07-16|1069.08
#2013-07-17|1067.08
#2013-07-18|1067.71
#2013-07-19|1077.53
#2013-07-22|1091.00
#2013-07-23|1096.58
#2013-07-24|1101.65
#2013-07-25|1096.19
#2013-07-26|1100.73
#2013-07-29|1102.89
#2013-07-30|1106.69
#2013-07-31|1104.94
#2013-08-01|1117.11
#2013-08-02|1119.93
#2013-08-05|1117.77
#2013-08-06|1116.81
#2013-08-07|1123.32
#2013-08-08|1136.84
#2013-08-09|1144.54
#2013-08-12|1140.98
#2013-08-13|1143.49
#2013-08-14|1142.79
#2013-08-15|1131.17
#2013-08-16|1137.28
#2013-08-19|1124.76
#2013-08-20|1123.75
#2013-08-21|1118.37
#2013-08-22|1118.18
#2013-08-23|1128.72
#2013-08-26|1128.98
#2013-08-27|1110.29
#2013-08-28|1102.62
#2013-08-29|1129.70
#2013-08-30|1127.40
#2013-09-02|1155.35
#2013-09-03|1135.36
#2013-09-04|1150.70
#2013-09-05|1160.93
#2013-09-06|1165.88
#2013-09-09|1173.34
#2013-09-10|1179.71
#2013-09-11|1192.82
#2013-09-12|1199.81
#2013-09-13|1202.30
#2013-09-16|1218.08
#2013-09-17|1212.04
#2013-09-18|1214.43
#2013-09-19|1229.77
#2013-09-20|1222.65
#2013-09-23|1224.33
#2013-09-24|1234.13
#2013-09-25|1246.56
#2013-09-26|1252.26
#2013-09-27|1256.16
#2013-09-30|1251.75
#2013-10-01|1266.25
#2013-10-02|1270.01
#2013-10-03|1278.20
#2013-10-04|1278.28
#2013-10-07|1270.97
#2013-10-08|1270.48
#2013-10-09|1260.41
#2013-10-10|1281.39
#2013-10-11|1286.72
#2013-10-14|1299.07
#2013-10-15|1303.01
#2013-10-16|1318.99
#2013-10-17|1343.51
#2013-10-18|1348.46
#2013-10-21|1351.93
#2013-10-22|1358.75
#2013-10-23|1344.46
#2013-10-24|1350.25
#2013-10-25|1337.71
#2013-10-28|1340.08
#2013-10-29|1346.94
#2013-10-30|1338.85
#2013-10-31|1328.55
#2013-11-01|1330.38
#2013-11-04|1333.91
#2013-11-05|1324.10
#2013-11-06|1336.08
#2013-11-07|1315.32
#2013-11-08|1307.73
#2013-11-11|1306.89
#2013-11-12|1310.54
#2013-11-13|1303.26
#2013-11-14|1315.09
#2013-11-15|1323.26
#2013-11-18|1338.43
#2013-11-19|1326.06
#2013-11-20|1317.28
#2013-11-21|1320.90
#2013-11-22|1325.01
#2013-11-25|1326.01
#2013-11-26|1324.37
#2013-11-27|1327.11
#2013-11-28|1333.38
#2013-11-29|1332.71
#2013-12-02|1320.27
#2013-12-03|1310.46
#2013-12-04|1300.56
#2013-12-05|1300.86
#2013-12-06|1320.98
#2013-12-09|1331.70
#2013-12-10|1328.34
#2013-12-11|1323.65
#2013-12-12|1311.97
#2013-12-13|1304.66
#2013-12-16|1320.67
#2013-12-17|1320.59
#2013-12-18|1332.22
#2013-12-19|1349.50
#2013-12-20|1351.43
#2013-12-23|1361.39
#2013-12-24|1362.91
#2013-12-25|1362.84
#2013-12-26|1365.67
#2013-12-27|1380.66
#2013-12-30|1381.00
#2013-12-31|1383.25
#2014-01-01|1383.32
#2014-01-02|1362.73
#2014-01-03|1363.75
#2014-01-06|1361.54
#2014-01-07|1372.88
#2014-01-08|1370.20
#2014-01-09|1370.35
#2014-01-10|1381.24
#2014-01-13|1376.15
#2014-01-14|1386.79
#2014-01-15|1391.50
#2014-01-16|1383.73
#2014-01-17|1394.90
#2014-01-20|1391.89
#2014-01-21|1387.03
#2014-01-22|1391.24
#2014-01-23|1386.91
#2014-01-24|1359.55
#2014-01-27|1335.93
#2014-01-28|1333.82
#2014-01-29|1328.47
#2014-01-30|1322.73
#2014-01-31|1318.52
#2014-02-03|1299.07
#2014-02-04|1286.77
#2014-02-05|1285.08
#2014-02-06|1317.98
#2014-02-07|1325.17
#2014-02-10|1322.45
#2014-02-11|1332.82
#2014-02-12|1330.21
#2014-02-13|1335.04
#2014-02-14|1336.42
#2014-02-17|1351.59
#2014-02-18|1362.33
#2014-02-19|1361.29
#2014-02-20|1367.30
#2014-02-21|1384.53
#2014-02-24|1403.24
#2014-02-25|1398.95
#2014-02-26|1380.08
#2014-02-27|1375.19
#2014-02-28|1386.39
#2014-03-03|1341.73
#2014-03-04|1368.34
#2014-03-05|1370.60
#2014-03-06|1385.15
#2014-03-07|1367.91
#2014-03-10|1358.18
#2014-03-11|1352.72
#2014-03-12|1351.49
#2014-03-13|1336.03
#2014-03-14|1318.79
#2014-03-17|1343.10
#2014-03-18|1350.77
#2014-03-19|1356.26
#2014-03-20|1342.08
#2014-03-21|1339.92
#2014-03-24|1323.61
#2014-03-25|1335.56
#2014-03-26|1345.44
#2014-03-27|1340.83
#2014-03-28|1354.34
#2014-03-31|1362.03
#2014-04-01|1361.99
#2014-04-02|1362.95
#2014-04-03|1354.46
#2014-04-04|1358.11
#2014-04-07|1350.52
#2014-04-08|1345.28
#2014-04-09|1357.83
#2014-04-10|1355.33
#2014-04-11|1339.74
#2014-04-14|1336.01
#2014-04-15|1318.98
#2014-04-16|1333.08
#2014-04-17|1347.09
#2014-04-18|1347.05
#2014-04-21|1345.59
#2014-04-22|1365.09
#2014-04-23|1360.67
#2014-04-24|1360.54
#2014-04-25|1352.16
#2014-04-28|1358.71
#2014-04-29|1381.87
#2014-04-30|1393.56
#2014-05-01|1394.73
#2014-05-02|1405.41
#2014-05-05|1407.92
#2014-05-06|1418.22
#2014-05-07|1425.26
#2014-05-08|1434.00
#2014-05-09|1419.99
#2014-05-12|1421.08
#2014-05-13|1413.49
#2014-05-14|1418.20
#2014-05-15|1405.98
#2014-05-16|1411.05
#2014-05-19|1417.64
#2014-05-20|1400.67
#2014-05-21|1400.00
#2014-05-22|1400.74
#2014-05-23|1403.91
#2014-05-26|1409.95
#2014-05-27|1406.84
#2014-05-28|1410.58
#2014-05-29|1415.27
#2014-05-30|1415.77
#2014-06-02|1418.03
#2014-06-03|1408.93
#2014-06-04|1411.40
#2014-06-05|1419.32
#2014-06-06|1444.26
#2014-06-09|1449.15
#2014-06-10|1443.66
#2014-06-11|1430.76
#2014-06-12|1435.60
#2014-06-13|1431.26
#2014-06-16|1420.58
#2014-06-17|1417.83
#2014-06-18|1431.73
#2014-06-19|1442.35
#2014-06-20|1426.70
#2014-06-23|1421.36
#2014-06-24|1423.17
#2014-06-25|1415.06
#2014-06-26|1419.81
#2014-06-27|1424.44
#2014-06-30|1423.61
#2014-07-01|1434.01
#2014-07-02|1421.15
#2014-07-03|1427.13
#2014-07-04|1420.96
#2014-07-07|1415.81
#2014-07-08|1397.73
#2014-07-09|1401.86
#2014-07-10|1383.24
#2014-07-11|1382.26
#2014-07-14|1396.76
#2014-07-15|1390.96
#2014-07-16|1406.01
#2014-07-17|1386.10
#2014-07-18|1383.51
#2014-07-21|1377.28
#2014-07-22|1392.69
#2014-07-23|1393.74
#2014-07-24|1398.69
#2014-07-25|1396.24
#2014-07-28|1395.16
#2014-07-29|1400.96
#2014-07-30|1396.20
#2014-07-31|1379.15
#2014-08-01|1369.16
#2014-08-04|1364.67
#2014-08-05|1355.57
#2014-08-06|1344.69
#2014-08-07|1336.97
#2014-08-08|1327.69
#2014-08-11|1341.93
#2014-08-12|1339.36
#2014-08-13|1352.35
#2014-08-14|1351.67
#2014-08-15|1353.63
#2014-08-18|1361.72
#2014-08-19|1364.73
#2014-08-20|1360.53
#2014-08-21|1372.25
#2014-08-22|1368.47
#2014-08-25|1377.06
#2014-08-26|1380.90
#2014-08-27|1389.47
#2014-08-28|1384.44
#2014-08-29|1378.94
#2014-09-01|1372.97
#2014-09-02|1371.79
#2014-09-03|1382.36
#2014-09-04|1383.80
#2014-09-05|1378.16
#2014-09-08|1373.64
#2014-09-09|1365.68
#2014-09-10|1362.37
#2014-09-11|1358.57
#2014-09-12|1355.79
#2014-09-15|1344.79
#2014-09-16|1345.78
#2014-09-17|1350.26
#2014-09-18|1357.70
#2014-09-19|1361.75
#2014-09-22|1349.37
#2014-09-23|1338.11
#2014-09-24|1348.23
#2014-09-25|1333.44
#2014-09-26|1331.57
#2014-09-29|1325.73
#2014-09-30|1322.56
#2014-10-01|1310.90
#2014-10-02|1289.92
#2014-10-03|1286.26
#2014-10-06|1299.46
#2014-10-07|1291.77
#2014-10-08|1287.13
#2014-10-09|1275.67
#2014-10-10|1252.64
#2014-10-13|1252.45
#2014-10-14|1251.72
#2014-10-15|1222.85
#2014-10-16|1210.93
#2014-10-17|1234.65
#2014-10-20|1236.55
#2014-10-21|1258.80
#2014-10-22|1259.66
#2014-10-23|1268.30
#2014-10-24|1277.72
#2014-10-27|1276.23
#2014-10-28|1311.61
#2014-10-29|1320.84
#2014-10-30|1311.92
#2014-10-31|1319.62
#2014-11-03|1314.13
#2014-11-04|1309.37
#2014-11-05|1325.94
#2014-11-06|1305.34
#2014-11-07|1294.06
#2014-11-10|1306.03
#2014-11-11|1329.50
#2014-11-12|1328.98
#2014-11-13|1332.32
#2014-11-14|1335.34
#2014-11-17|1345.23
#2014-11-18|1357.67
#2014-11-19|1357.72
#2014-11-20|1358.24
#2014-11-21|1371.85
#2014-11-24|1377.68
#2014-11-25|1385.96
#2014-11-26|1392.37
#2014-11-27|1397.17
#2014-11-28|1403.27
#2014-12-01|1389.91
#2014-12-02|1388.36
#2014-12-03|1387.93
#2014-12-04|1385.86
#2014-12-05|1402.62
#2014-12-08|1393.23
#2014-12-09|1371.12
#2014-12-10|1360.13
#2014-12-11|1359.61
#2014-12-12|1326.67
#2014-12-15|1300.29
#2014-12-16|1319.53
#2014-12-17|1310.58
#2014-12-18|1340.78
#2014-12-19|1340.01
#2014-12-22|1345.26
#2014-12-23|1341.57
#2014-12-24|1343.12
#2014-12-25|1343.30
#2014-12-26|1343.04
#2014-12-29|1336.48
#2014-12-30|1321.02
#2014-12-31|1319.34
#2015-01-01|1319.12
#2015-01-02|1302.88
#2015-01-05|1264.60
#2015-01-06|1253.33
#2015-01-07|1249.98
#2015-01-08|1283.50
#2015-01-09|1273.38
#2015-01-12|1280.58
#2015-01-13|1299.31
#2015-01-14|1289.10
#2015-01-15|1293.07
#2015-01-16|1295.63
#2015-01-19|1314.97
#2015-01-20|1318.74
#2015-01-21|1335.78
#2015-01-22|1337.86
#2015-01-23|1348.21
#2015-01-26|1352.83
#2015-01-27|1357.10
#2015-01-28|1355.69
#2015-01-29|1358.23
#2015-01-30|1333.93
#2015-02-02|1335.30
#2015-02-03|1368.60
#2015-02-04|1372.55
#2015-02-05|1375.51
#2015-02-06|1369.58
#2015-02-09|1353.27
#2015-02-10|1368.44
#2015-02-11|1358.78
#2015-02-12|1371.50
#2015-02-13|1381.48
#2015-02-16|1379.86
#2015-02-17|1378.10
#2015-02-18|1366.69
#2015-02-19|1373.49
#2015-02-20|1380.66
#2015-02-23|1385.20
#2015-02-24|1384.35
#2015-02-25|1388.53
#2015-02-26|1388.33
#2015-02-27|1392.80
#2015-03-02|1389.23
#2015-03-03|1377.88
#2015-03-04|1381.19
#2015-03-05|1384.57
#2015-03-06|1353.39
#2015-03-09|1337.64
#2015-03-10|1306.66
#2015-03-11|1313.47
#2015-03-12|1318.54
#2015-03-13|1308.96
#2015-03-16|1320.46
#2015-03-17|1315.92
#2015-03-18|1319.50
#2015-03-19|1322.55
#2015-03-20|1354.79
#2015-03-23|1366.08
#2015-03-24|1370.59
#2015-03-25|1372.60
#2015-03-26|1358.52
#2015-03-27|1351.32
#2015-03-30|1350.55
#2015-03-31|1331.07
#2015-04-01|1338.71
#2015-04-02|1354.82
#2015-04-03|1366.28
#2015-04-06|1372.89
#2015-04-07|1372.04
#2015-04-08|1359.38
#2015-04-09|1358.94
#2015-04-10|1359.24
#2015-04-13|1364.80
#2015-04-14|1377.77
#2015-04-15|1370.88
#2015-04-16|1374.38
#2015-04-17|1363.99
#2015-04-20|1371.49
#2015-04-21|1373.46
#2015-04-22|1378.79
#2015-04-23|1394.27
#2015-04-24|1415.64
#2015-04-27|1423.59
#2015-04-28|1423.55
#2015-04-29|1425.27
#2015-04-30|1424.91
#2015-05-01|1419.58
#2015-05-04|1427.28
#2015-05-05|1407.55
#2015-05-06|1426.69
#2015-05-07|1415.49
#2015-05-08|1442.77
#2015-05-11|1443.58
#2015-05-12|1443.66
#2015-05-13|1456.47
#2015-05-14|1460.74
#2015-05-15|1459.08
#2015-05-18|1458.39
#2015-05-19|1440.08
#2015-05-20|1454.03
#2015-05-21|1463.85
#2015-05-22|1456.90
#2015-05-25|1444.91
#2015-05-26|1420.78
#2015-05-27|1426.42
#2015-05-28|1424.99
#2015-05-29|1416.23
#2015-06-01|1405.96
#2015-06-02|1427.79
#2015-06-03|1435.20
#2015-06-04|1429.18
#2015-06-05|1392.87
#2015-06-08|1395.28
#2015-06-09|1389.35
#2015-06-10|1423.40
#2015-06-11|1422.41
#2015-06-12|1425.44
#2015-06-15|1402.38
#2015-06-16|1403.65
#2015-06-17|1403.60
#2015-06-18|1436.05
#2015-06-19|1436.51
#2015-06-22|1487.07
#2015-06-23|1479.56
#2015-06-24|1469.54
#2015-06-25|1473.91
#2015-06-26|1465.80
#2015-06-29|1431.17
#2015-06-30|1417.90
#2015-07-01|1429.18
#2015-07-02|1428.68
#2015-07-03|1415.38
#2015-07-06|1391.43
#2015-07-07|1345.48
#2015-07-08|1360.24
#2015-07-09|1387.03
#2015-07-10|1436.05
#2015-07-13|1439.64
#2015-07-14|1449.03
#2015-07-15|1453.70
#2015-07-16|1469.65
#2015-07-17|1470.63
#2015-07-20|1474.54
#2015-07-21|1465.94
#2015-07-22|1454.40
#2015-07-23|1451.76
#2015-07-24|1448.96
#2015-07-27|1438.61
#2015-07-28|1434.25
#2015-07-29|1461.17
#2015-07-30|1442.80
#2015-07-31|1457.23
#2015-08-03|1462.55
#2015-08-04|1462.18
#2015-08-05|1467.80
#2015-08-06|1458.74
#2015-08-07|1445.17
#2015-08-10|1463.40
#2015-08-11|1458.06
#2015-08-12|1440.04
#2015-08-13|1443.59
#2015-08-14|1435.39
#2015-08-17|1428.63
#2015-08-18|1427.33
#2015-08-19|1403.90
#2015-08-20|1388.20
#2015-08-21|1362.22
#2015-08-24|1307.03
#2015-08-25|1349.75
#2015-08-26|1330.22
#2015-08-27|1351.88
#2015-08-28|1356.43
#2015-08-31|1352.32
#2015-09-01|1317.61
#2015-09-02|1322.68
#2015-09-03|1341.00
#2015-09-04|1314.89
#2015-09-07|1327.89
#2015-09-08|1348.44
#2015-09-09|1357.86
#2015-09-10|1343.76
#2015-09-11|1326.02
#2015-09-14|1320.86
#2015-09-15|1321.74
#2015-09-16|1341.82
#2015-09-17|1339.47
#2015-09-18|1332.68
#2015-09-21|1320.77
#2015-09-22|1281.55
#2015-09-23|1287.36
#2015-09-24|1275.82
#2015-09-25|1303.30
#2015-09-28|1274.05
#2015-09-29|1260.85
#2015-09-30|1277.74
#2015-10-01|1255.74
#2015-10-02|1259.11
#2015-10-05|1298.50
#2015-10-06|1311.18
#2015-10-07|1306.56
#2015-10-08|1304.64
#2015-10-09|1322.16
#2015-10-12|1320.51
#2015-10-13|1303.43
#2015-10-14|1285.85
#2015-10-15|1303.03
#2015-10-16|1315.97
#2015-10-19|1314.60
#2015-10-20|1319.78
#2015-10-21|1317.41
#2015-10-22|1348.61
#2015-10-23|1366.55
#2015-10-26|1361.47
#2015-10-27|1342.67
#2015-10-28|1356.92
#2015-10-29|1350.25
#2015-10-30|1358.93
#2015-11-02|1357.35
#2015-11-03|1352.02
#2015-11-04|1350.33
#2015-11-05|1340.74
#2015-11-06|1323.97
#2015-11-09|1308.85
#2015-11-10|1324.15
#2015-11-11|1342.20
#2015-11-12|1325.93
#2015-11-13|1318.90
#2015-11-16|1325.07
#2015-11-17|1353.88
#2015-11-18|1343.22
#2015-11-19|1361.31
#2015-11-20|1356.45
#2015-11-23|1341.41
#2015-11-24|1325.70
#2015-11-25|1336.41
#2015-11-26|1353.46
#2015-11-27|1352.45
#2015-11-30|1345.69
#2015-12-01|1338.53
#2015-12-02|1332.67
#2015-12-03|1320.73
#2015-12-04|1310.76
#2015-12-07|1319.28
#2015-12-08|1300.05
#2015-12-09|1305.55
#2015-12-10|1290.39
#2015-12-11|1269.41
#2015-12-14|1248.60
#2015-12-15|1282.31
#2015-12-16|1285.81
#2015-12-17|1296.92
#2015-12-18|1271.63
#2015-12-21|1259.94
#2015-12-22|1265.54
#2015-12-23|1293.00
#2015-12-24|1300.97
#2015-12-25|1300.92
#2015-12-28|1298.06
#2015-12-29|1307.94
#2015-12-30|1297.76
#2015-12-31|1290.85
#2016-01-01|1290.85
#2016-01-04|1251.28
#2016-01-05|1253.96
#2016-01-06|1251.59
#2016-01-07|1245.28
#2016-01-08|1246.33
#2016-01-11|1231.93
#2016-01-12|1235.72
#2016-01-13|1245.37
#2016-01-14|1219.57
#2016-01-15|1198.82
#2016-01-18|1182.85
#2016-01-19|1200.91
#2016-01-20|1157.72
#2016-01-21|1177.67
#2016-01-22|1229.56
#2016-01-25|1220.16
#2016-01-26|1224.37
#2016-01-27|1241.81
#2016-01-28|1219.69
#2016-01-29|1246.91
#2016-02-01|1254.70
#2016-02-02|1237.35
#2016-02-03|1227.69
#2016-02-04|1237.07
#2016-02-05|1217.26
#2016-02-08|1172.82
#2016-02-09|1180.27
#2016-02-10|1186.14
#2016-02-11|1159.75
#2016-02-12|1174.11
#2016-02-15|1196.28
#2016-02-16|1190.61
#2016-02-17|1222.33
#2016-02-18|1232.05
#2016-02-19|1205.33
#2016-02-22|1223.69
#2016-02-23|1205.81
#2016-02-24|1175.59
#2016-02-25|1213.34
#2016-02-26|1201.85
#2016-02-29|1208.69
#2016-03-01|1231.47
#2016-03-02|1229.06
#2016-03-03|1236.77
#2016-03-04|1246.95
#2016-03-07|1239.59
#2016-03-08|1241.37
#2016-03-09|1240.98
#2016-03-10|1238.26
#2016-03-11|1275.46
#2016-03-14|1274.35
#2016-03-15|1259.35
#2016-03-16|1256.98
#2016-03-17|1280.23
#2016-03-18|1277.56
#2016-03-21|1273.69
#2016-03-22|1267.05
#2016-03-23|1256.99
#2016-03-24|1235.36
#2016-03-25|1235.24
#2016-03-28|1242.00
#2016-03-29|1248.60
#2016-03-30|1287.08
#2016-03-31|1276.89
#2016-04-01|1250.43
#2016-04-04|1243.12
#2016-04-05|1212.53
#2016-04-06|1220.29
#2016-04-07|1221.53
#2016-04-08|1239.01
#2016-04-11|1250.01
#2016-04-12|1252.72
#2016-04-13|1257.00
#2016-04-14|1256.48
#2016-04-15|1266.77
#2016-04-18|1271.35
#2016-04-19|1300.35
#2016-04-20|1297.95
#2016-04-21|1285.97
#2016-04-22|1271.72
#2016-04-25|1266.82
#2016-04-26|1274.75
#2016-04-27|1274.77
#2016-04-28|1276.57
#2016-04-29|1269.10
#2016-05-02|1275.83
#2016-05-03|1264.34
#2016-05-04|1236.43
#2016-05-05|1238.64
#2016-05-06|1228.83
#2016-05-09|1234.34
#2016-05-10|1249.70
#2016-05-11|1249.48
#2016-05-12|1253.70
#2016-05-13|1251.68
#2016-05-16|1252.92
#2016-05-17|1263.87
#2016-05-18|1265.52
#2016-05-19|1238.51
#2016-05-20|1255.91
#2016-05-23|1242.26
#2016-05-24|1255.26
#2016-05-25|1272.81
#2016-05-26|1285.22
#2016-05-27|1279.68
#2016-05-30|1282.99
#2016-05-31|1267.26
#2016-06-01|1255.39
#2016-06-02|1257.50
#2016-06-03|1266.74
#2016-06-06|1273.17
#2016-06-07|1280.58
#2016-06-08|1278.27
#2016-06-09|1251.10
#2016-06-10|1225.43
#2016-06-13|1206.01
#2016-06-14|1170.66
#2016-06-15|1182.07
#2016-06-16|1164.51
#2016-06-17|1185.83
#2016-06-20|1237.42
#2016-06-21|1231.68
#2016-06-22|1239.27
#2016-06-23|1271.54
#2016-06-24|1146.81
#2016-06-27|1090.94
#2016-06-28|1138.05
#2016-06-29|1193.41
#2016-06-30|1203.21
#2016-07-01|1208.67
#2016-07-04|1200.97
#2016-07-05|1179.07
#2016-07-06|1143.37
#2016-07-07|1157.58
#2016-07-08|1169.70
#2016-07-11|1183.29
#2016-07-12|1202.40
#2016-07-13|1200.27
#2016-07-14|1208.54
#2016-07-15|1206.46
#2016-07-18|1199.20
#2016-07-19|1186.01
#2016-07-20|1186.32
#2016-07-21|1183.24
#2016-07-22|1195.63
#2016-07-25|1197.46
#2016-07-26|1192.05
#2016-07-27|1198.49
#2016-07-28|1194.57
#2016-07-29|1208.32
#2016-08-01|1205.10
#2016-08-02|1192.06
#2016-08-03|1194.34
#2016-08-04|1195.99
#2016-08-05|1199.25
#2016-08-08|1197.18
#2016-08-09|1213.61
#2016-08-10|1216.70
#2016-08-11|1229.89
#2016-08-12|1228.37
#2016-08-15|1226.23
#2016-08-16|1220.30
#2016-08-17|1212.96
#2016-08-18|1224.60
#2016-08-19|1209.88
#2016-08-22|1212.77
#2016-08-23|1220.21
#2016-08-24|1209.57
#2016-08-25|1205.03
#2016-08-26|1212.09
#2016-08-29|1195.57
#2016-08-30|1192.33
#2016-08-31|1189.53
#2016-09-01|1187.99
#2016-09-02|1206.20
#2016-09-05|1206.40
#2016-09-06|1214.94
#2016-09-07|1214.31
#2016-09-08|1221.85
#2016-09-09|1202.98
#2016-09-12|1191.43
#2016-09-13|1173.86
#2016-09-14|1167.54
#2016-09-15|1169.83
#2016-09-16|1163.15
#2016-09-19|1174.57
#2016-09-20|1173.96
#2016-09-21|1186.51
#2016-09-22|1217.06
#2016-09-23|1204.36
#2016-09-26|1191.49
#2016-09-27|1184.63
#2016-09-28|1190.73
#2016-09-29|1194.76
#2016-09-30|1185.33
#2016-10-03|1181.20
#2016-10-04|1184.56
#2016-10-05|1172.30
#2016-10-06|1152.11
#2016-10-07|1139.67
#2016-10-10|1149.35
#2016-10-11|1137.62
#2016-10-12|1122.51
#2016-10-13|1117.32
#2016-10-14|1130.17
#2016-10-17|1126.60
#2016-10-18|1143.40
#2016-10-19|1138.32
#2016-10-20|1136.05
#2016-10-21|1134.76
#2016-10-24|1139.23
#2016-10-25|1154.01
#2016-10-26|1156.48
#2016-10-27|1149.63
#2016-10-28|1148.86
#2016-10-31|1148.96
#2016-11-01|1141.81
#2016-11-02|1137.76
#2016-11-03|1135.42
#2016-11-04|1121.03
#2016-11-07|1122.53
#2016-11-08|1127.40
#2016-11-09|1119.36
#2016-11-10|1083.81
#2016-11-11|1078.68
#2016-11-14|1059.70
#2016-11-15|1063.35
#2016-11-16|1060.50
#2016-11-17|1073.12
#2016-11-18|1054.16
#2016-11-21|1057.60
#2016-11-22|1065.77
#2016-11-23|1054.95
#2016-11-24|1061.28
#2016-11-25|1066.24
#2016-11-28|1051.69
#2016-11-29|1061.50
#2016-11-30|1062.20
#2016-12-01|1053.95
#2016-12-02|1057.50
#2016-12-05|1061.65
#2016-12-06|1071.98
#2016-12-07|1087.83
#2016-12-08|1095.10
#2016-12-09|1094.54
#2016-12-12|1101.91
#2016-12-13|1124.25
#2016-12-14|1121.50
#2016-12-15|1098.09
#2016-12-16|1106.95
#2016-12-19|1116.60
#2016-12-20|1114.76
#2016-12-21|1115.21
#2016-12-22|1110.02
#2016-12-23|1116.57
#2016-12-26|1116.75
#2016-12-27|1118.67
#2016-12-28|1111.37
#2016-12-29|1127.28
#2016-12-30|1134.28
#2017-01-02|1139.95
#2017-01-03|1130.62
#2017-01-04|1151.22
#2017-01-05|1174.19
#2017-01-06|1172.77
#2017-01-09|1159.73
#2017-01-10|1162.62
#2017-01-11|1155.03
#2017-01-12|1172.07
#2017-01-13|1176.67
#2017-01-16|1159.72
#2017-01-17|1169.44
#2017-01-18|1166.70
#2017-01-19|1155.04
#2017-01-20|1169.17
#2017-01-23|1167.16
#2017-01-24|1139.15
#2017-01-25|1137.09
#2017-01-26|1136.07
#2017-01-27|1131.42
#2017-01-30|1124.25
#2017-01-31|1131.39
#2017-02-01|1125.71
#2017-02-02|1126.50
#2017-02-03|1130.95
#2017-02-06|1117.56
#2017-02-07|1110.27
#2017-02-08|1122.53
#2017-02-09|1131.85
#2017-02-10|1123.09
#2017-02-13|1122.01
#2017-02-14|1119.00
#2017-02-15|1126.85
#2017-02-16|1140.96
#2017-02-17|1132.34
#2017-02-20|1143.83
#2017-02-21|1140.62
#2017-02-22|1146.02
#2017-02-23|1159.40
#2017-02-24|1155.00
#2017-02-27|1152.24
#2017-02-28|1151.01
#2017-03-01|1153.27
#2017-03-02|1153.51
#2017-03-03|1153.29
#2017-03-06|1153.21
#2017-03-07|1151.85
#2017-03-08|1149.41
#2017-03-09|1154.01
#2017-03-10|1169.59
#2017-03-13|1168.45
#2017-03-14|1161.66
#2017-03-15|1163.79
#2017-03-16|1192.38
#2017-03-17|1202.48
#2017-03-20|1197.95
#2017-03-21|1198.76
#2017-03-22|1199.71
#2017-03-23|1210.74
#2017-03-24|1208.57
#2017-03-27|1213.68
#2017-03-28|1214.21
#2017-03-29|1201.39
#2017-03-30|1200.61
#2017-03-31|1196.76
#2017-04-03|1187.37
#2017-04-04|1184.23
#2017-04-05|1180.79
#2017-04-06|1177.50
#2017-04-07|1168.61
#2017-04-10|1167.22
#2017-04-11|1170.88
#2017-04-12|1173.35
#2017-04-13|1168.25
#2017-04-14|1167.88
#2017-04-17|1173.27
#2017-04-18|1167.50
#2017-04-19|1172.01
#2017-04-20|1176.77
#2017-04-21|1166.85
#2017-04-24|1206.27
#2017-04-25|1215.71
#2017-04-26|1210.89
#2017-04-27|1200.24
#2017-04-28|1192.39
#2017-05-01|1194.00
#2017-05-02|1207.07
#2017-05-03|1206.97
#2017-05-04|1214.91
#2017-05-05|1228.41
#2017-05-08|1226.91
#2017-05-09|1225.68
#2017-05-10|1226.65
#2017-05-11|1209.80
#2017-05-12|1241.70
#2017-05-15|1245.15
#2017-05-16|1269.07
#2017-05-17|1265.55
#2017-05-18|1253.69
#2017-05-19|1271.77
#2017-05-22|1291.19
#2017-05-23|1292.25
#2017-05-24|1290.52
#2017-05-25|1296.26
#2017-05-26|1295.20
#2017-05-29|1294.94
#2017-05-30|1285.29
#2017-05-31|1292.80
#2017-06-01|1291.62
#2017-06-02|1298.86
#2017-06-05|1297.79
#2017-06-06|1292.41
#2017-06-07|1290.68
#2017-06-08|1281.85
#2017-06-09|1276.16
#2017-06-12|1277.61
#2017-06-13|1278.26
#2017-06-14|1282.17
#2017-06-15|1251.64
#2017-06-16|1265.64
#2017-06-19|1265.42
#2017-06-20|1250.23
#2017-06-21|1251.94
#2017-06-22|1252.07
#2017-06-23|1255.74
#2017-06-26|1256.14
#2017-06-27|1248.68
#2017-06-28|1254.42
#2017-06-29|1249.67
#2017-06-30|1242.50
#2017-07-03|1246.84
#2017-07-04|1239.36
#2017-07-05|1233.22
#2017-07-06|1236.95
#2017-07-07|1235.34
#2017-07-10|1238.38
#2017-07-11|1232.45
#2017-07-12|1251.57
#2017-07-13|1267.25
#2017-07-14|1271.24
#2017-07-17|1283.29
#2017-07-18|1284.52
#2017-07-19|1291.34
#2017-07-20|1303.08
#2017-07-21|1299.08
#2017-07-24|1295.07
#2017-07-25|1293.88
#2017-07-26|1302.31
#2017-07-27|1318.29
#2017-07-28|1310.95
#2017-07-31|1314.50
#2017-08-01|1323.83
#2017-08-02|1321.46
#2017-08-03|1324.61
#2017-08-04|1323.09
#2017-08-07|1334.19
#2017-08-08|1328.47
#2017-08-09|1317.92
#2017-08-10|1305.66
#2017-08-11|1289.17
#2017-08-14|1307.15
#2017-08-15|1295.91
#2017-08-16|1295.45
#2017-08-17|1290.84
#2017-08-18|1284.25
#2017-08-21|1288.22
#2017-08-22|1289.38
#2017-08-23|1285.23
#2017-08-24|1286.25
#2017-08-25|1289.54
#2017-08-28|1296.50
#2017-08-29|1291.99
#2017-08-30|1292.70
#2017-08-31|1302.14
#2017-09-01|1299.35
#2017-09-04|1293.43
#2017-09-05|1287.28
#2017-09-06|1283.25
#2017-09-07|1293.09
#2017-09-08|1290.13
#2017-09-11|1299.42
#2017-09-12|1297.81
#2017-09-13|1293.68
#2017-09-14|1285.59
#2017-09-15|1293.66
#2017-09-18|1299.40
#2017-09-19|1307.51
#2017-09-20|1311.96
#2017-09-21|1291.85
#2017-09-22|1295.10
#2017-09-25|1290.80
#2017-09-26|1282.68
#2017-09-27|1282.22
#2017-09-28|1281.35
#2017-09-29|1292.20
#2017-10-02|1277.92
#2017-10-03|1277.39
#2017-10-04|1270.36
#2017-10-05|1275.38
#2017-10-06|1271.69
#2017-10-09|1274.15
#2017-10-10|1284.06
#2017-10-11|1293.70
#2017-10-12|1291.53
#2017-10-13|1295.98
#2017-10-16|1291.51
#2017-10-17|1279.67
#2017-10-18|1282.68
#2017-10-19|1282.64
#2017-10-20|1279.38
#2017-10-23|1277.96
#2017-10-24|1276.84
#2017-10-25|1273.31
#2017-10-26|1264.56
#2017-10-27|1254.27
#2017-10-30|1265.27
#2017-10-31|1269.77
#2017-11-01|1271.94
#2017-11-02|1272.75
#2017-11-03|1251.72
#2017-11-06|1245.20
#2017-11-07|1236.64
#2017-11-08|1235.45
#2017-11-09|1236.23
#2017-11-10|1230.81
#2017-11-13|1219.31
#2017-11-14|1228.84
#2017-11-15|1238.62
#2017-11-16|1241.78
#2017-11-17|1236.72
#2017-11-20|1241.15
#2017-11-21|1236.85
#2017-11-22|1239.52
#2017-11-23|1249.58
#2017-11-24|1253.33
#2017-11-27|1249.23
#2017-11-28|1247.06
#2017-11-29|1253.76
#2017-11-30|1265.49
#2017-12-01|1256.14
#2017-12-04|1263.49
#2017-12-05|1262.15
#2017-12-06|1260.07
#2017-12-07|1271.82
#2017-12-08|1269.09
#2017-12-11|1269.66
#2017-12-12|1270.29
#2017-12-13|1263.41
#2017-12-14|1266.39
#2017-12-15|1266.73
#2017-12-18|1285.05
#2017-12-19|1281.49
#2017-12-20|1279.42
#2017-12-21|1287.59
#2017-12-22|1284.67
#2017-12-25|1286.20
#2017-12-26|1288.12
#2017-12-27|1292.92
#2017-12-28|1291.70
#2017-12-29|1298.94
#2018-01-01|1299.12
#2018-01-02|1305.24
#2018-01-03|1301.48
#2018-01-04|1311.95
#2018-01-05|1321.60
#2018-01-08|1320.14
#2018-01-09|1322.69
#2018-01-10|1306.72
#2018-01-11|1295.20
#2018-01-12|1310.81
#2018-01-15|1320.10
#2018-01-16|1326.75
#2018-01-17|1320.40
#2018-01-18|1320.81
#2018-01-19|1315.34
#2018-01-22|1337.20
#2018-01-23|1350.73
#2018-01-24|1350.03
#2018-01-25|1355.32
#2018-01-26|1356.06
#2018-01-29|1341.29
#2018-01-30|1330.49
#2018-01-31|1338.10
#2018-02-01|1323.84
#2018-02-02|1308.94
#2018-02-05|1276.41
#2018-02-06|1237.73
#2018-02-07|1260.94
#2018-02-08|1233.81
#2018-02-09|1211.72
#2018-02-12|1230.93
#2018-02-13|1227.82
#2018-02-14|1236.52
#2018-02-15|1245.92
#2018-02-16|1261.13
#2018-02-19|1251.05
#2018-02-20|1251.22
#2018-02-21|1252.37
#2018-02-22|1251.04
#2018-02-23|1273.13
#2018-02-26|1276.63
#2018-02-27|1265.80
#2018-02-28|1253.97
#2018-03-01|1239.76
#2018-03-02|1230.69
#2018-03-05|1249.11
#2018-03-06|1265.79
#2018-03-07|1264.35
#2018-03-08|1278.16
#2018-03-09|1281.69
#2018-03-12|1280.06
#2018-03-13|1269.16
#2018-03-14|1262.96
#2018-03-15|1256.62
#2018-03-16|1260.00
#2018-03-19|1251.43
#2018-03-20|1234.16
#2018-03-21|1231.70
#2018-03-22|1216.42
#2018-03-23|1220.08
#2018-03-26|1215.82
#2018-03-27|1226.50
#2018-03-28|1227.37
#2018-03-29|1228.20
#2018-03-30|1228.38
#2018-04-02|1229.40
#2018-04-03|1219.19
#2018-04-04|1220.90
#2018-04-05|1244.69
#2018-04-06|1253.03
#2018-04-09|1255.35
#2018-04-10|1265.89
#2018-04-11|1268.35
#2018-04-12|1270.96
#2018-04-13|1270.38
#2018-04-16|1277.04
#2018-04-17|1282.09
#2018-04-18|1284.17
#2018-04-19|1283.01
#2018-04-20|1287.00
#2018-04-23|1295.66
#2018-04-24|1285.30
#2018-04-25|1276.80
#2018-04-26|1289.14
#2018-04-27|1284.19
#2018-04-30|1285.42
#2018-05-01|1269.67
#2018-05-02|1270.03
#2018-05-03|1252.24
#2018-05-04|1255.90
#2018-05-07|1259.32
#2018-05-08|1251.44
#2018-05-09|1251.86
#2018-05-10|1245.75
#2018-05-11|1253.21
#2018-05-14|1244.42
#2018-05-15|1208.77
#2018-05-16|1197.73
#2018-05-17|1203.59
#2018-05-18|1187.70
#2018-05-21|1181.97
#2018-05-22|1206.74
#2018-05-23|1195.60
#2018-05-24|1190.45
#2018-05-25|1184.16
#2018-05-28|1178.07
#2018-05-29|1157.30
#2018-05-30|1166.99
#2018-05-31|1164.95
#2018-06-01|1175.43
#2018-06-04|1190.82
#2018-06-05|1182.24
#2018-06-06|1193.00
#2018-06-07|1194.10
#2018-06-08|1184.69
#2018-06-11|1200.80
#2018-06-12|1198.79
#2018-06-13|1186.35
#2018-06-14|1192.36
#2018-06-15|1173.28
#2018-06-18|1163.02
#2018-06-19|1153.98
#2018-06-20|1159.59
#2018-06-21|1155.04
#2018-06-22|1172.96
#2018-06-25|1163.79
#2018-06-26|1154.36
#2018-06-27|1154.07
#2018-06-28|1141.22
#2018-06-29|1153.84
#2018-07-02|1142.01
#2018-07-03|1166.01
#2018-07-04|1185.36
#2018-07-05|1195.54
#2018-07-06|1209.05
#2018-07-09|1211.01
#2018-07-10|1200.33
#2018-07-11|1185.67
#2018-07-12|1178.77
#2018-07-13|1167.41
#2018-07-16|1167.23
#2018-07-17|1155.55
#2018-07-18|1153.78
#2018-07-19|1143.29
#2018-07-20|1155.56
#2018-07-23|1156.94
#2018-07-24|1155.78
#2018-07-25|1152.33
#2018-07-26|1169.91
#2018-07-27|1191.66
#2018-07-30|1206.42
#2018-07-31|1201.61
#2018-08-01|1194.79
#2018-08-02|1174.69
#2018-08-03|1186.03
#2018-08-06|1183.61
#2018-08-07|1191.43
#2018-08-08|1183.31
#2018-08-09|1176.82
#2018-08-10|1143.37
#2018-08-13|1139.16
#2018-08-14|1133.01
#2018-08-15|1113.21
#2018-08-16|1126.82
#2018-08-17|1120.80
#2018-08-20|1127.05
#2018-08-21|1137.85
#2018-08-22|1147.38
#2018-08-23|1145.66
#2018-08-24|1145.84
#2018-08-27|1152.39
#2018-08-28|1149.89
#2018-08-29|1145.05
#2018-08-30|1116.08
#2018-08-31|1105.97
#2018-09-03|1109.35
#2018-09-04|1083.52
#2018-09-05|1077.30
#2018-09-06|1077.84
#2018-09-07|1085.10
#2018-09-10|1093.04
#2018-09-11|1090.50
#2018-09-12|1092.23
#2018-09-13|1100.50
#2018-09-14|1100.75
#2018-09-17|1109.25
#2018-09-18|1120.54
#2018-09-19|1112.67
#2018-09-20|1127.19
#2018-09-21|1134.00
#2018-09-24|1129.26
#2018-09-25|1126.64
#2018-09-26|1127.55
#2018-09-27|1131.73
#2018-09-28|1108.40
#2018-10-01|1101.24
#2018-10-02|1089.31
#2018-10-03|1098.47
#2018-10-04|1095.90
#2018-10-05|1090.21
#2018-10-08|1078.88
#2018-10-09|1075.48
#2018-10-10|1099.20
#2018-10-11|1087.35
#2018-10-12|1079.87
#2018-10-15|1098.04
#2018-10-16|1109.44
#2018-10-17|1103.93
#2018-10-18|1102.58
#2018-10-19|1107.08
#2018-10-22|1095.40
#2018-10-23|1079.07
#2018-10-24|1081.39
#2018-10-25|1073.64
#2018-10-26|1053.64
#2018-10-29|1074.16
#2018-10-30|1076.44
#2018-10-31|1081.72
#2018-11-01|1109.10
#2018-11-02|1108.42
#2018-11-05|1119.17
#2018-11-06|1108.96
#2018-11-07|1128.17
#2018-11-08|1126.60
#2018-11-09|1110.21
#2018-11-12|1094.78
#2018-11-13|1117.84
#2018-11-14|1125.67
#2018-11-15|1116.51
#2018-11-16|1127.36
#2018-11-19|1137.25
#2018-11-20|1118.78
#2018-11-21|1132.01
#2018-11-22|1122.91
#2018-11-23|1125.38
#2018-11-26|1158.04
#2018-11-27|1160.80
#2018-11-28|1161.11
#2018-11-29|1171.30
#2018-11-30|1173.17
#2018-12-03|1171.13
#2018-12-04|1168.79
#2018-12-05|1164.40
#2018-12-06|1143.55
#2018-12-07|1153.12
#2018-12-10|1127.20
#2018-12-11|1138.08
#2018-12-12|1156.51
#2018-12-13|1146.40
#2018-12-14|1143.24
#2018-12-17|1147.19
#2018-12-18|1134.82
#2018-12-19|1152.04
#2018-12-20|1138.26
#2018-12-21|1128.55
#2018-12-24|1120.50
#2018-12-25|1120.60
#2018-12-26|1118.66
#2018-12-27|1097.53
#2018-12-28|1119.45
#2018-12-31|1120.87
#2019-01-01|1120.92
#2019-01-02|1116.34
#2019-01-03|1127.85
#2019-01-04|1144.63
#2019-01-07|1150.81
#2019-01-08|1136.32
#2019-01-09|1132.64
#2019-01-10|1136.55
#2019-01-11|1134.23
#2019-01-14|1122.85
#2019-01-15|1116.62
#2019-01-16|1115.95
#2019-01-17|1117.42
#2019-01-18|1129.35
#2019-01-21|1121.22
#2019-01-22|1117.29
#2019-01-23|1121.99
#2019-01-24|1109.57
#2019-01-25|1104.19
#2019-01-28|1104.61
#2019-01-29|1105.12
#2019-01-30|1102.63
#2019-01-31|1110.23
#2019-02-01|1108.04
#2019-02-04|1098.39
#2019-02-05|1113.03
#2019-02-06|1108.27
#2019-02-07|1088.28
#2019-02-08|1076.29
#2019-02-11|1078.61
#2019-02-12|1078.59
#2019-02-13|1080.92
#2019-02-14|1073.15
#2019-02-15|1085.96
#2019-02-18|1099.87
#2019-02-19|1104.97
#2019-02-20|1111.52
#2019-02-21|1113.36
#2019-02-22|1116.12
#2019-02-25|1110.34
#2019-02-26|1103.31
#2019-02-27|1100.28
#2019-02-28|1099.58
#2019-03-01|1094.11
#2019-03-04|1085.57
#2019-03-05|1090.61
#2019-03-06|1091.73
#2019-03-07|1098.11
#2019-03-08|1101.06
#2019-03-11|1108.90
#2019-03-12|1111.96
#2019-03-13|1120.66
#2019-03-14|1129.37
#2019-03-15|1150.27
#2019-03-18|1156.63
#2019-03-19|1161.44
#2019-03-20|1157.09
#2019-03-21|1164.13
#2019-03-22|1146.64
#2019-03-25|1141.67
#2019-03-26|1142.59
#2019-03-27|1137.25
#2019-03-28|1124.52
#2019-03-29|1130.57
#2019-04-01|1140.22
#2019-04-02|1134.57
#2019-04-03|1151.25
#2019-04-04|1152.02
#2019-04-05|1142.06
#2019-04-08|1140.91
#2019-04-09|1142.91
#2019-04-10|1144.12
#2019-04-11|1142.43
#2019-04-12|1146.10
#2019-04-15|1154.91
#2019-04-16|1153.86
#2019-04-17|1154.65
#2019-04-18|1149.97
#2019-04-19|1150.00
#2019-04-22|1149.78
#2019-04-23|1140.57
#2019-04-24|1127.53
#2019-04-25|1123.74
#2019-04-26|1137.74
#2019-04-29|1140.04
#2019-04-30|1137.81
#2019-05-01|1139.45
#2019-05-02|1132.16
#2019-05-03|1129.86
#2019-05-06|1127.56
#2019-05-07|1125.28
#2019-05-08|1126.04
#2019-05-09|1113.00
#2019-05-10|1117.09
#2019-05-13|1094.79
#2019-05-14|1096.38
#2019-05-15|1094.32
#2019-05-16|1102.90
#2019-05-17|1097.97
#2019-05-20|1105.25
#2019-05-21|1105.80
#2019-05-22|1100.54
#2019-05-23|1088.21
#2019-05-24|1098.32
#2019-05-27|1102.52
#2019-05-28|1100.35
#2019-05-29|1093.35
#2019-05-30|1097.43
#2019-05-31|1099.29
#2019-06-03|1109.71
#2019-06-04|1120.98
#2019-06-05|1130.34
#2019-06-06|1129.61
#2019-06-07|1145.94
#2019-06-10|1146.91
#2019-06-11|1150.11
#2019-06-12|1155.01
#2019-06-13|1148.52
#2019-06-14|1138.54
#2019-06-17|1133.08
#2019-06-18|1149.12
#2019-06-19|1149.21
#2019-06-20|1157.03
#2019-06-21|1155.93
#2019-06-24|1157.46
#2019-06-25|1153.73
#2019-06-26|1151.11
#2019-06-27|1150.67
#2019-06-28|1154.84
#2019-07-01|1149.64
#2019-07-02|1148.19
#2019-07-03|1156.20
#2019-07-04|1165.96
#2019-07-05|1155.62
#2019-07-08|1151.11
#2019-07-09|1150.70
#2019-07-10|1149.19
#2019-07-11|1148.20
#2019-07-12|1143.04
#2019-07-15|1139.12
#2019-07-16|1130.18
#2019-07-17|1123.60
#2019-07-18|1124.46
#2019-07-19|1124.59
#2019-07-22|1119.81
#2019-07-23|1120.57
#2019-07-24|1124.41
#2019-07-25|1119.61
#2019-07-26|1138.17
#2019-07-29|1154.57
#2019-07-30|1138.23
#2019-07-31|1139.64
#2019-08-01|1140.75
#2019-08-02|1128.88
#2019-08-05|1120.96
#2019-08-06|1119.73
#2019-08-07|1121.24
#2019-08-08|1126.07
#2019-08-09|1112.65
#2019-08-12|1109.44
#2019-08-13|1112.58
#2019-08-14|1094.08
#2019-08-15|1089.96
#2019-08-16|1104.73
#2019-08-19|1112.42
#2019-08-20|1100.25
#2019-08-21|1105.07
#2019-08-22|1101.60
#2019-08-23|1100.51
#2019-08-26|1103.80
#2019-08-27|1110.89
#2019-08-28|1115.81
#2019-08-29|1127.22
#2019-08-30|1126.59
#2019-09-02|1125.87
#2019-09-03|1126.78
#2019-09-04|1137.16
#2019-09-05|1135.65
#2019-09-06|1139.79
#2019-09-09|1136.00
#2019-09-10|1134.67
#2019-09-11|1139.00
#2019-09-12|1151.12
#2019-09-13|1159.86
#2019-09-16|1155.50
#2019-09-17|1151.18
#2019-09-18|1156.47
#2019-09-19|1165.35
#2019-09-20|1170.84
#2019-09-23|1165.87
#2019-09-24|1167.78
#2019-09-25|1160.02
#2019-09-26|1166.53
#2019-09-27|1168.69
#2019-09-30|1163.69
#2019-10-01|1155.08
#2019-10-02|1136.16
#2019-10-03|1140.40
#2019-10-04|1152.02
#2019-10-07|1163.21
#2019-10-08|1154.15
#2019-10-09|1162.59
#2019-10-10|1175.69
#2019-10-11|1197.69
#2019-10-14|1192.24
#2019-10-15|1206.69
#2019-10-16|1207.77
#2019-10-17|1217.07
#2019-10-18|1223.74
#2019-10-21|1227.83
#2019-10-22|1232.36
#2019-10-23|1236.85
#2019-10-24|1220.81
#2019-10-25|1215.55
#2019-10-28|1212.07
#2019-10-29|1197.46
#2019-10-30|1197.06
#2019-10-31|1205.31
#2019-11-01|1206.39
#2019-11-04|1209.39
#2019-11-05|1201.39
#2019-11-06|1197.50
#2019-11-07|1193.48
#2019-11-08|1189.89
#2019-11-11|1190.52
#2019-11-12|1200.76
#2019-11-13|1195.80
#2019-11-14|1181.65
#2019-11-15|1186.36
#2019-11-18|1188.58
#2019-11-19|1186.22
#2019-11-20|1185.85
#2019-11-21|1183.03
#2019-11-22|1187.82
#2019-11-25|1188.62
#2019-11-26|1188.26
#2019-11-27|1199.08
#2019-11-28|1194.98
#2019-11-29|1197.77
#2019-12-02|1172.63
#2019-12-03|1168.46
#2019-12-04|1176.10
#2019-12-05|1172.34
#2019-12-06|1173.55
#2019-12-09|1171.76
#2019-12-10|1163.12
#2019-12-11|1166.57
#2019-12-12|1164.42
#2019-12-13|1177.40
#2019-12-16|1190.73
#2019-12-17|1188.41
#2019-12-18|1181.86
#2019-12-19|1180.20
#2019-12-20|1181.85
#2019-12-23|1175.76
#2019-12-24|1175.76
#2019-12-25|1176.08
#2019-12-26|1177.43
#2019-12-27|1185.48
#2019-12-30|1176.60
#2019-12-31|1176.10
#2020-01-01|1176.00
#2020-01-02|1183.13
#2020-01-03|1177.41
#2020-01-06|1178.24
#2020-01-07|1170.53
#2020-01-08|1166.10
#2020-01-09|1177.89
#2020-01-10|1178.63
#2020-01-13|1171.44
#2020-01-14|1177.24
#2020-01-15|1178.09
#2020-01-16|1180.21
#2020-01-17|1181.16
#2020-01-20|1185.77
#2020-01-21|1188.83
#2020-01-22|1187.09
#2020-01-23|1176.01
#2020-01-24|1181.21
#2020-01-27|1161.81
#2020-01-28|1178.32
#2020-01-29|1176.16
#2020-01-30|1163.57
#2020-01-31|1160.28
#2020-02-03|1158.39
#2020-02-04|1160.69
#2020-02-05|1152.51
#2020-02-06|1160.91
#2020-02-07|1162.27
#2020-02-10|1152.50
#2020-02-11|1163.95
#2020-02-12|1178.02
#2020-02-13|1175.35
#2020-02-14|1176.52
#2020-02-17|1181.37
#2020-02-18|1194.66
#2020-02-19|1203.53
#2020-02-20|1197.00
#2020-02-21|1196.78
#2020-02-24|1167.13
#2020-02-25|1148.01
#2020-02-26|1142.05
#2020-02-27|1115.98
#2020-02-28|1069.72
#2020-03-02|1084.37
#2020-03-03|1097.50
#2020-03-04|1118.19
#2020-03-05|1111.54
#2020-03-06|1093.50
#2020-03-09|1021.77
#2020-03-10| 983.87
#2020-03-11| 965.56
#2020-03-12| 840.18
#2020-03-13| 848.76
#2020-03-16| 810.70
#2020-03-17| 871.01
#2020-03-18| 847.46
#2020-03-19| 875.48
#2020-03-20| 875.49
#2020-03-23| 851.67
#2020-03-24| 897.65
#2020-03-25| 908.12
#2020-03-26| 936.86
#2020-03-27| 910.30
#2020-03-30| 920.01
#2020-03-31| 915.57
#2020-04-01| 896.11
#2020-04-02| 906.30
#2020-04-03| 898.56
#2020-04-06| 924.98
#2020-04-07| 939.29
#2020-04-08| 932.77
#2020-04-09| 946.79
#2020-04-10| 946.79
#2020-04-13| 943.46
#2020-04-14| 957.71
#2020-04-15| 928.55
#2020-04-16| 925.00
#2020-04-17| 941.58
#2020-04-20| 942.46
#2020-04-21| 904.86
#2020-04-22| 921.12
#2020-04-23| 924.85
#2020-04-24| 918.18
#2020-04-27| 931.30
#2020-04-28| 939.51
#2020-04-29| 959.42
#2020-04-30| 955.88
#2020-05-01| 953.20
#2020-05-04| 930.59
#2020-05-05| 941.37
#2020-05-06| 926.04
#2020-05-07| 925.41
#2020-05-08| 946.96
#2020-05-11| 938.32
#2020-05-12| 967.45
#2020-05-13| 949.12
#2020-05-14| 937.27
#2020-05-15| 938.76
#2020-05-18| 969.55
#2020-05-19| 955.73
#2020-05-20| 964.73
#2020-05-21| 963.80
#2020-05-22| 960.38
#2020-05-25| 968.93
#2020-05-26| 972.14
#2020-05-27| 979.98
#2020-05-28|1005.71
#2020-05-29|1006.86
#2020-06-01|1022.95
#2020-06-02|1039.15
#2020-06-03|1057.86
#2020-06-04|1067.62
#2020-06-05|1080.39
#2020-06-08|1085.75
#2020-06-09|1076.69
#2020-06-10|1069.95
#2020-06-11|1028.67
#2020-06-12|1019.83
#2020-06-15|1018.91
#2020-06-16|1050.49
#2020-06-17|1050.06
#2020-06-18|1042.30
#2020-06-19|1047.43
#2020-06-22|1048.26
#2020-06-23|1066.76
#2020-06-24|1037.71
#2020-06-25|1042.33
#2020-06-26|1029.05
#2020-06-29|1045.96
#2020-06-30|1044.91
#2020-07-01|1048.72
#2020-07-02|1062.00
#2020-07-03|1056.10
#2020-07-06|1069.42
#2020-07-07|1053.50
#2020-07-08|1050.99
#2020-07-09|1039.22
#2020-07-10|1049.04
#2020-07-13|1065.46
#2020-07-14|1075.47
#2020-07-15|1079.31
#2020-07-16|1087.26
#2020-07-17|1090.35
#2020-07-20|1101.85
#2020-07-21|1103.12
#2020-07-22|1103.90
#2020-07-23|1101.54
#2020-07-24|1082.75
#2020-07-27|1073.52
#2020-07-28|1071.08
#2020-07-29|1080.56
#2020-07-30|1054.36
#2020-07-31|1040.55
#2020-08-03|1044.03
#2020-08-04|1056.08
#2020-08-05|1062.01
#2020-08-06|1043.77
#2020-08-07|1048.12
#2020-08-10|1054.26
#2020-08-11|1066.80
#2020-08-12|1087.28
#2020-08-13|1093.70
#2020-08-14|1087.10
#2020-08-17|1080.08
#2020-08-18|1079.49
#2020-08-19|1091.72
#2020-08-20|1070.50
#2020-08-21|1059.31
#2020-08-24|1083.96
#2020-08-25|1078.38
#2020-08-26|1075.65
#2020-08-27|1071.76
#2020-08-28|1070.14
#2020-08-31|1062.49
#2020-09-01|1051.19
#2020-09-02|1058.54
#2020-09-03|1054.35
#2020-09-04|1034.70
#2020-09-07|1049.52
#2020-09-08|1033.66
#2020-09-09|1060.89
#2020-09-10|1057.56
#2020-09-11|1052.40
#2020-09-14|1055.37
#2020-09-15|1056.08
#2020-09-16|1059.12
#2020-09-17|1054.13
#2020-09-18|1047.76
#2020-09-21|1007.44
#2020-09-22|1012.48
#2020-09-23|1009.81
#2020-09-24| 996.09
#2020-09-25| 988.90
#2020-09-28|1002.65
#2020-09-29|1007.45
#2020-09-30|1010.13
#2020-10-01|1006.02
#2020-10-02|1008.45
#2020-10-05|1036.67
#2020-10-06|1043.70
#2020-10-07|1027.29
#2020-10-08|1038.21
#2020-10-09|1048.32
#2020-10-12|1055.08
#2020-10-13|1051.38
#2020-10-14|1049.91
#2020-10-15|1028.62
#2020-10-16|1027.53
#2020-10-19|1034.87
#2020-10-20|1036.09
#2020-10-21|1039.34
#2020-10-22|1036.11
#2020-10-23|1047.93
#2020-10-26|1034.34
#2020-10-27|1024.37
#2020-10-28| 996.33
#2020-10-29| 979.50
#2020-10-30| 983.20
#2020-11-02| 993.38
#2020-11-03|1007.60
#2020-11-04|1019.64
#2020-11-05|1039.49
#2020-11-06|1036.90
#2020-11-09|1066.39
#2020-11-10|1072.82
#2020-11-11|1081.25
#2020-11-12|1093.57
#2020-11-13|1090.80
#2020-11-16|1104.25
#2020-11-17|1103.88
#2020-11-18|1109.29
#2020-11-19|1099.88
#2020-11-20|1104.42
#2020-11-23|1092.15
#2020-11-24|1110.05
#2020-11-25|1123.29
#2020-11-26|1125.08
#2020-11-27|1135.33
#2020-11-30|1124.64
#2020-12-01|1134.17
#2020-12-02|1138.35
#2020-12-03|1145.67
#2020-12-04|1151.49
#2020-12-07|1154.52
#2020-12-08|1154.68
#2020-12-09|1158.66
#2020-12-10|1156.62
#2020-12-11|1127.87
#2020-12-14|1136.65
#2020-12-15|1135.70
#2020-12-16|1146.56
#2020-12-17|1148.26
#2020-12-18|1150.58
#2020-12-21|1118.66
#2020-12-22|1119.21
#2020-12-23|1134.76
#2020-12-24|1136.40
#2020-12-25|1136.55
#2020-12-28|1142.60
#2020-12-29|1150.43
#2020-12-30|1147.48
#2020-12-31|1138.27
#2021-01-01|1138.27
#2021-01-04|1156.03
#2021-01-05|1155.08
#2021-01-06|1165.48
#2021-01-07|1172.88
#2021-01-08|1167.34
#2021-01-11|1155.37
#2021-01-12|1154.35
#2021-01-13|1164.37
#2021-01-14|1164.50
#2021-01-15|1149.87
#2021-01-18|1145.80
#2021-01-19|1149.38
#2021-01-20|1158.63
#2021-01-21|1159.27
#2021-01-22|1157.55
#2021-01-25|1161.89
#2021-01-26|1169.47
#2021-01-27|1176.24
#2021-01-28|1155.68
#2021-01-29|1157.30
#2021-02-01|1159.02
#2021-02-02|1154.99
#2021-02-03|1176.38
#2021-02-04|1175.21
#2021-02-05|1175.02
#2021-02-08|1171.14
#2021-02-09|1174.13
#2021-02-10|1178.13
#2021-02-11|1176.16
#2021-02-12|1181.27
#2021-02-15|1193.08
#2021-02-16|1181.54
#2021-02-17|1167.98
#2021-02-18|1158.70
#2021-02-19|1165.05
#2021-02-22|1158.61
#2021-02-23|1149.09
#2021-02-24|1140.71
#2021-02-25|1156.16
#2021-02-26|1132.19
#2021-03-01|1141.48
#2021-03-02|1144.44
#2021-03-03|1140.32
#2021-03-04|1138.10
#2021-03-05|1122.61
#2021-03-08|1133.77
#2021-03-09|1145.62
#2021-03-10|1171.98
#2021-03-11|1194.58
#2021-03-12|1196.97
#2021-03-15|1207.79
#2021-03-16|1216.55
#2021-03-17|1219.89
#2021-03-18|1217.96
#2021-03-19|1200.61
#2021-03-22|1200.24
#2021-03-23|1208.20
#2021-03-24|1195.94
#2021-03-25|1189.31
#2021-03-26|1202.15
#2021-03-29|1206.38
#2021-03-30|1200.84
#2021-03-31|1204.88
#2021-04-01|1206.34
#2021-04-02|1206.35
#2021-04-05|1212.60
#2021-04-06|1215.00
#2021-04-07|1221.20
#2021-04-08|1225.14
#2021-04-09|1216.88
#2021-04-12|1213.03
#2021-04-13|1210.72
#2021-04-14|1212.52
#2021-04-15|1213.77
#2021-04-16|1225.83
#2021-04-19|1232.15
#2021-04-20|1219.00
#2021-04-21|1228.88
#2021-04-22|1229.59
#2021-04-23|1226.02
#2021-04-26|1233.47
#2021-04-27|1233.68
#2021-04-28|1236.89
#2021-04-29|1244.94
#2021-04-30|1241.17
#2021-05-03|1250.30
#2021-05-04|1240.05
#2021-05-05|1256.62
#2021-05-06|1263.96
#2021-05-07|1278.00
#2021-05-10|1284.71
#2021-05-11|1261.13
#2021-05-12|1262.09
#2021-05-13|1253.77
#2021-05-14|1268.67
#2021-05-17|1286.51
#2021-05-18|1279.43
#2021-05-19|1262.55
#2021-05-20|1278.15
#2021-05-21|1284.23
#2021-05-24|1289.33
#2021-05-25|1285.02
#2021-05-26|1280.51
#2021-05-27|1279.39
#2021-05-28|1284.08
#2021-05-31|1280.27
#2021-06-01|1288.71
#2021-06-02|1291.94
#2021-06-03|1285.27
#2021-06-04|1290.09
#2021-06-07|1300.42
#2021-06-08|1303.33
#2021-06-09|1303.72
#2021-06-10|1317.27
#2021-06-11|1312.56
#2021-06-14|1315.46
#2021-06-15|1318.71
#2021-06-16|1315.42
#2021-06-17|1293.67
#2021-06-18|1266.88
#2021-06-21|1283.37
#2021-06-22|1290.61
#2021-06-23|1283.48
#2021-06-24|1285.63
#2021-06-25|1287.26
#2021-06-28|1284.13
#2021-06-29|1283.04
#2021-06-30|1274.46
#2021-07-01|1281.00
#2021-07-02|1284.34
#2021-07-05|1288.09
#2021-07-06|1277.05
#2021-07-07|1279.31
#2021-07-08|1270.35
#2021-07-09|1283.62
#2021-07-12|1294.88
#2021-07-13|1299.01
#2021-07-14|1293.76
#2021-07-15|1283.66
#2021-07-16|1279.85
#2021-07-19|1246.90
#2021-07-20|1246.69
#2021-07-21|1266.69
#2021-07-22|1267.02
#2021-07-23|1276.31
#2021-07-26|1278.05
#2021-07-27|1274.69
#2021-07-28|1273.06
#2021-07-29|1278.58
#2021-07-30|1279.63
#2021-08-02|1292.48
#2021-08-03|1296.36
#2021-08-04|1295.84
#2021-08-05|1296.40
#2021-08-06|1290.28
#2021-08-09|1294.37
#2021-08-10|1294.93
#2021-08-11|1299.10
#2021-08-12|1308.92
#2021-08-13|1319.02
#2021-08-16|1317.50
#2021-08-17|1316.74
#2021-08-18|1323.55
#2021-08-19|1307.32
#2021-08-20|1314.17
#2021-08-23|1327.08
#2021-08-24|1328.54
#2021-08-25|1330.79
#2021-08-26|1325.49
#2021-08-27|1331.89
#2021-08-30|1331.64
#2021-08-31|1316.84
#2021-09-01|1325.64
#2021-09-02|1322.84
#2021-09-03|1316.47
#2021-09-06|1320.11
#2021-09-07|1317.91
#2021-09-08|1311.76
#2021-09-09|1307.84
#2021-09-10|1292.65
#2021-09-13|1294.64
#2021-09-14|1289.26
#2021-09-15|1281.73
#2021-09-16|1275.41
#2021-09-17|1271.08
#2021-09-20|1254.26
#2021-09-21|1262.19
#2021-09-22|1269.87
#2021-09-23|1282.66
#2021-09-24|1271.80
#2021-09-27|1275.46
#2021-09-28|1252.44
#2021-09-29|1252.27
#2021-09-30|1249.48
#2021-10-01|1244.65
#2021-10-04|1250.36
#2021-10-05|1258.04
#2021-10-06|1226.54
#2021-10-07|1241.42
#2021-10-08|1242.11
#2021-10-11|1239.82
#2021-10-12|1236.47
#2021-10-13|1240.14
#2021-10-14|1250.01
#2021-10-15|1252.77
#2021-10-18|1245.31
#2021-10-19|1240.77
#2021-10-20|1252.04
#2021-10-21|1250.07
#2021-10-22|1244.93
#2021-10-25|1234.07
#2021-10-26|1238.62
#2021-10-27|1232.77
#2021-10-28|1223.68
#2021-10-29|1208.14
#2021-11-01|1218.02
#2021-11-02|1210.71
#2021-11-03|1216.11
#2021-11-04|1226.23
#2021-11-05|1243.28
#2021-11-08|1244.01
#2021-11-09|1247.63
#2021-11-10|1248.98
#2021-11-11|1249.92
#2021-11-12|1253.21
#2021-11-15|1243.38
#2021-11-16|1237.62
#2021-11-17|1236.33
#2021-11-18|1232.72
#2021-11-19|1229.07
#2021-11-22|1239.49
#2021-11-23|1228.81
#2021-11-24|1232.37
#2021-11-25|1232.38
#2021-11-26|1203.21
#2021-11-29|1207.25
#2021-11-30|1190.52
#2021-12-01|1221.48
#2021-12-02|1201.96
#2021-12-03|1189.90
#2021-12-06|1204.26
#2021-12-07|1214.10
#2021-12-08|1219.02
#2021-12-09|1215.58
#2021-12-10|1217.92
#2021-12-13|1216.38
#2021-12-14|1221.62
#2021-12-15|1216.29
#2021-12-16|1227.45
#2021-12-17|1221.50
#2021-12-20|1203.63
#2021-12-21|1214.20
#2021-12-22|1226.71
#2021-12-23|1239.60
#2021-12-24|1240.94
#2021-12-27|1246.56
#2021-12-28|1252.85
#2021-12-29|1252.13
#2021-12-30|1251.29
#2021-12-31|1253.13
#2022-01-03|1252.11
#2022-01-04|1252.38
#2022-01-05|1254.85
#2022-01-06|1242.22
#2022-01-07|1235.21
#2022-01-10|1223.30
#2022-01-11|1231.02
#2022-01-12|1246.02
#2022-01-13|1250.23
#2022-01-14|1243.10
#2022-01-17|1238.89
#2022-01-18|1236.84
#2022-01-19|1241.61
#2022-01-20|1249.90
#2022-01-21|1233.37
#2022-01-24|1202.78
#2022-01-25|1225.59
#2022-01-26|1237.61
#2022-01-27|1241.07
#2022-01-28|1243.07
#2022-01-31|1264.20
#2022-02-01|1269.58
#2022-02-02|1282.45
#2022-02-03|1297.35
#2022-02-04|1283.16
#2022-02-07|1294.11
#2022-02-08|1299.17
#2022-02-09|1316.25
#2022-02-10|1318.02
#2022-02-11|1315.71
#2022-02-14|1284.09
#2022-02-15|1301.89
#2022-02-16|1290.86
#2022-02-17|1278.30
#2022-02-18|1265.85
#2022-02-21|1245.40
#2022-02-22|1247.27
#2022-02-23|1240.93
#2022-02-24|1175.51
#2022-02-25|1222.23
#2022-02-28|1207.42
#2022-03-01|1181.59
#2022-03-02|1183.56
#2022-03-03|1165.32
#2022-03-04|1122.72
#2022-03-07|1103.38
#2022-03-08|1088.51
#2022-03-09|1140.02
#2022-03-10|1135.52
#2022-03-11|1141.87
#2022-03-14|1155.66
#2022-03-15|1157.11
#2022-03-16|1174.57
#2022-03-17|1197.65
#2022-03-18|1188.84
#2022-03-21|1192.87
#2022-03-22|1195.77
#2022-03-23|1183.17
#2022-03-24|1194.11
#2022-03-25|1200.04
#2022-03-28|1204.73
#2022-03-29|1225.60
#2022-03-30|1239.62
#2022-03-31|1216.99
#2022-04-01|1223.41
#2022-04-04|1225.41
#2022-04-05|1226.83
#2022-04-06|1224.73
#2022-04-07|1225.40
#2022-04-08|1233.89
#2022-04-11|1236.35
#2022-04-12|1235.33
#2022-04-13|1238.87
#2022-04-14|1231.50
#2022-04-15|1231.52
#2022-04-18|1231.04
#2022-04-19|1218.79
#2022-04-20|1226.70
#2022-04-21|1222.87
#2022-04-22|1201.87
#2022-04-25|1187.29
#2022-04-26|1183.65
#2022-04-27|1175.51
#2022-04-28|1171.97
#2022-04-29|1170.61
#2022-05-02|1156.95
#2022-05-03|1173.40
#2022-05-04|1173.16
#2022-05-05|1168.14
#2022-05-06|1148.85
#2022-05-09|1120.31
#2022-05-10|1128.37
#2022-05-11|1137.66
#2022-05-12|1131.04
#2022-05-13|1141.50
#2022-05-16|1142.73
#2022-05-17|1161.65
#2022-05-18|1148.71
#2022-05-19|1145.35
#2022-05-20|1153.48
#2022-05-23|1180.76
#2022-05-24|1188.36
#2022-05-25|1189.22
#2022-05-26|1200.29
#2022-05-27|1210.02
#2022-05-30|1214.32
#2022-05-31|1210.18
#2022-06-01|1199.11
#2022-06-02|1199.84
#2022-06-03|1199.29
#2022-06-06|1202.98
#2022-06-07|1193.73
#2022-06-08|1182.04
#2022-06-09|1168.51
#2022-06-10|1132.41
#2022-06-13|1101.40
#2022-06-14|1091.22
#2022-06-15|1101.35
#2022-06-16|1100.47
#2022-06-17|1105.33
#2022-06-20|1131.22
#2022-06-21|1131.06
#2022-06-22|1139.71
#2022-06-23|1131.74
#2022-06-24|1145.28
#2022-06-27|1157.09
#2022-06-28|1156.07
#2022-06-29|1142.52
#2022-06-30|1128.20
#2022-07-01|1130.29
#2022-07-04|1141.49
#2022-07-05|1108.35
#2022-07-06|1108.37
#2022-07-07|1118.75
#2022-07-08|1123.20
#2022-07-11|1110.90
#2022-07-12|1118.29
#2022-07-13|1117.55
#2022-07-14|1083.96
#2022-07-15|1098.92
#2022-07-18|1111.33
#2022-07-19|1117.40
#2022-07-20|1108.80
#2022-07-21|1110.38
#2022-07-22|1105.75
#2022-07-25|1106.80
#2022-07-26|1092.48
#2022-07-27|1094.29
#2022-07-28|1091.99
#2022-07-29|1103.89
#2022-08-01|1114.68
#2022-08-02|1110.61
#2022-08-03|1095.81
#2022-08-04|1101.56
#2022-08-05|1104.30
#2022-08-08|1110.92
#2022-08-09|1111.85
#2022-08-10|1125.77
#2022-08-11|1131.26
#2022-08-12|1116.16
#2022-08-15|1109.38
#2022-08-16|1122.31
#2022-08-17|1108.28
#2022-08-18|1104.98
#2022-08-19|1094.41
#2022-08-22|1084.77
#2022-08-23|1078.02
#2022-08-24|1072.50
#2022-08-25|1075.82
#2022-08-26|1065.03
#2022-08-29|1056.42
#2022-08-30|1056.07
#2022-08-31|1059.45
#2022-09-01|1037.73
#2022-09-02|1056.52
#2022-09-05|1037.78
#2022-09-06|1034.96
#2022-09-07|1033.07
#2022-09-08|1026.52
#2022-09-09|1052.38
#2022-09-12|1069.90
#2022-09-13|1045.76
#2022-09-14|1033.51
#2022-09-15|1026.94
#2022-09-16|1012.16
#2022-09-19|1008.49
#2022-09-20| 990.32
#2022-09-21| 981.75
#2022-09-22| 965.63
#2022-09-23| 938.12
#2022-09-26| 918.05
#2022-09-27| 918.57
#2022-09-28| 917.64
#2022-09-29| 909.33
#2022-09-30| 913.76
#2022-10-03| 937.13
#2022-10-04| 968.83
#2022-10-05| 938.76
#2022-10-06| 928.68
#2022-10-07| 917.84
#2022-10-10| 913.24
#2022-10-11| 910.04
#2022-10-12| 903.46
#2022-10-13| 904.64
#2022-10-14| 915.60
#2022-10-17| 936.67
#2022-10-18| 943.20
#2022-10-19| 935.96
#2022-10-20| 921.12
#2022-10-21| 902.36
#2022-10-24| 916.24
#2022-10-25| 935.77
#2022-10-26| 950.23
#2022-10-27| 949.51
#2022-10-28| 962.04
#2022-10-31| 962.85
#2022-11-01| 965.56
#2022-11-02| 969.34
#2022-11-03| 944.35
#2022-11-04| 967.46
#2022-11-07| 978.31
#2022-11-08| 991.73
#2022-11-09| 986.36
#2022-11-10|1019.86
#2022-11-11|1022.76
#2022-11-14|1022.89
#2022-11-15|1019.50
#2022-11-16|1015.58
#2022-11-17|1001.65
#2022-11-18|1019.63
#2022-11-21|1013.86
#2022-11-22|1018.32
#2022-11-23|1030.03
#2022-11-24|1042.37
#2022-11-25|1043.15
#2022-11-28|1033.15
#2022-11-29|1019.84
#2022-11-30|1014.42
#2022-12-01|1048.45
#2022-12-02|1043.09
#2022-12-05|1041.10
#2022-12-06|1033.23
#2022-12-07|1023.23
#2022-12-08|1021.62
#2022-12-09|1027.52
#2022-12-12|1022.10
#2022-12-13|1039.49
#2022-12-14|1039.30
#2022-12-15|1018.75
#2022-12-16| 993.59
#2022-12-19| 996.83
#2022-12-20| 995.58
#2022-12-21|1004.81
#2022-12-22| 998.52
#2022-12-23|1002.29
#2022-12-26|1001.83
#2022-12-27|1005.01
#2022-12-28|1001.76
#2022-12-29|1016.70
#2022-12-30|1000.80
#2023-01-02|1012.55
#2023-01-03|1011.58
#2023-01-04|1027.37
#2023-01-05|1025.25
#2023-01-06|1040.74
#2023-01-09|1060.71
#2023-01-10|1055.40
#2023-01-11|1058.72
#2023-01-12|1080.13
#2023-01-13|1080.70
#2023-01-16|1086.14
#2023-01-17|1085.80
#2023-01-18|1083.75
#2023-01-19|1068.17
#2023-01-20|1077.19
#2023-01-23|1086.86
#2023-01-24|1084.88
#2023-01-25|1084.51
#2023-01-26|1082.43
#2023-01-27|1086.72
#2023-01-30|1090.67
#2023-01-31|1085.71
#2023-02-01|1090.22
#2023-02-02|1114.15
#2023-02-03|1088.37
#2023-02-06|1070.04
#2023-02-07|1070.37
#2023-02-08|1082.76
#2023-02-09|1089.00
#2023-02-10|1081.06
#2023-02-13|1089.27
#2023-02-14|1103.99
#2023-02-15|1105.18
#2023-02-16|1110.83
#2023-02-17|1116.25
#2023-02-20|1118.37
#2023-02-21|1115.31
#2023-02-22|1113.58
#2023-02-23|1102.77
#2023-02-24|1091.99
#2023-02-27|1109.02
#2023-02-28|1104.09
#2023-03-01|1105.80
#2023-03-02|1099.96
#2023-03-03|1111.41
#2023-03-06|1128.09
#2023-03-07|1106.59
#2023-03-08|1109.14
#2023-03-09|1112.98
#2023-03-10|1118.91
#2023-03-13|1104.40
#2023-03-14|1109.25
#2023-03-15|1082.55
#2023-03-16|1091.70
#2023-03-17|1080.71
#2023-03-20|1100.39
#2023-03-21|1110.17
#2023-03-22|1107.92
#2023-03-23|1119.60
#2023-03-24|1098.48
#2023-03-27|1110.17
#2023-03-28|1113.38
#2023-03-29|1123.78
#2023-03-30|1141.06
#2023-03-31|1145.64
#2023-04-03|1149.22
#2023-04-04|1157.40
#2023-04-05|1169.64
#2023-04-06|1181.65
#2023-04-07|1181.52
#2023-04-10|1172.31
#2023-04-11|1178.51
#2023-04-12|1185.02
#2023-04-13|1193.39
#2023-04-14|1189.23
#2023-04-17|1184.82
#2023-04-18|1182.05
#2023-04-19|1177.77
#2023-04-20|1167.08
#2023-04-21|1162.84
#2023-04-24|1160.38
#2023-04-25|1155.02
#2023-04-26|1170.56
#2023-04-27|1172.84
#2023-04-28|1174.89
#2023-05-01|1168.73
#2023-05-02|1148.08
#2023-05-03|1156.29
#2023-05-04|1144.83
#2023-05-05|1152.37
#2023-05-08|1151.28
#2023-05-09|1143.03
#2023-05-10|1138.90
#2023-05-11|1127.14
#2023-05-12|1124.63
#2023-05-15|1130.66
#2023-05-16|1123.73
#2023-05-17|1111.38
#2023-05-18|1101.30
#2023-05-19|1109.47
#2023-05-22|1111.10
#2023-05-23|1115.69
#2023-05-24|1104.96
#2023-05-25|1082.93
#2023-05-26|1080.75
#2023-05-29|1081.77
#2023-05-30|1076.07
#2023-05-31|1071.23
#2023-06-01|1083.66
#2023-06-02|1057.85
#2023-06-05|1064.46
#2023-06-06|1057.11
#2023-06-07|1059.16
#2023-06-08|1059.38
#2023-06-09|1063.70
#2023-06-12|1054.37
#2023-06-13|1061.76
#2023-06-14|1071.14
#2023-06-15|1081.45
#2023-06-16|1087.45
#2023-06-19|1081.09
#2023-06-20|1071.68
#2023-06-21|1065.54
#2023-06-22|1061.89
#2023-06-23|1059.89
#2023-06-26|1060.73
#2023-06-27|1068.56
#2023-06-28|1072.85
#2023-06-29|1074.20
#2023-06-30|1078.39
#2023-07-03|1082.16
#2023-07-04|1081.25
#2023-07-05|1075.41
#2023-07-06|1058.73
#2023-07-07|1062.52
#2023-07-10|1063.17
#2023-07-11|1069.05
#2023-07-12|1096.08
#2023-07-13|1108.08
#2023-07-14|1099.76
#2023-07-17|1092.53
#2023-07-18|1085.33
#2023-07-19|1090.06
#2023-07-20|1093.04
#2023-07-21|1089.97
#2023-07-24|1098.80
#2023-07-25|1092.14
#2023-07-26|1094.64
#2023-07-27|1093.39
#2023-07-28|1099.26
#2023-07-31|1088.34
#2023-08-01|1076.44
#2023-08-02|1049.73
#2023-08-03|1036.50
#2023-08-04|1046.84
#2023-08-07|1040.09
#2023-08-08|1029.52
#2023-08-09|1043.39
#2023-08-10|1055.99
#2023-08-11|1045.71
#2023-08-14|1044.16
#2023-08-15|1039.11
#2023-08-16|1033.88
#2023-08-17|1024.79
#2023-08-18|1022.92
#2023-08-21|1022.94
#2023-08-22|1022.97
#2023-08-23|1031.11
#2023-08-24|1024.92
#2023-08-25|1018.93
#2023-08-28|1032.08
#2023-08-29|1044.33
#2023-08-30|1053.79
#2023-08-31|1050.47
#2023-09-01|1050.24
#2023-09-04|1044.25
#2023-09-05|1041.12
#2023-09-06|1041.87
#2023-09-07|1045.37
#2023-09-08|1046.25
#2023-09-11|1057.78
#2023-09-12|1060.69
#2023-09-13|1061.06
#2023-09-14|1061.39
#2023-09-15|1059.23
#2023-09-18|1060.51
#2023-09-19|1066.06
#2023-09-20|1079.36
#2023-09-21|1065.94
#2023-09-22|1061.50
#2023-09-25|1038.54
#2023-09-26|1031.62
#2023-09-27|1013.12
#2023-09-28|1014.55
#2023-09-29|1023.65
#2023-10-02|1010.38
#2023-10-03| 996.48
#2023-10-04| 992.33
#2023-10-05| 999.43
#2023-10-06|1002.35
#2023-10-09|1007.95
#2023-10-10|1025.18
#2023-10-11|1028.00
#2023-10-12|1018.39
#2023-10-13|1010.23
#2023-10-16|1014.55
#2023-10-17|1011.03
#2023-10-18|1006.64
#2023-10-19| 994.37
#2023-10-20| 987.18
#2023-10-23| 982.16
#2023-10-24| 981.44
#2023-10-25| 979.26
#2023-10-26| 972.88
#2023-10-27| 978.41
#2023-10-30| 982.34
#2023-10-31| 983.84
#2023-11-01| 986.13
#2023-11-02|1009.76
#2023-11-03|1033.83
#2023-11-06|1034.61
#2023-11-07|1027.33
#2023-11-08|1028.41
#2023-11-09|1034.91
#2023-11-10|1023.90
#2023-11-13|1033.74
#2023-11-14|1049.19
#2023-11-15|1048.90
#2023-11-16|1052.74
#2023-11-17|1059.59
#2023-11-20|1068.54
#2023-11-21|1064.58
#2023-11-22|1065.93
#2023-11-23|1071.21
#2023-11-24|1078.96
#2023-11-27|1080.54
#2023-11-28|1084.98
#2023-11-29|1088.29
#2023-11-30|1083.26
#2023-12-01|1085.57
#2023-12-04|1083.69
#2023-12-05|1090.08
#2023-12-06|1096.70
#2023-12-07|1093.03
#2023-12-08|1092.80
#2023-12-11|1091.48
#2023-12-12|1089.21
#2023-12-13|1076.58
#2023-12-14|1099.58
#2023-12-15|1084.00
#2023-12-18|1080.97
#2023-12-19|1086.49
#2023-12-20|1097.74
#2023-12-21|1097.45
#2023-12-22|1105.76
#2023-12-25|1105.95
#2023-12-26|1105.58
#2023-12-27|1112.33
#2023-12-28|1108.60
#2023-12-29|1105.01
#2024-01-01|1105.43
#2024-01-02|1105.78
#2024-01-03|1102.98
#2024-01-04|1116.07
#2024-01-05|1117.20
#2024-01-08|1120.92
#2024-01-09|1114.70
#2024-01-10|1115.50
#2024-01-11|1110.36
#2024-01-12|1121.08
#2024-01-15|1122.67
#2024-01-16|1116.03
#2024-01-17|1104.84
#2024-01-18|1106.30
#2024-01-19|1109.67
#2024-01-22|1117.59
#2024-01-23|1117.59
#2024-01-24|1121.69
#2024-01-25|1121.81
#2024-01-26|1130.54
#2024-01-29|1114.27
#2024-01-30|1106.22
#2024-01-31|1104.62
#2024-02-01|1097.72
#2024-02-02|1091.82
#2024-02-05|1075.01
#2024-02-06|1076.21
#2024-02-07|1067.38
#2024-02-08|1065.56
#2024-02-09|1064.38
#2024-02-12|1071.23
#2024-02-13|1057.31
#2024-02-14|1058.26
#2024-02-15|1071.62
#2024-02-16|1071.28
#2024-02-19|1078.24
#2024-02-20|1084.43
#2024-02-21|1079.42
#2024-02-22|1089.30
#2024-02-23|1089.79
#2024-02-26|1086.20
#2024-02-27|1093.35
#2024-02-28|1084.42
#2024-02-29|1083.02
#2024-03-01|1087.98
#2024-03-04|1091.00
#2024-03-05|1097.13
#2024-03-06|1099.56
#2024-03-07|1097.26
#2024-03-08|1101.43
#2024-03-11|1094.96
#2024-03-12|1091.21
#2024-03-13|1089.48
#2024-03-14|1080.15
#2024-03-15|1092.17
#2024-03-18|1078.28
#2024-03-19|1080.32
#2024-03-20|1084.41
#2024-03-21|1090.02
#2024-03-22|1089.78
#2024-03-25|1098.87
#2024-03-26|1102.86
#2024-03-27|1108.72
#2024-03-28|1110.52
#2024-03-29|1110.43
#2024-04-01|1103.96
#2024-04-02|1096.26
#2024-04-03|1102.25
#2024-04-04|1108.69
#2024-04-05|1088.56
#2024-04-08|1091.22
#2024-04-09|1095.40
#2024-04-10|1085.25
#2024-04-11|1070.16
#2024-04-12|1063.90
#2024-04-15|1055.68
#2024-04-16|1044.63
#2024-04-17|1049.89
#2024-04-18|1059.46
#2024-04-19|1073.22
#2024-04-22|1090.99
#2024-04-23|1102.29
#2024-04-24|1092.92
#2024-04-25|1089.44
#2024-04-26|1093.06
#2024-04-29|1101.46
#2024-04-30|1084.96
#2024-05-01|1083.78
#2024-05-02|1089.66
#2024-05-03|1102.47
#2024-05-06|1106.92
#2024-05-07|1107.40
#2024-05-08|1102.25
#2024-05-09|1111.01
#2024-05-10|1113.61
#2024-05-13|1122.26
#2024-05-14|1134.84
#2024-05-15|1144.20
#2024-05-16|1145.70
#2024-05-17|1151.63
#2024-05-20|1151.84
#2024-05-21|1148.23
#2024-05-22|1147.11
#2024-05-23|1134.04
#2024-05-24|1133.99
#2024-05-27|1136.68
#2024-05-28|1138.77
#2024-05-29|1124.10
#2024-05-30|1142.71
#2024-05-31|1151.15
#2024-06-03|1168.63
#2024-06-04|1164.90
#2024-06-05|1165.11
#2024-06-06|1166.25
#2024-06-07|1150.43
#2024-06-10|1141.86
#2024-06-11|1130.94
#2024-06-12|1142.58
#2024-06-13|1126.58
#2024-06-14|1117.45
#2024-06-17|1118.93
#2024-06-18|1131.17
#2024-06-19|1134.40
#2024-06-20|1135.32
#2024-06-21|1127.58
#2024-06-24|1146.42
#2024-06-25|1137.44
#2024-06-26|1129.32
#2024-06-27|1131.62
#2024-06-28|1137.01
#2024-07-01|1149.57
#2024-07-02|1140.56
#2024-07-03|1155.09
#2024-07-04|1158.94
#2024-07-05|1162.84
#2024-07-08|1167.31
#2024-07-09|1161.24
#2024-07-10|1174.41
#2024-07-11|1183.92
#2024-07-12|1192.24
#2024-07-15|1184.70
#2024-07-16|1179.32
#2024-07-17|1193.26
#2024-07-18|1197.01
#2024-07-19|1191.55
#2024-07-22|1195.62
#2024-07-23|1188.17
#2024-07-24|1183.85
#2024-07-25|1194.64
#2024-07-26|1198.24
#2024-07-29|1193.62
#2024-07-30|1197.79
#2024-07-31|1198.79
#2024-08-01|1196.29
#2024-08-02|1204.88
#2024-08-05|1177.64
#2024-08-06|1173.23
#2024-08-07|1188.84
#2024-08-08|1193.40
#2024-08-09|1201.72
#2024-08-12|1206.20
#2024-08-13|1213.35
#2024-08-14|1231.34
#2024-08-15|1230.45
#2024-08-16|1237.37
#2024-08-19|1256.08
#2024-08-20|1251.36
#2024-08-21|1248.96
#2024-08-22|1249.97
#2024-08-23|1267.30
#2024-08-26|1271.81
#2024-08-27|1276.51
#2024-08-28|1278.07
#2024-08-29|1275.06
#2024-08-30|1276.76
#2024-09-02|1283.50
#2024-09-03|1277.85
#2024-09-04|1290.01
#2024-09-05|1298.29
#2024-09-06|1292.55
#2024-09-09|1286.82
#2024-09-10|1280.02
#2024-09-11|1281.63
#2024-09-12|1292.66
#2024-09-13|1309.65
#2024-09-16|1316.49
#2024-09-17|1312.79
#2024-09-18|1311.29
#2024-09-19|1300.10
#2024-09-20|1302.51
#2024-09-23|1313.23
#2024-09-24|1321.94
#2024-09-25|1326.72
#2024-09-26|1322.98
#2024-09-27|1321.28
#2024-09-30|1314.89
#2024-10-01|1305.46
#2024-10-02|1293.04
#2024-10-03|1280.38
#2024-10-04|1278.02
#2024-10-07|1283.65
#2024-10-08|1287.70
#2024-10-09|1292.87
#2024-10-10|1293.62
#2024-10-11|1291.33
#2024-10-14|1297.83
#2024-10-15|1318.50
#2024-10-16|1328.20
#2024-10-17|1319.04
#2024-10-18|1327.70
#2024-10-21|1318.74
#2024-10-22|1303.99
#2024-10-23|1298.78
#2024-10-24|1312.04
#2024-10-25|1315.35
#2024-10-28|1319.01
#2024-10-29|1314.57
#2024-10-30|1311.35
#2024-10-31|1292.41
#2024-11-01|1301.51
#2024-11-04|1303.60
#2024-11-05|1303.18
#2024-11-06|1281.58
#2024-11-07|1283.06
#2024-11-08|1282.54
#2024-11-11|1284.06
#2024-11-12|1251.61
#2024-11-13|1248.06
#2024-11-14|1260.22
#2024-11-15|1252.77
#2024-11-18|1263.57
#2024-11-19|1263.39
#2024-11-20|1257.67
#2024-11-21|1254.76
#2024-11-22|1260.88
#2024-11-25|1279.65
#2024-11-26|1278.79
#2024-11-27|1292.74
#2024-11-28|1296.70
#2024-11-29|1295.81
#2024-12-02|1291.28
#2024-12-03|1296.92
#2024-12-04|1293.34
#2024-12-05|1316.22
#2024-12-06|1315.57
#2024-12-09|1308.37
#2024-12-10|1286.82
#2024-12-11|1282.13
#2024-12-12|1284.38
#2024-12-13|1282.68
#2024-12-16|1287.91
#2024-12-17|1275.23
#2024-12-18|1267.43
#2024-12-19|1241.17
#2024-12-20|1235.06
#2024-12-23|1232.18
#2024-12-24|1235.15
#2024-12-25|1235.01
#2024-12-26|1236.68
#2024-12-27|1247.87
#2024-12-30|1239.38
#2024-12-31|1239.57
#2025-01-01|1240.68
#2025-01-02|1245.03
#2025-01-03|1245.12
#2025-01-06|1249.29
#2025-01-07|1250.36
#2025-01-08|1235.80
#2025-01-09|1239.05
#2025-01-10|1230.08
#2025-01-13|1226.50
#2025-01-14|1249.69
#2025-01-15|1267.35
#2025-01-16|1270.34
#2025-01-17|1279.04
#2025-01-20|1288.42
#2025-01-21|1292.88
#2025-01-22|1287.42
#2025-01-23|1286.00
#2025-01-24|1270.08
#2025-01-27|1285.47
#2025-01-28|1295.51
#2025-01-29|1318.94
#2025-01-30|1328.53
#2025-01-31|1317.29
#2025-02-03|1312.67
#2025-02-04|1312.96
#2025-02-05|1332.11
#2025-02-06|1338.32
#2025-02-07|1338.35
#2025-02-10|1346.04
#2025-02-11|1355.07
#2025-02-12|1365.83
#2025-02-13|1367.21
#2025-02-14|1369.58
#2025-02-17|1368.41
#2025-02-18|1376.02
#2025-02-19|1363.77
#2025-02-20|1365.39
#2025-02-21|1374.86
#2025-02-24|1386.67
#2025-02-25|1405.05
#2025-02-26|1393.85
#2025-02-27|1391.62
#2025-02-28|1394.05
#2025-03-03|1425.80
#2025-03-04|1411.26
#2025-03-05|1419.96
#2025-03-06|1413.97
#2025-03-07|1446.70
#2025-03-10|1454.10
#2025-03-11|1437.31
#2025-03-12|1431.84
#2025-03-13|1441.12
#2025-03-14|1448.34
#2025-03-17|1463.28
#2025-03-18|1467.24
#2025-03-19|1450.44
#2025-03-20|1446.60
#2025-03-21|1450.95
#2025-03-24|1438.99
#2025-03-25|1445.61
#2025-03-26|1446.63
#2025-03-27|1445.18
#2025-03-28|1463.49
#2025-03-31|1456.18
#2025-04-01|1474.52
#2025-04-02|1463.40
#2025-04-03|1465.19
#2025-04-04|1421.61
#2025-04-07|1356.16
#2025-04-08|1375.56
#2025-04-09|1358.26
#2025-04-10|1417.92
#2025-04-11|1425.68
#2025-04-14|1468.82
#2025-04-15|1484.60
#2025-04-16|1506.25
#2025-04-17|1500.61
#2025-04-18|1500.77
#2025-04-21|1516.48
#2025-04-22|1534.36
#2025-04-23|1529.92
#2025-04-24|1522.99
#2025-04-25|1497.08
#2025-04-28|1501.81
#2025-04-29|1509.95
#2025-04-30|1531.87
#2025-05-01|1520.83
#2025-05-02|1533.40
#2025-05-05|1534.36
#2025-05-06|1539.77
#2025-05-07|1537.77
#2025-05-08|1519.42
#2025-05-09|1524.47
#2025-05-12|1491.46
#2025-05-13|1494.93
#2025-05-14|1496.84
#2025-05-15|1519.50
#2025-05-16|1533.38
#2025-05-19|1562.96
#2025-05-20|1587.21
#2025-05-21|1610.63
#2025-05-22|1600.43
#2025-05-23|1594.16
#2025-05-26|1610.33
#2025-05-27|1604.02
#2025-05-28|1584.90
#2025-05-29|1588.18
#2025-05-30|1585.84
#2025-06-02|1596.89
#2025-06-03|1594.74
#2025-06-04|1612.99
#2025-06-05|1622.38
#2025-06-06|1606.84
#2025-06-09|1601.35
#2025-06-10|1588.29
#2025-06-11|1584.25
#2025-06-12|1577.67
#2025-06-13|1558.59
#2025-06-16|1582.07
#2025-06-17|1556.52
#2025-06-18|1556.09
#2025-06-19|1546.20
#2025-06-20|1555.12
#2025-06-23|1562.87
#2025-06-24|1597.51
#2025-06-25|1572.77
#2025-06-26|1587.78
#2025-06-27|1598.80
#2025-06-30|1600.80
#2025-07-01|1619.10
#2025-07-02|1609.93
#2025-07-03|1611.96
#2025-07-04|1616.28
#2025-07-07|1611.18
#2025-07-08|1600.78
#2025-07-09|1602.12
#2025-07-10|1584.78
#2025-07-11|1578.39
#2025-07-14|1579.01
#2025-07-15|1548.18
#2025-07-16|1550.12
#2025-07-17|1563.69
#2025-07-18|1572.93
#2025-07-21|1578.03
#2025-07-22|1590.40
#2025-07-23|1579.77
#2025-07-24|1619.95
#2025-07-25|1602.55
#2025-07-28|1575.99
#2025-07-29|1583.95
#2025-07-30|1564.14
#2025-07-31|1553.16
#2025-08-01|1563.38
#2025-08-04|1579.03
#2025-08-05|1576.80
#2025-08-06|1587.82
#2025-08-07|1563.17
#2025-08-08|1565.43
#2025-08-11|1572.21
#2025-08-12|1586.06
#2025-08-13|1602.14
#2025-08-14|1600.72
#2025-08-15|1612.58
#2025-08-18|1609.84
#2025-08-19|1616.05
#2025-08-20|1624.53
#2025-08-21|1615.01
#2025-08-22|1633.43
#2025-08-25|1627.89
#2025-08-26|1619.99
#2025-08-27|1618.06
#2025-08-28|1613.89
#2025-08-29|1614.87
#2025-09-01|1622.04
#2025-09-02|1600.21
#2025-09-03|1591.04
#2025-09-04|1614.51
#2025-09-05|1626.96
#2025-09-08|1606.30
#2025-09-09|1615.47
#2025-09-10|1601.36
#2025-09-11|1608.06
#2025-09-12|1608.30
#2025-09-15|1606.36
#2025-09-16|1602.30
#2025-09-17|1603.29
#2025-09-18|1590.89
#2025-09-19|1585.14
#2025-09-22|1571.15
#2025-09-23|1572.09
#2025-09-24|1562.88
#2025-09-25|1554.43
#2025-09-26|1563.89
#2025-09-29|1569.95
#2025-09-30|1587.91
#2025-10-01|1593.48
#2025-10-02|1583.30
#2025-10-03|1585.54
#2025-10-06|1582.59
#2025-10-07|1576.78
#2025-10-08|1585.41
#2025-10-09|1592.37
#2025-10-10|1593.77
#2025-10-13|1577.45
#2025-10-14|1604.80
#2025-10-15|1622.56
#2025-10-16|1638.09
#2025-10-17|1645.55
#2025-10-20|1648.04
#2025-10-21|1640.45
#2025-10-22|1641.23
#2025-10-23|1642.40
#2025-10-24|1639.25
#2025-10-27|1642.71
#2025-10-28|1679.39
#2025-10-29|1650.07
#2025-10-30|1627.21
#2025-10-31|1603.93
#2025-11-03|1594.92
#2025-11-04|1564.35
#2025-11-05|1559.23
#2025-11-06|1567.86
#2025-11-07|1576.58
#2025-11-10|1574.24
#2025-11-11|1598.65
#2025-11-12|1601.65
#2025-11-13|1607.15
#2025-11-14|1589.23
#2025-11-17|1584.93
#2025-11-18|1558.56
#2025-11-19|1543.60
#2025-11-20|1542.72
#2025-11-21|1549.95
#2025-11-24|1550.51
#2025-11-25|1571.80
#2025-11-26|1583.71
#2025-11-27|1582.83
#2025-11-28|1583.79
#2025-12-01|1578.56
#2025-12-02|1577.50
#2025-12-03|1579.86
#2025-12-04|1586.71
#2025-12-05|1580.38
#2025-12-08|1567.30
#2025-12-09|1568.39
#2025-12-10|1566.81
#2025-12-11|1586.45
#2025-12-12|1579.37
#2025-12-15|1584.64
#2025-12-16|1584.71
#2025-12-17|1598.77
#2025-12-18|1605.81
#2025-12-19|1604.61
#2025-12-22|1616.22
#2025-12-23|1626.01
#2025-12-24|1629.13
#2025-12-25|1628.27
#2025-12-26|1628.07
#2025-12-29|1637.87
#2025-12-30|1642.76
#2025-12-31|1639.89
#2026-01-01|1640.05
#2026-01-02|1642.22
#2026-01-05|1634.87
#2026-01-06|1637.47
#2026-01-07|1648.96
#2026-01-08|1653.58
#2026-01-09|1641.90
#2026-01-12|1651.78
#2026-01-13|1627.08
#2026-01-14|1643.43
#2026-01-15|1641.36
#2026-01-16|1623.68
#2026-01-19|1642.45
#2026-01-20|1629.41
#2026-01-21|1611.75
#2026-01-22|1652.07
#2026-01-23|1676.56
#2026-01-26|1702.06
#2026-01-27|1727.97
#2026-01-28|1728.79
#2026-01-29|1716.86
#2026-01-30|1737.23
#2026-02-02|1750.63
#2026-02-03|1768.11
#2026-02-04|1823.13
#2026-02-05|1813.74
#2026-02-06|1826.81
#2026-02-09|1859.41
#2026-02-10|1854.39
#2026-02-11|1871.35
#2026-02-12|1908.83
#2026-02-13|1904.46
#2026-02-16|1921.90
#2026-02-17|1927.97
#2026-02-18|1916.92
#2026-02-19|1920.06
#2026-02-20|1928.16
#2026-02-23|1942.26
#2026-02-24|1942.74
#2026-02-25|1964.66
#2026-02-26|1931.15
#2026-02-27|1983.76
#2026-03-02|1949.88
#2026-03-03|1894.57
#2026-03-04|1928.83
#2026-03-05|1902.29
#2026-03-06|1894.65
#2026-03-09|1878.30
#2026-03-10|1903.41
#2026-03-11|1885.92
#2026-03-12|1887.23
#2026-03-13|1893.52
#2026-03-16|1914.11
#2026-03-17|1940.08
#2026-03-18|1906.15
#2026-03-19|1872.18
#2026-03-20|1843.18
#2026-03-23|1838.40
#2026-03-24|1876.36
#2026-03-25|1884.12
#2026-03-26|1869.56
#2026-03-27|1843.18
#2026-03-30|1856.30
#2026-03-31|1860.25
#2026-04-01|1896.88
#2026-04-02|1898.89
#2026-04-03|1899.99
#2026-04-06|1899.52
#2026-04-07|1908.72
#2026-04-08|1977.06
#2026-04-09|1976.46
#2026-04-10|1979.84