Table Data - NASDAQ EMEA Large Cap Index
| Title | NASDAQ EMEA Large Cap Index |
|---|---|
| Series ID | NASDAQNQEMEALC |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 855.26 |
| 2001-04-02 | 851.22 |
| 2001-04-03 | 826.43 |
| 2001-04-04 | 846.12 |
| 2001-04-05 | 860.55 |
| 2001-04-06 | 862.45 |
| 2001-04-09 | 876.10 |
| 2001-04-10 | 888.79 |
| 2001-04-11 | 887.73 |
| 2001-04-12 | 894.55 |
| 2001-04-13 | . |
| 2001-04-16 | 887.61 |
| 2001-04-17 | 880.43 |
| 2001-04-18 | 896.28 |
| 2001-04-19 | 909.22 |
| 2001-04-20 | 911.37 |
| 2001-04-23 | 900.24 |
| 2001-04-24 | 901.71 |
| 2001-04-25 | 901.67 |
| 2001-04-26 | 911.33 |
| 2001-04-27 | 917.26 |
| 2001-04-30 | 919.70 |
| 2001-05-01 | 921.35 |
| 2001-05-02 | 916.64 |
| 2001-05-03 | 898.27 |
| 2001-05-04 | 910.09 |
| 2001-05-07 | 912.18 |
| 2001-05-08 | 905.01 |
| 2001-05-09 | 898.64 |
| 2001-05-10 | 914.20 |
| 2001-05-11 | 902.89 |
| 2001-05-14 | 882.95 |
| 2001-05-15 | 898.04 |
| 2001-05-16 | 906.43 |
| 2001-05-17 | 913.24 |
| 2001-05-18 | 915.80 |
| 2001-05-21 | 920.45 |
| 2001-05-22 | 917.44 |
| 2001-05-23 | 903.25 |
| 2001-05-24 | 901.55 |
| 2001-05-25 | 895.74 |
| 2001-05-28 | . |
| 2001-05-29 | 887.15 |
| 2001-05-30 | 877.45 |
| 2001-05-31 | 871.35 |
| 2001-06-01 | 868.84 |
| 2001-06-04 | 873.68 |
| 2001-06-05 | 883.90 |
| 2001-06-06 | 874.49 |
| 2001-06-07 | 874.82 |
| 2001-06-08 | 873.16 |
| 2001-06-11 | 859.30 |
| 2001-06-12 | 846.84 |
| 2001-06-13 | 855.68 |
| 2001-06-14 | 851.26 |
| 2001-06-15 | 849.03 |
| 2001-06-18 | 839.07 |
| 2001-06-19 | 838.89 |
| 2001-06-20 | 832.25 |
| 2001-06-21 | 834.58 |
| 2001-06-22 | 837.20 |
| 2001-06-25 | 842.26 |
| 2001-06-26 | 829.34 |
| 2001-06-27 | 828.69 |
| 2001-06-28 | 830.16 |
| 2001-06-29 | 836.66 |
| 2001-07-02 | 849.82 |
| 2001-07-03 | 837.80 |
| 2001-07-04 | . |
| 2001-07-05 | 817.14 |
| 2001-07-06 | 807.16 |
| 2001-07-09 | 810.03 |
| 2001-07-10 | 808.66 |
| 2001-07-11 | 801.15 |
| 2001-07-12 | 806.17 |
| 2001-07-13 | 811.81 |
| 2001-07-16 | 809.59 |
| 2001-07-17 | 799.83 |
| 2001-07-18 | 805.02 |
| 2001-07-19 | 816.81 |
| 2001-07-20 | 812.53 |
| 2001-07-23 | 811.27 |
| 2001-07-24 | 802.74 |
| 2001-07-25 | 796.44 |
| 2001-07-26 | 801.08 |
| 2001-07-27 | 813.60 |
| 2001-07-30 | 824.09 |
| 2001-07-31 | 833.31 |
| 2001-08-01 | 839.75 |
| 2001-08-02 | 842.02 |
| 2001-08-03 | 836.74 |
| 2001-08-06 | 831.53 |
| 2001-08-07 | 828.22 |
| 2001-08-08 | 816.22 |
| 2001-08-09 | 809.49 |
| 2001-08-10 | 808.45 |
| 2001-08-13 | 815.12 |
| 2001-08-14 | 825.87 |
| 2001-08-15 | 830.08 |
| 2001-08-16 | 820.99 |
| 2001-08-17 | 810.10 |
| 2001-08-20 | 808.34 |
| 2001-08-21 | 818.79 |
| 2001-08-22 | 823.33 |
| 2001-08-23 | 818.57 |
| 2001-08-24 | 832.12 |
| 2001-08-27 | 830.44 |
| 2001-08-28 | 820.95 |
| 2001-08-29 | 819.78 |
| 2001-08-30 | 802.74 |
| 2001-08-31 | 804.26 |
| 2001-09-03 | . |
| 2001-09-04 | 792.91 |
| 2001-09-05 | 777.99 |
| 2001-09-06 | 761.07 |
| 2001-09-07 | 750.99 |
| 2001-09-10 | 742.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 717.00 |
| 2001-09-18 | 713.01 |
| 2001-09-19 | 700.93 |
| 2001-09-20 | 672.18 |
| 2001-09-21 | 648.20 |
| 2001-09-24 | 682.13 |
| 2001-09-25 | 694.64 |
| 2001-09-26 | 702.60 |
| 2001-09-27 | 712.17 |
| 2001-09-28 | 728.73 |
| 2001-10-01 | 715.45 |
| 2001-10-02 | 720.99 |
| 2001-10-03 | 727.41 |
| 2001-10-04 | 746.42 |
| 2001-10-05 | 746.32 |
| 2001-10-08 | 746.87 |
| 2001-10-09 | 743.35 |
| 2001-10-10 | 756.70 |
| 2001-10-11 | 759.01 |
| 2001-10-12 | 758.05 |
| 2001-10-15 | 742.87 |
| 2001-10-16 | 750.22 |
| 2001-10-17 | 764.86 |
| 2001-10-18 | 750.03 |
| 2001-10-19 | 735.12 |
| 2001-10-22 | 741.54 |
| 2001-10-23 | 756.57 |
| 2001-10-24 | 760.12 |
| 2001-10-25 | 749.69 |
| 2001-10-26 | 764.94 |
| 2001-10-29 | 758.01 |
| 2001-10-30 | 743.28 |
| 2001-10-31 | 747.88 |
| 2001-11-01 | 757.49 |
| 2001-11-02 | 758.78 |
| 2001-11-05 | 771.37 |
| 2001-11-06 | 771.15 |
| 2001-11-07 | 779.87 |
| 2001-11-08 | 789.60 |
| 2001-11-09 | 780.98 |
| 2001-11-12 | 765.31 |
| 2001-11-13 | 779.69 |
| 2001-11-14 | 778.33 |
| 2001-11-15 | 777.88 |
| 2001-11-16 | 786.78 |
| 2001-11-19 | 789.21 |
| 2001-11-20 | 781.63 |
| 2001-11-21 | 776.36 |
| 2001-11-22 | . |
| 2001-11-23 | 778.41 |
| 2001-11-26 | 780.58 |
| 2001-11-27 | 772.07 |
| 2001-11-28 | 765.80 |
| 2001-11-29 | 764.64 |
| 2001-11-30 | 773.09 |
| 2001-12-03 | 765.91 |
| 2001-12-04 | 776.68 |
| 2001-12-05 | 796.39 |
| 2001-12-06 | 801.79 |
| 2001-12-07 | 792.66 |
| 2001-12-10 | 778.95 |
| 2001-12-11 | 779.73 |
| 2001-12-12 | 777.34 |
| 2001-12-13 | 766.77 |
| 2001-12-14 | 763.79 |
| 2001-12-17 | 784.24 |
| 2001-12-18 | 782.06 |
| 2001-12-19 | 772.46 |
| 2001-12-20 | 767.28 |
| 2001-12-21 | 774.24 |
| 2001-12-24 | 769.26 |
| 2001-12-25 | . |
| 2001-12-26 | 771.26 |
| 2001-12-27 | 787.17 |
| 2001-12-28 | 788.22 |
| 2001-12-31 | 793.55 |
| 2002-01-01 | . |
| 2002-01-02 | 793.76 |
| 2002-01-03 | 805.42 |
| 2002-01-04 | 802.17 |
| 2002-01-07 | 792.61 |
| 2002-01-08 | 784.78 |
| 2002-01-09 | 782.79 |
| 2002-01-10 | 777.74 |
| 2002-01-11 | 780.54 |
| 2002-01-14 | 765.58 |
| 2002-01-15 | 769.38 |
| 2002-01-16 | 756.42 |
| 2002-01-17 | 763.68 |
| 2002-01-18 | 762.31 |
| 2002-01-21 | . |
| 2002-01-22 | 757.97 |
| 2002-01-23 | 763.94 |
| 2002-01-24 | 769.96 |
| 2002-01-25 | 755.74 |
| 2002-01-28 | 758.21 |
| 2002-01-29 | 747.32 |
| 2002-01-30 | 738.12 |
| 2002-01-31 | 747.08 |
| 2002-02-01 | 748.78 |
| 2002-02-04 | 743.42 |
| 2002-02-05 | 732.31 |
| 2002-02-06 | 724.93 |
| 2002-02-07 | 733.45 |
| 2002-02-08 | 735.26 |
| 2002-02-11 | 746.33 |
| 2002-02-12 | 744.10 |
| 2002-02-13 | 746.86 |
| 2002-02-14 | 753.75 |
| 2002-02-15 | 748.52 |
| 2002-02-18 | . |
| 2002-02-19 | 729.81 |
| 2002-02-20 | 722.87 |
| 2002-02-21 | 729.09 |
| 2002-02-22 | 725.56 |
| 2002-02-25 | 732.49 |
| 2002-02-26 | 735.86 |
| 2002-02-27 | 743.00 |
| 2002-02-28 | 742.15 |
| 2002-03-01 | 749.40 |
| 2002-03-04 | 768.54 |
| 2002-03-05 | 765.46 |
| 2002-03-06 | 771.76 |
| 2002-03-07 | 779.57 |
| 2002-03-08 | 780.78 |
| 2002-03-11 | 776.10 |
| 2002-03-12 | 766.85 |
| 2002-03-13 | 768.21 |
| 2002-03-14 | 774.31 |
| 2002-03-15 | 782.53 |
| 2002-03-18 | 785.23 |
| 2002-03-19 | 788.37 |
| 2002-03-20 | 781.15 |
| 2002-03-21 | 777.68 |
| 2002-03-22 | 778.65 |
| 2002-03-25 | 771.40 |
| 2002-03-26 | 772.79 |
| 2002-03-27 | 770.35 |
| 2002-03-28 | 778.98 |
| 2002-03-29 | . |
| 2002-04-01 | 786.06 |
| 2002-04-02 | 782.76 |
| 2002-04-03 | 781.51 |
| 2002-04-04 | 774.92 |
| 2002-04-05 | 772.75 |
| 2002-04-08 | 758.26 |
| 2002-04-09 | 760.64 |
| 2002-04-10 | 769.26 |
| 2002-04-11 | 758.62 |
| 2002-04-12 | 758.95 |
| 2002-04-15 | 766.26 |
| 2002-04-16 | 781.04 |
| 2002-04-17 | 784.71 |
| 2002-04-18 | 780.37 |
| 2002-04-19 | 780.45 |
| 2002-04-22 | 773.51 |
| 2002-04-23 | 771.01 |
| 2002-04-24 | 769.58 |
| 2002-04-25 | 767.03 |
| 2002-04-26 | 762.81 |
| 2002-04-29 | 762.97 |
| 2002-04-30 | 766.27 |
| 2002-05-01 | 767.67 |
| 2002-05-02 | 764.49 |
| 2002-05-03 | 766.38 |
| 2002-05-06 | 766.28 |
| 2002-05-07 | 755.41 |
| 2002-05-08 | 769.66 |
| 2002-05-09 | 767.37 |
| 2002-05-10 | 761.11 |
| 2002-05-13 | 766.82 |
| 2002-05-14 | 769.71 |
| 2002-05-15 | 777.70 |
| 2002-05-16 | 776.49 |
| 2002-05-17 | 780.57 |
| 2002-05-20 | 776.53 |
| 2002-05-21 | 773.02 |
| 2002-05-22 | 768.30 |
| 2002-05-23 | 765.10 |
| 2002-05-24 | 766.70 |
| 2002-05-27 | . |
| 2002-05-28 | 764.70 |
| 2002-05-29 | 764.84 |
| 2002-05-30 | 757.63 |
| 2002-05-31 | 761.93 |
| 2002-06-03 | 758.12 |
| 2002-06-04 | 747.08 |
| 2002-06-05 | 736.46 |
| 2002-06-06 | 738.83 |
| 2002-06-07 | 728.40 |
| 2002-06-10 | 728.82 |
| 2002-06-11 | 735.03 |
| 2002-06-12 | 720.65 |
| 2002-06-13 | 711.14 |
| 2002-06-14 | 695.02 |
| 2002-06-17 | 716.50 |
| 2002-06-18 | 716.48 |
| 2002-06-19 | 709.97 |
| 2002-06-20 | 700.42 |
| 2002-06-21 | 701.45 |
| 2002-06-24 | 686.77 |
| 2002-06-25 | 699.93 |
| 2002-06-26 | 697.89 |
| 2002-06-27 | 703.55 |
| 2002-06-28 | 729.87 |
| 2002-07-01 | 732.76 |
| 2002-07-02 | 707.53 |
| 2002-07-03 | 684.28 |
| 2002-07-04 | . |
| 2002-07-05 | 724.05 |
| 2002-07-08 | 730.31 |
| 2002-07-09 | 726.40 |
| 2002-07-10 | 699.57 |
| 2002-07-11 | 674.43 |
| 2002-07-12 | 677.09 |
| 2002-07-15 | 651.41 |
| 2002-07-16 | 654.22 |
| 2002-07-17 | 675.72 |
| 2002-07-18 | 684.67 |
| 2002-07-19 | 653.24 |
| 2002-07-22 | 615.55 |
| 2002-07-23 | 593.37 |
| 2002-07-24 | 588.25 |
| 2002-07-25 | 615.24 |
| 2002-07-26 | 615.19 |
| 2002-07-29 | 645.77 |
| 2002-07-30 | 647.96 |
| 2002-07-31 | 644.78 |
| 2002-08-01 | 618.86 |
| 2002-08-02 | 620.88 |
| 2002-08-05 | 601.30 |
| 2002-08-06 | 615.99 |
| 2002-08-07 | 612.30 |
| 2002-08-08 | 635.93 |
| 2002-08-09 | 648.29 |
| 2002-08-12 | 636.65 |
| 2002-08-13 | 643.57 |
| 2002-08-14 | 631.69 |
| 2002-08-15 | 647.87 |
| 2002-08-16 | 653.62 |
| 2002-08-19 | 668.99 |
| 2002-08-20 | 656.67 |
| 2002-08-21 | 666.08 |
| 2002-08-22 | 673.55 |
| 2002-08-23 | 664.33 |
| 2002-08-26 | 658.37 |
| 2002-08-27 | 676.69 |
| 2002-08-28 | 650.15 |
| 2002-08-29 | 641.01 |
| 2002-08-30 | 645.85 |
| 2002-09-02 | . |
| 2002-09-03 | 615.43 |
| 2002-09-04 | 617.21 |
| 2002-09-05 | 613.78 |
| 2002-09-06 | 629.69 |
| 2002-09-09 | 619.60 |
| 2002-09-10 | 630.65 |
| 2002-09-11 | 642.15 |
| 2002-09-12 | 620.13 |
| 2002-09-13 | 608.74 |
| 2002-09-16 | 603.47 |
| 2002-09-17 | 596.52 |
| 2002-09-18 | 579.18 |
| 2002-09-19 | 571.62 |
| 2002-09-20 | 573.47 |
| 2002-09-23 | 553.67 |
| 2002-09-24 | 545.39 |
| 2002-09-25 | 553.51 |
| 2002-09-26 | 578.88 |
| 2002-09-27 | 577.64 |
| 2002-09-30 | 557.55 |
| 2002-10-01 | 564.83 |
| 2002-10-02 | 582.73 |
| 2002-10-03 | 576.22 |
| 2002-10-04 | 560.71 |
| 2002-10-07 | 553.83 |
| 2002-10-08 | 542.58 |
| 2002-10-09 | 542.23 |
| 2002-10-10 | 554.83 |
| 2002-10-11 | 582.35 |
| 2002-10-14 | 577.72 |
| 2002-10-15 | 608.85 |
| 2002-10-16 | 598.20 |
| 2002-10-17 | 611.67 |
| 2002-10-18 | 608.33 |
| 2002-10-21 | 610.44 |
| 2002-10-22 | 606.67 |
| 2002-10-23 | 588.02 |
| 2002-10-24 | 601.84 |
| 2002-10-25 | 600.84 |
| 2002-10-28 | 610.25 |
| 2002-10-29 | 587.36 |
| 2002-10-30 | 600.92 |
| 2002-10-31 | 613.37 |
| 2002-11-01 | 609.67 |
| 2002-11-04 | 628.88 |
| 2002-11-05 | 634.33 |
| 2002-11-06 | 624.98 |
| 2002-11-07 | 619.16 |
| 2002-11-08 | 614.99 |
| 2002-11-11 | 610.55 |
| 2002-11-12 | 619.54 |
| 2002-11-13 | 613.96 |
| 2002-11-14 | 624.97 |
| 2002-11-15 | 629.76 |
| 2002-11-18 | 637.41 |
| 2002-11-19 | 635.15 |
| 2002-11-20 | 630.17 |
| 2002-11-21 | 648.35 |
| 2002-11-22 | 647.75 |
| 2002-11-25 | 639.57 |
| 2002-11-26 | 626.67 |
| 2002-11-27 | 639.04 |
| 2002-11-28 | . |
| 2002-11-29 | 642.66 |
| 2002-12-02 | 642.47 |
| 2002-12-03 | 629.75 |
| 2002-12-04 | 629.95 |
| 2002-12-05 | 623.31 |
| 2002-12-06 | 625.31 |
| 2002-12-09 | 612.13 |
| 2002-12-10 | 615.54 |
| 2002-12-11 | 621.53 |
| 2002-12-12 | 616.69 |
| 2002-12-13 | 613.11 |
| 2002-12-16 | 629.42 |
| 2002-12-17 | 626.44 |
| 2002-12-18 | 612.58 |
| 2002-12-19 | 609.90 |
| 2002-12-20 | 616.74 |
| 2002-12-23 | 618.50 |
| 2002-12-24 | 620.57 |
| 2002-12-25 | . |
| 2002-12-26 | 621.48 |
| 2002-12-27 | 605.96 |
| 2002-12-30 | 615.32 |
| 2002-12-31 | 621.80 |
| 2003-01-01 | . |
| 2003-01-02 | 633.97 |
| 2003-01-03 | 640.32 |
| 2003-01-06 | 646.86 |
| 2003-01-07 | 638.58 |
| 2003-01-08 | 627.01 |
| 2003-01-09 | 635.98 |
| 2003-01-10 | 640.61 |
| 2003-01-13 | 641.36 |
| 2003-01-14 | 645.88 |
| 2003-01-15 | 636.23 |
| 2003-01-16 | 634.68 |
| 2003-01-17 | 624.37 |
| 2003-01-20 | . |
| 2003-01-21 | 610.32 |
| 2003-01-22 | 600.25 |
| 2003-01-23 | 599.46 |
| 2003-01-24 | 595.64 |
| 2003-01-27 | 576.21 |
| 2003-01-28 | 578.41 |
| 2003-01-29 | 583.69 |
| 2003-01-30 | 591.76 |
| 2003-01-31 | 591.45 |
| 2003-02-03 | 601.50 |
| 2003-02-04 | 588.44 |
| 2003-02-05 | 598.82 |
| 2003-02-06 | 585.38 |
| 2003-02-07 | 578.33 |
| 2003-02-10 | 572.70 |
| 2003-02-11 | 584.51 |
| 2003-02-12 | 574.10 |
| 2003-02-13 | 575.66 |
| 2003-02-14 | 585.48 |
| 2003-02-17 | . |
| 2003-02-18 | 596.36 |
| 2003-02-19 | 583.90 |
| 2003-02-20 | 584.89 |
| 2003-02-21 | 591.03 |
| 2003-02-24 | 580.64 |
| 2003-02-25 | 562.98 |
| 2003-02-26 | 560.55 |
| 2003-02-27 | 563.05 |
| 2003-02-28 | 574.16 |
| 2003-03-03 | 579.41 |
| 2003-03-04 | 568.82 |
| 2003-03-05 | 567.15 |
| 2003-03-06 | 562.03 |
| 2003-03-07 | 553.68 |
| 2003-03-10 | 540.70 |
| 2003-03-11 | 540.55 |
| 2003-03-12 | 521.91 |
| 2003-03-13 | 546.28 |
| 2003-03-14 | 563.26 |
| 2003-03-17 | 577.52 |
| 2003-03-18 | 575.65 |
| 2003-03-19 | 580.24 |
| 2003-03-20 | 578.91 |
| 2003-03-21 | 594.35 |
| 2003-03-24 | 574.91 |
| 2003-03-25 | 583.28 |
| 2003-03-26 | 582.38 |
| 2003-03-27 | 574.66 |
| 2003-03-28 | 573.44 |
| 2003-03-31 | 561.46 |
| 2003-04-01 | 569.08 |
| 2003-04-02 | 582.21 |
| 2003-04-03 | 584.81 |
| 2003-04-04 | 589.80 |
| 2003-04-07 | 606.38 |
| 2003-04-08 | 599.22 |
| 2003-04-09 | 599.55 |
| 2003-04-10 | 594.19 |
| 2003-04-11 | 596.22 |
| 2003-04-14 | 604.39 |
| 2003-04-15 | 615.27 |
| 2003-04-16 | 611.79 |
| 2003-04-17 | 619.29 |
| 2003-04-18 | . |
| 2003-04-21 | 616.44 |
| 2003-04-22 | 626.14 |
| 2003-04-23 | 633.37 |
| 2003-04-24 | 626.46 |
| 2003-04-25 | 619.45 |
| 2003-04-28 | 633.21 |
| 2003-04-29 | 629.58 |
| 2003-04-30 | 635.02 |
| 2003-05-01 | 637.93 |
| 2003-05-02 | 638.54 |
| 2003-05-05 | 646.20 |
| 2003-05-06 | 658.11 |
| 2003-05-07 | 649.99 |
| 2003-05-08 | 639.81 |
| 2003-05-09 | 647.24 |
| 2003-05-12 | 651.39 |
| 2003-05-13 | 651.57 |
| 2003-05-14 | 651.02 |
| 2003-05-15 | 656.74 |
| 2003-05-16 | 662.66 |
| 2003-05-19 | 648.08 |
| 2003-05-20 | 648.07 |
| 2003-05-21 | 645.25 |
| 2003-05-22 | 653.42 |
| 2003-05-23 | 654.91 |
| 2003-05-26 | . |
| 2003-05-27 | 660.49 |
| 2003-05-28 | 668.22 |
| 2003-05-29 | 674.20 |
| 2003-05-30 | 670.65 |
| 2003-06-02 | 681.66 |
| 2003-06-03 | 677.25 |
| 2003-06-04 | 680.71 |
| 2003-06-05 | 683.96 |
| 2003-06-06 | 690.82 |
| 2003-06-09 | 685.56 |
| 2003-06-10 | 684.34 |
| 2003-06-11 | 697.29 |
| 2003-06-12 | 700.53 |
| 2003-06-13 | 694.55 |
| 2003-06-16 | 709.47 |
| 2003-06-17 | 714.76 |
| 2003-06-18 | 712.11 |
| 2003-06-19 | 700.77 |
| 2003-06-20 | 702.13 |
| 2003-06-23 | 684.81 |
| 2003-06-24 | 681.80 |
| 2003-06-25 | 686.76 |
| 2003-06-26 | 679.73 |
| 2003-06-27 | 679.51 |
| 2003-06-30 | 674.37 |
| 2003-07-01 | 667.10 |
| 2003-07-02 | 676.44 |
| 2003-07-03 | 680.79 |
| 2003-07-04 | . |
| 2003-07-07 | 684.31 |
| 2003-07-08 | 679.87 |
| 2003-07-09 | 675.21 |
| 2003-07-10 | 669.66 |
| 2003-07-11 | 674.50 |
| 2003-07-14 | 683.74 |
| 2003-07-15 | 675.69 |
| 2003-07-16 | 669.53 |
| 2003-07-17 | 660.31 |
| 2003-07-18 | 663.93 |
| 2003-07-21 | 663.17 |
| 2003-07-22 | 668.33 |
| 2003-07-23 | 672.37 |
| 2003-07-24 | 686.87 |
| 2003-07-25 | 685.40 |
| 2003-07-28 | 691.57 |
| 2003-07-29 | 689.26 |
| 2003-07-30 | 686.24 |
| 2003-07-31 | 686.19 |
| 2003-08-01 | 677.62 |
| 2003-08-04 | 677.57 |
| 2003-08-05 | 683.68 |
| 2003-08-06 | 675.63 |
| 2003-08-07 | 679.31 |
| 2003-08-08 | 681.17 |
| 2003-08-11 | 683.87 |
| 2003-08-12 | 686.68 |
| 2003-08-13 | 688.13 |
| 2003-08-14 | 695.55 |
| 2003-08-15 | 696.46 |
| 2003-08-18 | 697.88 |
| 2003-08-19 | 694.62 |
| 2003-08-20 | 693.59 |
| 2003-08-21 | 690.27 |
| 2003-08-22 | 685.84 |
| 2003-08-25 | 682.44 |
| 2003-08-26 | 675.14 |
| 2003-08-27 | 681.54 |
| 2003-08-28 | 684.51 |
| 2003-08-29 | 683.34 |
| 2003-09-01 | . |
| 2003-09-02 | 686.09 |
| 2003-09-03 | 695.16 |
| 2003-09-04 | 698.84 |
| 2003-09-05 | 702.97 |
| 2003-09-08 | 710.67 |
| 2003-09-09 | 707.65 |
| 2003-09-10 | 702.65 |
| 2003-09-11 | 704.04 |
| 2003-09-12 | 705.72 |
| 2003-09-15 | 707.83 |
| 2003-09-16 | 708.97 |
| 2003-09-17 | 713.95 |
| 2003-09-18 | 720.82 |
| 2003-09-19 | 718.93 |
| 2003-09-22 | 713.72 |
| 2003-09-23 | 711.97 |
| 2003-09-24 | 710.60 |
| 2003-09-25 | 708.77 |
| 2003-09-26 | 701.56 |
| 2003-09-29 | 701.75 |
| 2003-09-30 | 696.55 |
| 2003-10-01 | 710.52 |
| 2003-10-02 | 712.70 |
| 2003-10-03 | 727.36 |
| 2003-10-06 | 726.71 |
| 2003-10-07 | 727.61 |
| 2003-10-08 | 729.67 |
| 2003-10-09 | 738.86 |
| 2003-10-10 | 738.75 |
| 2003-10-13 | 743.82 |
| 2003-10-14 | 742.57 |
| 2003-10-15 | 744.88 |
| 2003-10-16 | 745.80 |
| 2003-10-17 | 740.81 |
| 2003-10-20 | 742.86 |
| 2003-10-21 | 744.03 |
| 2003-10-22 | 737.30 |
| 2003-10-23 | 732.19 |
| 2003-10-24 | 733.47 |
| 2003-10-27 | 735.68 |
| 2003-10-28 | 739.26 |
| 2003-10-29 | 741.94 |
| 2003-10-30 | 745.81 |
| 2003-10-31 | 742.12 |
| 2003-11-03 | 746.96 |
| 2003-11-04 | 744.81 |
| 2003-11-05 | 739.13 |
| 2003-11-06 | 739.55 |
| 2003-11-07 | 749.40 |
| 2003-11-10 | 744.77 |
| 2003-11-11 | 742.76 |
| 2003-11-12 | 752.20 |
| 2003-11-13 | 759.61 |
| 2003-11-14 | 767.41 |
| 2003-11-17 | 753.57 |
| 2003-11-18 | 759.18 |
| 2003-11-19 | 755.68 |
| 2003-11-20 | 754.27 |
| 2003-11-21 | 757.82 |
| 2003-11-24 | 762.77 |
| 2003-11-25 | 763.95 |
| 2003-11-26 | 768.49 |
| 2003-11-27 | . |
| 2003-11-28 | 772.80 |
| 2003-12-01 | 784.23 |
| 2003-12-02 | 787.82 |
| 2003-12-03 | 793.96 |
| 2003-12-04 | 789.27 |
| 2003-12-05 | 788.38 |
| 2003-12-08 | 789.58 |
| 2003-12-09 | 794.42 |
| 2003-12-10 | 790.51 |
| 2003-12-11 | 789.83 |
| 2003-12-12 | 796.58 |
| 2003-12-15 | 800.38 |
| 2003-12-16 | 799.09 |
| 2003-12-17 | 801.96 |
| 2003-12-18 | 809.33 |
| 2003-12-19 | 810.56 |
| 2003-12-22 | 811.91 |
| 2003-12-23 | 815.83 |
| 2003-12-24 | 819.84 |
| 2003-12-25 | . |
| 2003-12-26 | 819.70 |
| 2003-12-29 | 824.63 |
| 2003-12-30 | 830.63 |
| 2003-12-31 | 837.29 |
| 2004-01-01 | . |
| 2004-01-02 | 844.77 |
| 2004-01-05 | 855.91 |
| 2004-01-06 | 859.81 |
| 2004-01-07 | 851.21 |
| 2004-01-08 | 861.31 |
| 2004-01-09 | 865.63 |
| 2004-01-12 | 860.78 |
| 2004-01-13 | 861.38 |
| 2004-01-14 | 861.32 |
| 2004-01-15 | 854.96 |
| 2004-01-16 | 849.92 |
| 2004-01-19 | . |
| 2004-01-20 | 860.52 |
| 2004-01-21 | 868.19 |
| 2004-01-22 | 874.65 |
| 2004-01-23 | 871.96 |
| 2004-01-26 | 860.43 |
| 2004-01-27 | 864.43 |
| 2004-01-28 | 866.79 |
| 2004-01-29 | 845.30 |
| 2004-01-30 | 843.36 |
| 2004-02-02 | 845.90 |
| 2004-02-03 | 852.11 |
| 2004-02-04 | 847.25 |
| 2004-02-05 | 850.88 |
| 2004-02-06 | 862.91 |
| 2004-02-09 | 871.70 |
| 2004-02-10 | 873.05 |
| 2004-02-11 | 873.11 |
| 2004-02-12 | 882.18 |
| 2004-02-13 | 877.62 |
| 2004-02-16 | . |
| 2004-02-17 | 889.87 |
| 2004-02-18 | 889.40 |
| 2004-02-19 | 890.12 |
| 2004-02-20 | 877.64 |
| 2004-02-23 | 878.03 |
| 2004-02-24 | 875.78 |
| 2004-02-25 | 871.89 |
| 2004-02-26 | 865.07 |
| 2004-02-27 | 865.01 |
| 2004-03-01 | 875.78 |
| 2004-03-02 | 871.63 |
| 2004-03-03 | 856.03 |
| 2004-03-04 | 864.68 |
| 2004-03-05 | 877.97 |
| 2004-03-08 | 876.66 |
| 2004-03-09 | 871.75 |
| 2004-03-10 | 858.08 |
| 2004-03-11 | 836.74 |
| 2004-03-12 | 834.18 |
| 2004-03-15 | 821.84 |
| 2004-03-16 | 833.73 |
| 2004-03-17 | 836.78 |
| 2004-03-18 | 836.01 |
| 2004-03-19 | 837.54 |
| 2004-03-22 | 823.71 |
| 2004-03-23 | 820.91 |
| 2004-03-24 | 812.95 |
| 2004-03-25 | 820.61 |
| 2004-03-26 | 817.28 |
| 2004-03-29 | 830.20 |
| 2004-03-30 | 832.87 |
| 2004-03-31 | 837.71 |
| 2004-04-01 | 852.62 |
| 2004-04-02 | 852.79 |
| 2004-04-05 | 850.01 |
| 2004-04-06 | 848.01 |
| 2004-04-07 | 854.06 |
| 2004-04-08 | 853.82 |
| 2004-04-09 | . |
| 2004-04-12 | 852.43 |
| 2004-04-13 | 846.77 |
| 2004-04-14 | 834.40 |
| 2004-04-15 | 835.16 |
| 2004-04-16 | 846.26 |
| 2004-04-19 | 847.42 |
| 2004-04-20 | 844.93 |
| 2004-04-21 | 832.99 |
| 2004-04-22 | 836.13 |
| 2004-04-23 | 836.95 |
| 2004-04-26 | 842.05 |
| 2004-04-27 | 845.12 |
| 2004-04-28 | 828.22 |
| 2004-04-29 | 826.93 |
| 2004-04-30 | 822.22 |
| 2004-05-03 | 824.73 |
| 2004-05-04 | 836.75 |
| 2004-05-05 | 845.44 |
| 2004-05-06 | 829.86 |
| 2004-05-07 | 817.56 |
| 2004-05-10 | 792.72 |
| 2004-05-11 | 797.92 |
| 2004-05-12 | 794.95 |
| 2004-05-13 | 799.79 |
| 2004-05-14 | 795.75 |
| 2004-05-17 | 794.83 |
| 2004-05-18 | 797.55 |
| 2004-05-19 | 816.12 |
| 2004-05-20 | 804.20 |
| 2004-05-21 | 808.24 |
| 2004-05-24 | 809.06 |
| 2004-05-25 | 813.19 |
| 2004-05-26 | 819.95 |
| 2004-05-27 | 835.09 |
| 2004-05-28 | 826.62 |
| 2004-05-31 | . |
| 2004-06-01 | 823.21 |
| 2004-06-02 | 829.81 |
| 2004-06-03 | 831.15 |
| 2004-06-04 | 836.27 |
| 2004-06-07 | 847.98 |
| 2004-06-08 | 847.53 |
| 2004-06-09 | 835.67 |
| 2004-06-10 | 836.59 |
| 2004-06-11 | . |
| 2004-06-14 | 822.53 |
| 2004-06-15 | 828.07 |
| 2004-06-16 | 831.18 |
| 2004-06-17 | 835.74 |
| 2004-06-18 | 843.88 |
| 2004-06-21 | 841.20 |
| 2004-06-22 | 831.46 |
| 2004-06-23 | 834.66 |
| 2004-06-24 | 844.70 |
| 2004-06-25 | 841.19 |
| 2004-06-28 | 849.50 |
| 2004-06-29 | 840.30 |
| 2004-06-30 | 838.21 |
| 2004-07-01 | 834.96 |
| 2004-07-02 | 838.74 |
| 2004-07-05 | . |
| 2004-07-06 | 831.68 |
| 2004-07-07 | 836.96 |
| 2004-07-08 | 842.25 |
| 2004-07-09 | 840.68 |
| 2004-07-12 | 838.01 |
| 2004-07-13 | 834.18 |
| 2004-07-14 | 837.67 |
| 2004-07-15 | 827.26 |
| 2004-07-16 | 833.06 |
| 2004-07-19 | 827.18 |
| 2004-07-20 | 825.50 |
| 2004-07-21 | 823.70 |
| 2004-07-22 | 813.38 |
| 2004-07-23 | 805.17 |
| 2004-07-26 | 799.56 |
| 2004-07-27 | 801.13 |
| 2004-07-28 | 800.64 |
| 2004-07-29 | 812.82 |
| 2004-07-30 | 812.85 |
| 2004-08-02 | 811.56 |
| 2004-08-03 | 816.09 |
| 2004-08-04 | 808.93 |
| 2004-08-05 | 809.46 |
| 2004-08-06 | 804.49 |
| 2004-08-09 | 798.31 |
| 2004-08-10 | 806.46 |
| 2004-08-11 | 792.86 |
| 2004-08-12 | 793.02 |
| 2004-08-13 | 798.22 |
| 2004-08-16 | 805.41 |
| 2004-08-17 | 805.99 |
| 2004-08-18 | 802.88 |
| 2004-08-19 | 808.85 |
| 2004-08-20 | 805.04 |
| 2004-08-23 | 808.42 |
| 2004-08-24 | 801.61 |
| 2004-08-25 | 802.66 |
| 2004-08-26 | 809.62 |
| 2004-08-27 | 812.55 |
| 2004-08-30 | 811.59 |
| 2004-08-31 | 810.73 |
| 2004-09-01 | 817.60 |
| 2004-09-02 | 819.54 |
| 2004-09-03 | 819.25 |
| 2004-09-06 | . |
| 2004-09-07 | 822.83 |
| 2004-09-08 | 825.53 |
| 2004-09-09 | 823.23 |
| 2004-09-10 | 835.09 |
| 2004-09-13 | 839.03 |
| 2004-09-14 | 839.75 |
| 2004-09-15 | 829.31 |
| 2004-09-16 | 831.52 |
| 2004-09-17 | 838.21 |
| 2004-09-20 | 834.74 |
| 2004-09-21 | 846.88 |
| 2004-09-22 | 840.67 |
| 2004-09-23 | 838.51 |
| 2004-09-24 | 838.84 |
| 2004-09-27 | 835.22 |
| 2004-09-28 | 840.35 |
| 2004-09-29 | 843.49 |
| 2004-09-30 | 843.94 |
| 2004-10-01 | 857.89 |
| 2004-10-04 | 857.19 |
| 2004-10-05 | 861.57 |
| 2004-10-06 | 861.56 |
| 2004-10-07 | 859.58 |
| 2004-10-08 | 864.37 |
| 2004-10-11 | 861.34 |
| 2004-10-12 | 848.90 |
| 2004-10-13 | 847.84 |
| 2004-10-14 | 850.30 |
| 2004-10-15 | 854.50 |
| 2004-10-18 | 855.20 |
| 2004-10-19 | 863.63 |
| 2004-10-20 | 859.73 |
| 2004-10-21 | 865.16 |
| 2004-10-22 | 866.43 |
| 2004-10-25 | 861.43 |
| 2004-10-26 | 863.89 |
| 2004-10-27 | 875.35 |
| 2004-10-28 | 878.24 |
| 2004-10-29 | 875.02 |
| 2004-11-01 | 883.94 |
| 2004-11-02 | 887.97 |
| 2004-11-03 | 898.18 |
| 2004-11-04 | 902.35 |
| 2004-11-05 | 909.36 |
| 2004-11-08 | 910.91 |
| 2004-11-09 | 907.91 |
| 2004-11-10 | 909.24 |
| 2004-11-11 | 916.23 |
| 2004-11-12 | 922.26 |
| 2004-11-15 | 922.61 |
| 2004-11-16 | 919.47 |
| 2004-11-17 | 931.46 |
| 2004-11-18 | 929.17 |
| 2004-11-19 | 924.80 |
| 2004-11-22 | 918.77 |
| 2004-11-23 | 922.58 |
| 2004-11-24 | 925.71 |
| 2004-11-25 | . |
| 2004-11-26 | 937.76 |
| 2004-11-29 | 939.02 |
| 2004-11-30 | 934.62 |
| 2004-12-01 | 945.57 |
| 2004-12-02 | 946.29 |
| 2004-12-03 | 950.02 |
| 2004-12-06 | 949.39 |
| 2004-12-07 | 953.36 |
| 2004-12-08 | 938.36 |
| 2004-12-09 | 930.32 |
| 2004-12-10 | 931.45 |
| 2004-12-13 | 943.64 |
| 2004-12-14 | 944.34 |
| 2004-12-15 | 952.26 |
| 2004-12-16 | 946.09 |
| 2004-12-17 | 935.27 |
| 2004-12-20 | 950.38 |
| 2004-12-21 | 946.09 |
| 2004-12-22 | 952.68 |
| 2004-12-23 | 961.33 |
| 2004-12-24 | . |
| 2004-12-27 | 969.33 |
| 2004-12-28 | 968.91 |
| 2004-12-29 | 967.07 |
| 2004-12-30 | 970.16 |
| 2004-12-31 | 967.82 |
| 2005-01-03 | 964.65 |
| 2005-01-04 | 954.72 |
| 2005-01-05 | 946.76 |
| 2005-01-06 | 943.81 |
| 2005-01-07 | 940.58 |
| 2005-01-10 | 943.93 |
| 2005-01-11 | 940.06 |
| 2005-01-12 | 941.58 |
| 2005-01-13 | 939.14 |
| 2005-01-14 | 937.10 |
| 2005-01-17 | . |
| 2005-01-18 | 934.92 |
| 2005-01-19 | 936.52 |
| 2005-01-20 | 925.99 |
| 2005-01-21 | 928.62 |
| 2005-01-24 | 932.45 |
| 2005-01-25 | 931.88 |
| 2005-01-26 | 940.39 |
| 2005-01-27 | 942.85 |
#2005-01-28| 936.73
#2005-01-31| 944.56
#2005-02-01| 950.02
#2005-02-02| 954.24
#2005-02-03| 947.53
#2005-02-04| 955.41
#2005-02-07| 952.58
#2005-02-08| 949.54
#2005-02-09| 949.97
#2005-02-10| 956.30
#2005-02-11| 963.82
#2005-02-14| 971.67
#2005-02-15| 975.78
#2005-02-16| 971.73
#2005-02-17| 978.50
#2005-02-18| 979.92
#2005-02-21| .
#2005-02-22| 986.46
#2005-02-23| 978.74
#2005-02-24| 979.28
#2005-02-25| 990.09
#2005-02-28| 993.47
#2005-03-01| 994.01
#2005-03-02| 988.70
#2005-03-03| 990.03
#2005-03-04|1005.30
#2005-03-07|1000.46
#2005-03-08|1006.66
#2005-03-09|1002.58
#2005-03-10| 997.11
#2005-03-11|1003.13
#2005-03-14| 994.59
#2005-03-15| 997.77
#2005-03-16| 990.95
#2005-03-17| 987.69
#2005-03-18| 983.18
#2005-03-21| 972.94
#2005-03-22| 977.53
#2005-03-23| 959.70
#2005-03-24| 961.86
#2005-03-25| .
#2005-03-28| 956.54
#2005-03-29| 959.84
#2005-03-30| 959.80
#2005-03-31| 962.58
#2005-04-01| 964.41
#2005-04-04| 949.77
#2005-04-05| 958.73
#2005-04-06| 964.02
#2005-04-07| 970.83
#2005-04-08| 968.11
#2005-04-11| 973.87
#2005-04-12| 964.54
#2005-04-13| 969.22
#2005-04-14| 960.51
#2005-04-15| 955.01
#2005-04-18| 944.28
#2005-04-19| 952.29
#2005-04-20| 949.63
#2005-04-21| 951.93
#2005-04-22| 957.18
#2005-04-25| 954.12
#2005-04-26| 950.05
#2005-04-27| 938.05
#2005-04-28| 933.01
#2005-04-29| 934.30
#2005-05-02| 932.03
#2005-05-03| 939.42
#2005-05-04| 950.79
#2005-05-05| 954.97
#2005-05-06| 952.69
#2005-05-09| 947.86
#2005-05-10| 944.48
#2005-05-11| 937.30
#2005-05-12| 934.89
#2005-05-13| 929.55
#2005-05-16| 923.88
#2005-05-17| 925.92
#2005-05-18| 937.69
#2005-05-19| 939.94
#2005-05-20| 935.27
#2005-05-23| 941.77
#2005-05-24| 940.99
#2005-05-25| 940.78
#2005-05-26| 942.31
#2005-05-27| 943.47
#2005-05-30| .
#2005-05-31| 932.40
#2005-06-01| 937.96
#2005-06-02| 939.72
#2005-06-03| 937.10
#2005-06-06| 935.21
#2005-06-07| 944.78
#2005-06-08| 946.25
#2005-06-09| 935.93
#2005-06-10| 935.92
#2005-06-13| 932.68
#2005-06-14| 934.10
#2005-06-15| 935.31
#2005-06-16| 937.91
#2005-06-17| 951.10
#2005-06-20| 943.28
#2005-06-21| 947.83
#2005-06-22| 949.25
#2005-06-23| 945.91
#2005-06-24| 940.68
#2005-06-27| 936.78
#2005-06-28| 938.17
#2005-06-29| 940.66
#2005-06-30| 940.80
#2005-07-01| 937.78
#2005-07-04| .
#2005-07-05| 933.79
#2005-07-06| 940.97
#2005-07-07| 926.21
#2005-07-08| 937.94
#2005-07-11| 953.91
#2005-07-12| 961.01
#2005-07-13| 958.73
#2005-07-14| 964.52
#2005-07-15| 959.42
#2005-07-18| 958.32
#2005-07-19| 958.12
#2005-07-20| 957.80
#2005-07-21| 966.44
#2005-07-22| 966.66
#2005-07-25| 967.73
#2005-07-26| 964.16
#2005-07-27| 968.55
#2005-07-28| 977.85
#2005-07-29| 982.63
#2005-08-01| 987.68
#2005-08-02| 996.29
#2005-08-03|1003.49
#2005-08-04|1000.54
#2005-08-05| 993.70
#2005-08-08|1002.84
#2005-08-09|1007.76
#2005-08-10|1019.50
#2005-08-11|1020.98
#2005-08-12|1017.06
#2005-08-15|1011.68
#2005-08-16|1005.91
#2005-08-17|1001.36
#2005-08-18| 987.45
#2005-08-19| 995.50
#2005-08-22|1002.87
#2005-08-23| 994.03
#2005-08-24| 993.08
#2005-08-25| 989.09
#2005-08-26| 985.44
#2005-08-29| 984.17
#2005-08-30| 978.09
#2005-08-31| 995.00
#2005-09-01|1015.73
#2005-09-02|1021.98
#2005-09-05| .
#2005-09-06|1029.99
#2005-09-07|1030.18
#2005-09-08|1026.63
#2005-09-09|1032.29
#2005-09-12|1022.37
#2005-09-13|1014.76
#2005-09-14|1020.52
#2005-09-15|1015.31
#2005-09-16|1022.46
#2005-09-19|1019.82
#2005-09-20|1023.21
#2005-09-21|1018.80
#2005-09-22|1008.99
#2005-09-23|1006.97
#2005-09-26|1016.75
#2005-09-27|1012.22
#2005-09-28|1021.18
#2005-09-29|1018.66
#2005-09-30|1026.44
#2005-10-03|1022.84
#2005-10-04|1027.52
#2005-10-05|1016.30
#2005-10-06|1015.08
#2005-10-07|1009.60
#2005-10-10|1007.43
#2005-10-11|1006.62
#2005-10-12|1001.09
#2005-10-13| 982.24
#2005-10-14| 993.82
#2005-10-17| 991.86
#2005-10-18| 981.89
#2005-10-19| 969.00
#2005-10-20| 973.44
#2005-10-21| 971.35
#2005-10-24| 980.63
#2005-10-25| 986.99
#2005-10-26| 990.05
#2005-10-27| 981.75
#2005-10-28| 980.31
#2005-10-31| 993.03
#2005-11-01| 995.19
#2005-11-02|1005.31
#2005-11-03|1015.61
#2005-11-04| 998.93
#2005-11-07|1001.06
#2005-11-08| 998.09
#2005-11-09| 994.70
#2005-11-10| 995.48
#2005-11-11|1001.89
#2005-11-14|1002.65
#2005-11-15| 996.65
#2005-11-16| 988.85
#2005-11-17| 999.51
#2005-11-18|1004.45
#2005-11-21|1010.85
#2005-11-22|1009.95
#2005-11-23|1020.37
#2005-11-24| .
#2005-11-25|1016.92
#2005-11-28|1015.35
#2005-11-29|1014.59
#2005-11-30|1011.41
#2005-12-01|1022.23
#2005-12-02|1029.20
#2005-12-05|1031.55
#2005-12-06|1038.07
#2005-12-07|1032.60
#2005-12-08|1042.11
#2005-12-09|1041.32
#2005-12-12|1052.00
#2005-12-13|1051.12
#2005-12-14|1056.15
#2005-12-15|1046.63
#2005-12-16|1058.42
#2005-12-19|1057.51
#2005-12-20|1051.47
#2005-12-21|1050.37
#2005-12-22|1053.23
#2005-12-23|1053.96
#2005-12-26| .
#2005-12-27|1056.31
#2005-12-28|1058.45
#2005-12-29|1058.68
#2005-12-30|1048.28
#2006-01-02| .
#2006-01-03|1074.70
#2006-01-04|1094.64
#2006-01-05|1091.61
#2006-01-06|1104.39
#2006-01-09|1100.52
#2006-01-10|1096.49
#2006-01-11|1105.53
#2006-01-12|1104.92
#2006-01-13|1101.71
#2006-01-16| .
#2006-01-17|1094.42
#2006-01-18|1086.62
#2006-01-19|1095.89
#2006-01-20|1087.82
#2006-01-23|1101.00
#2006-01-24|1098.05
#2006-01-25|1109.14
#2006-01-26|1117.92
#2006-01-27|1121.49
#2006-01-30|1115.05
#2006-01-31|1120.81
#2006-02-01|1128.60
#2006-02-02|1116.79
#2006-02-03|1107.84
#2006-02-06|1107.87
#2006-02-07|1101.74
#2006-02-08|1098.29
#2006-02-09|1111.70
#2006-02-10|1103.24
#2006-02-13|1107.08
#2006-02-14|1101.81
#2006-02-15|1104.49
#2006-02-16|1109.38
#2006-02-17|1118.34
#2006-02-20| .
#2006-02-21|1122.08
#2006-02-22|1125.54
#2006-02-23|1126.39
#2006-02-24|1124.00
#2006-02-27|1127.53
#2006-02-28|1114.03
#2006-03-01|1124.77
#2006-03-02|1121.11
#2006-03-03|1123.95
#2006-03-06|1128.54
#2006-03-07|1108.44
#2006-03-08|1103.45
#2006-03-09|1111.76
#2006-03-10|1116.11
#2006-03-13|1128.96
#2006-03-14|1138.25
#2006-03-15|1143.69
#2006-03-16|1154.86
#2006-03-17|1158.72
#2006-03-20|1160.78
#2006-03-21|1153.10
#2006-03-22|1156.73
#2006-03-23|1147.71
#2006-03-24|1156.30
#2006-03-27|1149.73
#2006-03-28|1146.84
#2006-03-29|1141.35
#2006-03-30|1165.48
#2006-03-31|1154.17
#2006-04-03|1166.17
#2006-04-04|1173.51
#2006-04-05|1179.10
#2006-04-06|1177.71
#2006-04-07|1163.71
#2006-04-10|1170.07
#2006-04-11|1160.11
#2006-04-12|1156.32
#2006-04-13|1157.29
#2006-04-14| .
#2006-04-17|1175.22
#2006-04-18|1175.79
#2006-04-19|1193.83
#2006-04-20|1194.50
#2006-04-21|1205.75
#2006-04-24|1201.95
#2006-04-25|1204.02
#2006-04-26|1211.52
#2006-04-27|1213.16
#2006-04-28|1215.00
#2006-05-01|1220.32
#2006-05-02|1232.53
#2006-05-03|1219.11
#2006-05-04|1232.07
#2006-05-05|1247.72
#2006-05-08|1246.60
#2006-05-09|1256.69
#2006-05-10|1250.58
#2006-05-11|1247.78
#2006-05-12|1225.13
#2006-05-15|1198.57
#2006-05-16|1203.31
#2006-05-17|1163.64
#2006-05-18|1160.03
#2006-05-19|1148.53
#2006-05-22|1122.08
#2006-05-23|1156.46
#2006-05-24|1130.26
#2006-05-25|1148.17
#2006-05-26|1167.12
#2006-05-29| .
#2006-05-30|1154.59
#2006-05-31|1159.63
#2006-06-01|1162.32
#2006-06-02|1175.88
#2006-06-05|1170.47
#2006-06-06|1133.90
#2006-06-07|1135.51
#2006-06-08|1088.88
#2006-06-09|1107.95
#2006-06-12|1093.38
#2006-06-13|1064.08
#2006-06-14|1072.34
#2006-06-15|1099.50
#2006-06-16|1093.26
#2006-06-19|1094.20
#2006-06-20|1101.97
#2006-06-21|1108.22
#2006-06-22|1105.49
#2006-06-23|1101.30
#2006-06-26|1099.80
#2006-06-27|1098.64
#2006-06-28|1096.21
#2006-06-29|1118.14
#2006-06-30|1156.45
#2006-07-03|1165.11
#2006-07-04| .
#2006-07-05|1144.02
#2006-07-06|1159.60
#2006-07-07|1163.87
#2006-07-10|1161.07
#2006-07-11|1151.38
#2006-07-12|1149.11
#2006-07-13|1129.95
#2006-07-14|1111.85
#2006-07-17|1096.94
#2006-07-18|1093.93
#2006-07-19|1123.97
#2006-07-20|1133.76
#2006-07-21|1126.55
#2006-07-24|1142.20
#2006-07-25|1143.53
#2006-07-26|1147.37
#2006-07-27|1171.28
#2006-07-28|1180.17
#2006-07-31|1172.56
#2006-08-01|1160.15
#2006-08-02|1178.99
#2006-08-03|1168.28
#2006-08-04|1191.90
#2006-08-07|1175.67
#2006-08-08|1174.46
#2006-08-09|1188.11
#2006-08-10|1169.08
#2006-08-11|1170.57
#2006-08-14|1177.60
#2006-08-15|1191.48
#2006-08-16|1202.02
#2006-08-17|1203.25
#2006-08-18|1193.36
#2006-08-21|1202.15
#2006-08-22|1197.45
#2006-08-23|1190.07
#2006-08-24|1192.46
#2006-08-25|1189.32
#2006-08-28|1198.06
#2006-08-29|1197.66
#2006-08-30|1211.60
#2006-08-31|1204.55
#2006-09-01|1209.23
#2006-09-04| .
#2006-09-05|1212.06
#2006-09-06|1196.66
#2006-09-07|1177.76
#2006-09-08|1176.46
#2006-09-11|1169.91
#2006-09-12|1185.47
#2006-09-13|1188.33
#2006-09-14|1193.10
#2006-09-15|1186.50
#2006-09-18|1191.28
#2006-09-19|1186.92
#2006-09-20|1197.36
#2006-09-21|1202.28
#2006-09-22|1194.02
#2006-09-25|1185.73
#2006-09-26|1196.45
#2006-09-27|1206.07
#2006-09-28|1206.73
#2006-09-29|1202.86
#2006-10-02|1210.08
#2006-10-03|1204.71
#2006-10-04|1207.77
#2006-10-05|1216.53
#2006-10-06|1208.19
#2006-10-09|1211.43
#2006-10-10|1212.70
#2006-10-11|1215.21
#2006-10-12|1223.31
#2006-10-13|1224.29
#2006-10-16|1228.91
#2006-10-17|1218.08
#2006-10-18|1227.31
#2006-10-19|1235.34
#2006-10-20|1238.74
#2006-10-23|1237.06
#2006-10-24|1236.65
#2006-10-25|1245.14
#2006-10-26|1251.15
#2006-10-27|1252.49
#2006-10-30|1246.38
#2006-10-31|1250.66
#2006-11-01|1257.15
#2006-11-02|1250.32
#2006-11-03|1249.16
#2006-11-06|1263.65
#2006-11-07|1279.08
#2006-11-08|1273.03
#2006-11-09|1274.91
#2006-11-10|1278.46
#2006-11-13|1276.01
#2006-11-14|1273.18
#2006-11-15|1279.43
#2006-11-16|1281.75
#2006-11-17|1271.76
#2006-11-20|1275.36
#2006-11-21|1278.90
#2006-11-22|1287.67
#2006-11-23| .
#2006-11-24|1290.81
#2006-11-27|1275.14
#2006-11-28|1274.09
#2006-11-29|1291.52
#2006-11-30|1292.44
#2006-12-01|1289.57
#2006-12-04|1296.63
#2006-12-05|1305.00
#2006-12-06|1305.46
#2006-12-07|1310.65
#2006-12-08|1312.99
#2006-12-11|1309.43
#2006-12-12|1316.58
#2006-12-13|1322.11
#2006-12-14|1326.02
#2006-12-15|1325.78
#2006-12-18|1323.34
#2006-12-19|1322.88
#2006-12-20|1329.22
#2006-12-21|1326.26
#2006-12-22|1319.08
#2006-12-25| .
#2006-12-26|1316.13
#2006-12-27|1329.49
#2006-12-28|1332.10
#2006-12-29|1331.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1349.68
#2007-01-04|1335.08
#2007-01-05|1314.13
#2007-01-08|1313.91
#2007-01-09|1311.40
#2007-01-10|1296.94
#2007-01-11|1315.23
#2007-01-12|1325.21
#2007-01-15| .
#2007-01-16|1327.37
#2007-01-17|1327.31
#2007-01-18|1327.80
#2007-01-19|1335.73
#2007-01-22|1332.05
#2007-01-23|1339.30
#2007-01-24|1343.81
#2007-01-25|1341.05
#2007-01-26|1324.92
#2007-01-29|1330.26
#2007-01-30|1336.83
#2007-01-31|1334.64
#2007-02-01|1353.42
#2007-02-02|1354.52
#2007-02-05|1351.00
#2007-02-06|1358.52
#2007-02-07|1367.15
#2007-02-08|1356.80
#2007-02-09|1359.68
#2007-02-12|1346.95
#2007-02-13|1356.16
#2007-02-14|1378.32
#2007-02-15|1378.86
#2007-02-16|1375.66
#2007-02-19| .
#2007-02-20|1378.94
#2007-02-21|1367.57
#2007-02-22|1371.05
#2007-02-23|1380.78
#2007-02-26|1387.75
#2007-02-27|1353.66
#2007-02-28|1327.73
#2007-03-01|1308.93
#2007-03-02|1306.18
#2007-03-05|1282.50
#2007-03-06|1295.35
#2007-03-07|1304.57
#2007-03-08|1319.47
#2007-03-09|1323.06
#2007-03-12|1322.28
#2007-03-13|1309.50
#2007-03-14|1277.67
#2007-03-15|1305.01
#2007-03-16|1310.73
#2007-03-19|1328.74
#2007-03-20|1336.84
#2007-03-21|1342.94
#2007-03-22|1369.91
#2007-03-23|1372.52
#2007-03-26|1363.60
#2007-03-27|1363.44
#2007-03-28|1357.53
#2007-03-29|1369.96
#2007-03-30|1367.20
#2007-04-02|1376.68
#2007-04-03|1390.63
#2007-04-04|1393.32
#2007-04-05|1400.96
#2007-04-06| .
#2007-04-09|1394.07
#2007-04-10|1410.17
#2007-04-11|1408.92
#2007-04-12|1409.65
#2007-04-13|1422.02
#2007-04-16|1442.43
#2007-04-17|1445.40
#2007-04-18|1438.95
#2007-04-19|1435.77
#2007-04-20|1453.83
#2007-04-23|1449.21
#2007-04-24|1442.98
#2007-04-25|1455.62
#2007-04-26|1451.72
#2007-04-27|1446.84
#2007-04-30|1448.48
#2007-05-01|1442.65
#2007-05-02|1448.38
#2007-05-03|1449.89
#2007-05-04|1462.19
#2007-05-07|1466.44
#2007-05-08|1444.41
#2007-05-09|1449.46
#2007-05-10|1434.10
#2007-05-11|1441.77
#2007-05-14|1440.79
#2007-05-15|1449.25
#2007-05-16|1444.43
#2007-05-17|1438.66
#2007-05-18|1452.91
#2007-05-21|1447.66
#2007-05-22|1447.51
#2007-05-23|1459.78
#2007-05-24|1442.93
#2007-05-25|1444.82
#2007-05-28| .
#2007-05-29|1449.44
#2007-05-30|1441.04
#2007-05-31|1456.01
#2007-06-01|1467.30
#2007-06-04|1469.40
#2007-06-05|1464.61
#2007-06-06|1438.78
#2007-06-07|1419.46
#2007-06-08|1407.04
#2007-06-11|1418.72
#2007-06-12|1408.61
#2007-06-13|1413.47
#2007-06-14|1437.80
#2007-06-15|1462.47
#2007-06-18|1460.85
#2007-06-19|1457.26
#2007-06-20|1464.62
#2007-06-21|1446.78
#2007-06-22|1445.11
#2007-06-25|1445.38
#2007-06-26|1437.81
#2007-06-27|1428.74
#2007-06-28|1447.46
#2007-06-29|1459.79
#2007-07-02|1468.15
#2007-07-03|1479.14
#2007-07-04| .
#2007-07-05|1474.88
#2007-07-06|1487.74
#2007-07-09|1493.68
#2007-07-10|1486.24
#2007-07-11|1487.39
#2007-07-12|1506.11
#2007-07-13|1512.91
#2007-07-16|1515.85
#2007-07-17|1509.49
#2007-07-18|1493.89
#2007-07-19|1511.68
#2007-07-20|1496.02
#2007-07-23|1504.62
#2007-07-24|1482.60
#2007-07-25|1457.38
#2007-07-26|1417.74
#2007-07-27|1403.01
#2007-07-30|1403.45
#2007-07-31|1432.71
#2007-08-01|1408.84
#2007-08-02|1418.73
#2007-08-03|1410.37
#2007-08-06|1400.79
#2007-08-07|1416.76
#2007-08-08|1450.73
#2007-08-09|1413.46
#2007-08-10|1368.10
#2007-08-13|1392.81
#2007-08-14|1371.16
#2007-08-15|1356.79
#2007-08-16|1303.64
#2007-08-17|1342.69
#2007-08-20|1346.89
#2007-08-21|1346.83
#2007-08-22|1372.37
#2007-08-23|1380.60
#2007-08-24|1391.23
#2007-08-27|1395.16
#2007-08-28|1371.81
#2007-08-29|1379.83
#2007-08-30|1394.52
#2007-08-31|1412.91
#2007-09-03| .
#2007-09-04|1420.84
#2007-09-05|1403.32
#2007-09-06|1412.66
#2007-09-07|1390.26
#2007-09-10|1381.99
#2007-09-11|1409.49
#2007-09-12|1418.25
#2007-09-13|1431.54
#2007-09-14|1415.48
#2007-09-17|1397.02
#2007-09-18|1417.14
#2007-09-19|1464.89
#2007-09-20|1469.80
#2007-09-21|1475.39
#2007-09-24|1475.14
#2007-09-25|1463.30
#2007-09-26|1472.96
#2007-09-27|1486.35
#2007-09-28|1492.80
#2007-10-01|1504.81
#2007-10-02|1502.81
#2007-10-03|1503.02
#2007-10-04|1503.93
#2007-10-05|1516.82
#2007-10-08|1504.71
#2007-10-09|1515.49
#2007-10-10|1523.47
#2007-10-11|1543.44
#2007-10-12|1537.70
#2007-10-15|1530.54
#2007-10-16|1512.09
#2007-10-17|1523.82
#2007-10-18|1520.32
#2007-10-19|1508.67
#2007-10-22|1478.92
#2007-10-23|1503.67
#2007-10-24|1494.69
#2007-10-25|1520.58
#2007-10-26|1540.45
#2007-10-29|1552.76
#2007-10-30|1547.25
#2007-10-31|1563.81
#2007-11-01|1537.10
#2007-11-02|1533.73
#2007-11-05|1524.10
#2007-11-06|1540.04
#2007-11-07|1542.12
#2007-11-08|1536.87
#2007-11-09|1512.38
#2007-11-12|1496.63
#2007-11-13|1506.85
#2007-11-14|1524.17
#2007-11-15|1500.64
#2007-11-16|1489.31
#2007-11-19|1462.65
#2007-11-20|1490.84
#2007-11-21|1458.70
#2007-11-22| .
#2007-11-23|1487.48
#2007-11-26|1482.59
#2007-11-27|1477.59
#2007-11-28|1505.31
#2007-11-29|1514.62
#2007-11-30|1524.03
#2007-12-03|1516.48
#2007-12-04|1508.78
#2007-12-05|1525.62
#2007-12-06|1523.57
#2007-12-07|1538.27
#2007-12-10|1553.70
#2007-12-11|1545.53
#2007-12-12|1549.61
#2007-12-13|1506.60
#2007-12-14|1493.23
#2007-12-17|1464.81
#2007-12-18|1465.50
#2007-12-19|1457.60
#2007-12-20|1458.08
#2007-12-21|1481.00
#2007-12-24|1486.28
#2007-12-25| .
#2007-12-26|1493.69
#2007-12-27|1504.73
#2007-12-28|1514.04
#2007-12-31|1504.85
#2008-01-01| .
#2008-01-02|1498.61
#2008-01-03|1495.76
#2008-01-04|1475.78
#2008-01-07|1470.24
#2008-01-08|1479.97
#2008-01-09|1460.69
#2008-01-10|1454.64
#2008-01-11|1452.50
#2008-01-14|1464.88
#2008-01-15|1427.91
#2008-01-16|1394.79
#2008-01-17|1386.81
#2008-01-18|1364.82
#2008-01-21| .
#2008-01-22|1305.39
#2008-01-23|1259.81
#2008-01-24|1340.11
#2008-01-25|1339.09
#2008-01-28|1331.30
#2008-01-29|1349.64
#2008-01-30|1342.76
#2008-01-31|1342.32
#2008-02-01|1370.57
#2008-02-04|1371.81
#2008-02-05|1315.68
#2008-02-06|1322.18
#2008-02-07|1283.75
#2008-02-08|1287.73
#2008-02-11|1278.89
#2008-02-12|1328.95
#2008-02-13|1328.15
#2008-02-14|1335.46
#2008-02-15|1315.41
#2008-02-18| .
#2008-02-19|1348.23
#2008-02-20|1322.85
#2008-02-21|1345.68
#2008-02-22|1338.07
#2008-02-25|1360.30
#2008-02-26|1383.52
#2008-02-27|1400.65
#2008-02-28|1383.78
#2008-02-29|1365.31
#2008-03-03|1349.23
#2008-03-04|1334.61
#2008-03-05|1358.40
#2008-03-06|1347.79
#2008-03-07|1332.14
#2008-03-10|1318.89
#2008-03-11|1332.45
#2008-03-12|1361.79
#2008-03-13|1351.05
#2008-03-14|1340.82
#2008-03-17|1294.31
#2008-03-18|1340.75
#2008-03-19|1318.61
#2008-03-20|1293.86
#2008-03-21| .
#2008-03-24|1294.03
#2008-03-25|1346.45
#2008-03-26|1351.81
#2008-03-27|1370.54
#2008-03-28|1360.23
#2008-03-31|1362.63
#2008-04-01|1383.64
#2008-04-02|1402.46
#2008-04-03|1398.32
#2008-04-04|1413.02
#2008-04-07|1424.99
#2008-04-08|1412.16
#2008-04-09|1410.50
#2008-04-10|1405.91
#2008-04-11|1388.66
#2008-04-14|1379.69
#2008-04-15|1384.25
#2008-04-16|1418.13
#2008-04-17|1404.78
#2008-04-18|1422.96
#2008-04-21|1425.00
#2008-04-22|1424.13
#2008-04-23|1423.87
#2008-04-24|1409.53
#2008-04-25|1422.25
#2008-04-28|1428.94
#2008-04-29|1414.23
#2008-04-30|1420.04
#2008-05-01|1411.19
#2008-05-02|1429.57
#2008-05-05|1433.66
#2008-05-06|1434.28
#2008-05-07|1432.63
#2008-05-08|1432.63
#2008-05-09|1416.78
#2008-05-12|1429.83
#2008-05-13|1428.79
#2008-05-14|1436.00
#2008-05-15|1442.34
#2008-05-16|1457.83
#2008-05-19|1468.46
#2008-05-20|1450.77
#2008-05-21|1452.66
#2008-05-22|1450.61
#2008-05-23|1433.39
#2008-05-26| .
#2008-05-27|1417.76
#2008-05-28|1421.96
#2008-05-29|1419.67
#2008-05-30|1425.18
#2008-06-02|1408.68
#2008-06-03|1411.96
#2008-06-04|1390.62
#2008-06-05|1396.31
#2008-06-06|1388.86
#2008-06-09|1382.13
#2008-06-10|1351.54
#2008-06-11|1337.06
#2008-06-12|1338.02
#2008-06-13|1337.32
#2008-06-16|1343.89
#2008-06-17|1353.85
#2008-06-18|1337.17
#2008-06-19|1329.95
#2008-06-20|1318.55
#2008-06-23|1305.78
#2008-06-24|1304.72
#2008-06-25|1316.41
#2008-06-26|1300.59
#2008-06-27|1295.70
#2008-06-30|1305.94
#2008-07-01|1278.41
#2008-07-02|1279.52
#2008-07-03|1276.92
#2008-07-04| .
#2008-07-07|1273.90
#2008-07-08|1258.16
#2008-07-09|1283.07
#2008-07-10|1263.76
#2008-07-11|1240.83
#2008-07-14|1249.21
#2008-07-15|1228.72
#2008-07-16|1224.59
#2008-07-17|1262.83
#2008-07-18|1273.58
#2008-07-21|1280.27
#2008-07-22|1272.08
#2008-07-23|1282.20
#2008-07-24|1262.49
#2008-07-25|1258.37
#2008-07-28|1252.57
#2008-07-29|1245.55
#2008-07-30|1263.44
#2008-07-31|1266.83
#2008-08-01|1247.20
#2008-08-04|1237.99
#2008-08-05|1254.94
#2008-08-06|1260.21
#2008-08-07|1253.12
#2008-08-08|1230.34
#2008-08-11|1243.14
#2008-08-12|1233.79
#2008-08-13|1201.87
#2008-08-14|1211.85
#2008-08-15|1199.49
#2008-08-18|1199.86
#2008-08-19|1168.35
#2008-08-20|1175.91
#2008-08-21|1178.85
#2008-08-22|1193.47
#2008-08-25|1181.56
#2008-08-26|1172.07
#2008-08-27|1179.60
#2008-08-28|1198.67
#2008-08-29|1201.18
#2008-09-01| .
#2008-09-02|1191.63
#2008-09-03|1167.23
#2008-09-04|1131.94
#2008-09-05|1097.65
#2008-09-08|1128.65
#2008-09-09|1112.57
#2008-09-10|1096.95
#2008-09-11|1079.95
#2008-09-12|1118.76
#2008-09-15|1080.45
#2008-09-16|1041.95
#2008-09-17|1026.09
#2008-09-18|1032.14
#2008-09-19|1125.67
#2008-09-22|1121.30
#2008-09-23|1107.37
#2008-09-24|1098.48
#2008-09-25|1120.95
#2008-09-26|1097.37
#2008-09-29|1028.17
#2008-09-30|1019.57
#2008-10-01|1023.18
#2008-10-02| 992.99
#2008-10-03|1018.53
#2008-10-06| 916.19
#2008-10-07| 925.51
#2008-10-08| 865.70
#2008-10-09| 849.97
#2008-10-10| 778.21
#2008-10-13| 858.01
#2008-10-14| 893.07
#2008-10-15| 829.59
#2008-10-16| 774.75
#2008-10-17| 808.76
#2008-10-20| 831.57
#2008-10-21| 818.71
#2008-10-22| 759.02
#2008-10-23| 755.83
#2008-10-24| 711.26
#2008-10-27| 680.45
#2008-10-28| 693.46
#2008-10-29| 773.52
#2008-10-30| 784.45
#2008-10-31| 796.60
#2008-11-03| 805.36
#2008-11-04| 853.03
#2008-11-05| 839.59
#2008-11-06| 776.23
#2008-11-07| 789.11
#2008-11-10| 799.60
#2008-11-11| 749.02
#2008-11-12| 723.95
#2008-11-13| 721.69
#2008-11-14| 735.22
#2008-11-17| 713.63
#2008-11-18| 720.90
#2008-11-19| 692.94
#2008-11-20| 659.33
#2008-11-21| 641.50
#2008-11-24| 716.81
#2008-11-25| 731.91
#2008-11-26| 725.83
#2008-11-27| .
#2008-11-28| 740.82
#2008-12-01| 691.33
#2008-12-02| 708.90
#2008-12-03| 711.05
#2008-12-04| 712.05
#2008-12-05| 681.11
#2008-12-08| 743.72
#2008-12-09| 750.55
#2008-12-10| 755.27
#2008-12-11| 764.40
#2008-12-12| 750.82
#2008-12-15| 764.75
#2008-12-16| 775.97
#2008-12-17| 802.08
#2008-12-18| 809.46
#2008-12-19| 776.16
#2008-12-22| 764.62
#2008-12-23| 765.33
#2008-12-24| 763.32
#2008-12-25| .
#2008-12-26| 763.93
#2008-12-29| 779.92
#2008-12-30| 789.43
#2008-12-31| 782.02
#2009-01-01| .
#2009-01-02| 806.66
#2009-01-05| 806.08
#2009-01-06| 806.59
#2009-01-07| 809.72
#2009-01-08| 807.33
#2009-01-09| 792.07
#2009-01-12| 770.64
#2009-01-13| 751.27
#2009-01-14| 717.03
#2009-01-15| 705.24
#2009-01-16| 722.24
#2009-01-19| .
#2009-01-20| 679.11
#2009-01-21| 673.20
#2009-01-22| 670.01
#2009-01-23| 660.35
#2009-01-26| 699.74
#2009-01-27| 702.34
#2009-01-28| 726.11
#2009-01-29| 705.32
#2009-01-30| 691.72
#2009-02-02| 674.19
#2009-02-03| 694.90
#2009-02-04| 707.08
#2009-02-05| 702.57
#2009-02-06| 718.50
#2009-02-09| 734.45
#2009-02-10| 714.05
#2009-02-11| 704.72
#2009-02-12| 688.89
#2009-02-13| 699.44
#2009-02-16| .
#2009-02-17| 654.28
#2009-02-18| 649.61
#2009-02-19| 659.32
#2009-02-20| 632.51
#2009-02-23| 633.05
#2009-02-24| 625.28
#2009-02-25| 620.73
#2009-02-26| 637.46
#2009-02-27| 622.91
#2009-03-02| 587.48
#2009-03-03| 575.96
#2009-03-04| 598.05
#2009-03-05| 577.13
#2009-03-06| 576.17
#2009-03-09| 570.73
#2009-03-10| 605.60
#2009-03-11| 608.64
#2009-03-12| 613.81
#2009-03-13| 623.14
#2009-03-16| 644.74
#2009-03-17| 638.70
#2009-03-18| 639.35
#2009-03-19| 673.39
#2009-03-20| 668.81
#2009-03-23| 689.98
#2009-03-24| 689.11
#2009-03-25| 693.98
#2009-03-26| 695.78
#2009-03-27| 674.40
#2009-03-30| 641.64
#2009-03-31| 668.43
#2009-04-01| 676.57
#2009-04-02| 720.46
#2009-04-03| 709.63
#2009-04-06| 703.42
#2009-04-07| 692.27
#2009-04-08| 692.70
#2009-04-09| 706.69
#2009-04-10| .
#2009-04-13| 712.34
#2009-04-14| 717.78
#2009-04-15| 711.46
#2009-04-16| 724.27
#2009-04-17| 726.67
#2009-04-20| 695.37
#2009-04-21| 697.30
#2009-04-22| 707.80
#2009-04-23| 706.95
#2009-04-24| 733.56
#2009-04-27| 730.25
#2009-04-28| 717.11
#2009-04-29| 741.31
#2009-04-30| 750.18
#2009-05-01| 751.02
#2009-05-04| 768.67
#2009-05-05| 772.40
#2009-05-06| 779.47
#2009-05-07| 779.44
#2009-05-08| 795.76
#2009-05-11| 794.18
#2009-05-12| 796.30
#2009-05-13| 774.94
#2009-05-14| 776.63
#2009-05-15| 780.66
#2009-05-18| 792.63
#2009-05-19| 810.37
#2009-05-20| 825.34
#2009-05-21| 806.57
#2009-05-22| 818.62
#2009-05-25| .
#2009-05-26| 826.03
#2009-05-27| 828.18
#2009-05-28| 820.66
#2009-05-29| 834.58
#2009-06-01| 860.71
#2009-06-02| 867.52
#2009-06-03| 841.75
#2009-06-04| 841.03
#2009-06-05| 836.55
#2009-06-08| 821.47
#2009-06-09| 833.66
#2009-06-10| 843.64
#2009-06-11| 854.60
#2009-06-12| 848.36
#2009-06-15| 817.90
#2009-06-16| 821.53
#2009-06-17| 804.04
#2009-06-18| 813.50
#2009-06-19| 821.46
#2009-06-22| 795.08
#2009-06-23| 797.38
#2009-06-24| 818.03
#2009-06-25| 803.44
#2009-06-26| 811.70
#2009-06-29| 825.92
#2009-06-30| 815.06
#2009-07-01| 836.16
#2009-07-02| 807.85
#2009-07-03| .
#2009-07-06| 792.22
#2009-07-07| 791.43
#2009-07-08| 777.85
#2009-07-09| 786.62
#2009-07-10| 775.60
#2009-07-13| 789.42
#2009-07-14| 799.56
#2009-07-15| 830.01
#2009-07-16| 835.15
#2009-07-17| 838.80
#2009-07-20| 855.66
#2009-07-21| 863.63
#2009-07-22| 863.84
#2009-07-23| 883.81
#2009-07-24| 880.12
#2009-07-27| 885.75
#2009-07-28| 874.52
#2009-07-29| 873.74
#2009-07-30| 893.44
#2009-07-31| 897.35
#2009-08-03| 925.98
#2009-08-04| 921.92
#2009-08-05| 915.25
#2009-08-06| 917.20
#2009-08-07| 920.27
#2009-08-10| 911.67
#2009-08-11| 897.39
#2009-08-12| 910.54
#2009-08-13| 922.35
#2009-08-14| 910.26
#2009-08-17| 881.95
#2009-08-18| 895.34
#2009-08-19| 900.23
#2009-08-20| 914.08
#2009-08-21| 940.41
#2009-08-24| 949.18
#2009-08-25| 953.99
#2009-08-26| 941.29
#2009-08-27| 935.94
#2009-08-28| 954.33
#2009-08-31| 946.77
#2009-09-01| 927.94
#2009-09-02| 920.18
#2009-09-03| 920.90
#2009-09-04| 930.64
#2009-09-07| .
#2009-09-08| 963.73
#2009-09-09| 976.70
#2009-09-10| 976.47
#2009-09-11| 985.75
#2009-09-14| 983.59
#2009-09-15| 983.45
#2009-09-16|1002.57
#2009-09-17|1011.11
#2009-09-18|1005.66
#2009-09-21| 992.70
#2009-09-22|1008.00
#2009-09-23|1008.48
#2009-09-24| 985.06
#2009-09-25| 980.07
#2009-09-28| 993.24
#2009-09-29| 988.64
#2009-09-30| 987.34
#2009-10-01| 968.27
#2009-10-02| 952.75
#2009-10-05| 962.02
#2009-10-06| 991.08
#2009-10-07| 983.14
#2009-10-08|1001.59
#2009-10-09| 999.02
#2009-10-12|1011.19
#2009-10-13|1001.67
#2009-10-14|1028.42
#2009-10-15|1031.47
#2009-10-16|1018.54
#2009-10-19|1039.66
#2009-10-20|1035.39
#2009-10-21|1043.81
#2009-10-22|1032.77
#2009-10-23|1028.76
#2009-10-26|1011.00
#2009-10-27|1004.12
#2009-10-28| 979.52
#2009-10-29|1000.64
#2009-10-30| 975.79
#2009-11-02| 982.95
#2009-11-03| 961.68
#2009-11-04| 987.39
#2009-11-05| 997.99
#2009-11-06| 997.55
#2009-11-09|1027.73
#2009-11-10|1024.57
#2009-11-11|1029.60
#2009-11-12|1022.95
#2009-11-13|1026.90
#2009-11-16|1048.72
#2009-11-17|1035.15
#2009-11-18|1040.59
#2009-11-19|1016.35
#2009-11-20|1007.53
#2009-11-23|1037.46
#2009-11-24|1028.30
#2009-11-25|1039.87
#2009-11-26| .
#2009-11-27|1011.46
#2009-11-30|1000.29
#2009-12-01|1032.09
#2009-12-02|1035.53
#2009-12-03|1034.49
#2009-12-04|1032.80
#2009-12-07|1023.27
#2009-12-08|1000.76
#2009-12-09| 991.29
#2009-12-10|1000.26
#2009-12-11| 998.88
#2009-12-14|1009.39
#2009-12-15|1003.85
#2009-12-16|1018.87
#2009-12-17| 989.98
#2009-12-18| 981.89
#2009-12-21| 997.35
#2009-12-22| 998.09
#2009-12-23|1008.65
#2009-12-24|1011.12
#2009-12-25| .
#2009-12-28|1018.73
#2009-12-29|1022.67
#2009-12-30|1010.51
#2009-12-31|1017.30
#2010-01-01| .
#2010-01-04|1037.68
#2010-01-05|1036.24
#2010-01-06|1035.17
#2010-01-07|1030.56
#2010-01-08|1034.70
#2010-01-11|1051.39
#2010-01-12|1041.13
#2010-01-13|1040.94
#2010-01-14|1046.25
#2010-01-15|1029.26
#2010-01-18| .
#2010-01-19|1038.64
#2010-01-20|1011.15
#2010-01-21| 993.34
#2010-01-22| 986.54
#2010-01-25| 981.01
#2010-01-26| 978.15
#2010-01-27| 969.12
#2010-01-28| 954.09
#2010-01-29| 959.84
#2010-02-01| 964.81
#2010-02-02| 977.65
#2010-02-03| 970.55
#2010-02-04| 935.67
#2010-02-05| 908.26
#2010-02-08| 915.48
#2010-02-09| 919.42
#2010-02-10| 922.76
#2010-02-11| 919.85
#2010-02-12| 917.31
#2010-02-15| .
#2010-02-16| 938.29
#2010-02-17| 946.59
#2010-02-18| 949.39
#2010-02-19| 946.47
#2010-02-22| 948.80
#2010-02-23| 936.56
#2010-02-24| 940.19
#2010-02-25| 919.93
#2010-02-26| 938.54
#2010-03-01| 939.28
#2010-03-02| 952.19
#2010-03-03| 968.34
#2010-03-04| 964.16
#2010-03-05| 980.00
#2010-03-08| 983.20
#2010-03-09| 977.81
#2010-03-10| 988.64
#2010-03-11| 986.13
#2010-03-12| 995.23
#2010-03-15| 981.30
#2010-03-16| 997.95
#2010-03-17|1005.73
#2010-03-18| 996.42
#2010-03-19| 987.78
#2010-03-22| 987.58
#2010-03-23| 993.24
#2010-03-24| 981.09
#2010-03-25| 989.36
#2010-03-26| 987.94
#2010-03-29| 995.18
#2010-03-30| 992.51
#2010-03-31| 999.26
#2010-04-01|1014.94
#2010-04-02| .
#2010-04-05|1013.25
#2010-04-06|1010.89
#2010-04-07|1005.15
#2010-04-08| 996.98
#2010-04-09|1015.74
#2010-04-12|1026.36
#2010-04-13|1019.83
#2010-04-14|1032.27
#2010-04-15|1034.31
#2010-04-16|1013.64
#2010-04-19|1003.24
#2010-04-20|1016.35
#2010-04-21|1005.81
#2010-04-22| 987.78
#2010-04-23|1000.11
#2010-04-26|1008.43
#2010-04-27| 978.05
#2010-04-28| 958.27
#2010-04-29| 973.01
#2010-04-30| 969.73
#2010-05-03| 963.31
#2010-05-04| 925.87
#2010-05-05| 905.57
#2010-05-06| 882.52
#2010-05-07| 844.35
#2010-05-10| 914.05
#2010-05-11| 901.81
#2010-05-12| 914.99
#2010-05-13| 909.19
#2010-05-14| 869.51
#2010-05-17| 863.40
#2010-05-18| 876.73
#2010-05-19| 847.22
#2010-05-20| 826.20
#2010-05-21| 836.05
#2010-05-24| 828.88
#2010-05-25| 799.18
#2010-05-26| 819.92
#2010-05-27| 845.83
#2010-05-28| 847.84
#2010-05-31| .
#2010-06-01| 848.33
#2010-06-02| 843.60
#2010-06-03| 854.87
#2010-06-04| 828.46
#2010-06-07| 815.16
#2010-06-08| 807.82
#2010-06-09| 828.93
#2010-06-10| 844.30
#2010-06-11| 846.71
#2010-06-14| 868.51
#2010-06-15| 877.56
#2010-06-16| 879.44
#2010-06-17| 884.22
#2010-06-18| 888.17
#2010-06-21| 898.11
#2010-06-22| 885.89
#2010-06-23| 874.17
#2010-06-24| 863.71
#2010-06-25| 857.05
#2010-06-28| 870.32
#2010-06-29| 834.68
#2010-06-30| 837.75
#2010-07-01| 829.16
#2010-07-02| 838.93
#2010-07-05| .
#2010-07-06| 861.52
#2010-07-07| 871.65
#2010-07-08| 883.29
#2010-07-09| 885.59
#2010-07-12| 886.84
#2010-07-13| 909.40
#2010-07-14| 913.43
#2010-07-15| 913.96
#2010-07-16| 900.89
#2010-07-19| 894.80
#2010-07-20| 890.15
#2010-07-21| 896.93
#2010-07-22| 921.61
#2010-07-23| 919.84
#2010-07-26| 932.02
#2010-07-27| 939.27
#2010-07-28| 937.77
#2010-07-29| 939.88
#2010-07-30| 932.49
#2010-08-02| 967.63
#2010-08-03| 969.57
#2010-08-04| 964.71
#2010-08-05| 962.78
#2010-08-06| 962.35
#2010-08-09| 972.06
#2010-08-10| 952.78
#2010-08-11| 921.77
#2010-08-12| 919.80
#2010-08-13| 915.97
#2010-08-16| 922.04
#2010-08-17| 933.48
#2010-08-18| 928.56
#2010-08-19| 916.17
#2010-08-20| 898.15
#2010-08-23| 901.86
#2010-08-24| 888.27
#2010-08-25| 877.50
#2010-08-26| 892.97
#2010-08-27| 896.95
#2010-08-30| 895.02
#2010-08-31| 897.30
#2010-09-01| 929.28
#2010-09-02| 929.48
#2010-09-03| 940.03
#2010-09-06| .
#2010-09-07| 927.72
#2010-09-08| 938.25
#2010-09-09| 947.14
#2010-09-10| 945.19
#2010-09-13| 962.52
#2010-09-14| 969.75
#2010-09-15| 969.83
#2010-09-16| 966.63
#2010-09-17| 959.94
#2010-09-20| 975.81
#2010-09-21| 974.90
#2010-09-22| 981.08
#2010-09-23| 974.92
#2010-09-24| 995.39
#2010-09-27| 990.96
#2010-09-28| 993.91
#2010-09-29| 993.23
#2010-09-30| 992.81
#2010-10-01| 996.98
#2010-10-04| 987.13
#2010-10-05|1011.82
#2010-10-06|1020.25
#2010-10-07|1021.93
#2010-10-08|1021.40
#2010-10-11|1022.27
#2010-10-12|1016.02
#2010-10-13|1039.57
#2010-10-14|1045.63
#2010-10-15|1040.49
#2010-10-18|1040.79
#2010-10-19|1022.33
#2010-10-20|1037.66
#2010-10-21|1046.53
#2010-10-22|1037.53
#2010-10-25|1043.50
#2010-10-26|1033.69
#2010-10-27|1018.75
#2010-10-28|1031.40
#2010-10-29|1032.50
#2010-11-01|1033.30
#2010-11-02|1047.54
#2010-11-03|1043.73
#2010-11-04|1075.33
#2010-11-05|1066.60
#2010-11-08|1056.91
#2010-11-09|1064.46
#2010-11-10|1041.58
#2010-11-11|1039.07
#2010-11-12|1036.74
#2010-11-15|1036.01
#2010-11-16|1009.45
#2010-11-17|1013.64
#2010-11-18|1032.24
#2010-11-19|1030.25
#2010-11-22|1019.92
#2010-11-23| 991.72
#2010-11-24| 999.59
#2010-11-25| .
#2010-11-26| 986.81
#2010-11-29| 962.36
#2010-11-30| 956.81
#2010-12-01| 979.12
#2010-12-02|1002.85
#2010-12-03|1016.24
#2010-12-06|1011.61
#2010-12-07|1024.05
#2010-12-08|1018.07
#2010-12-09|1019.91
#2010-12-10|1023.92
#2010-12-13|1039.19
#2010-12-14|1042.11
#2010-12-15|1034.53
#2010-12-16|1027.73
#2010-12-17|1019.86
#2010-12-20|1022.29
#2010-12-21|1035.01
#2010-12-22|1033.73
#2010-12-23|1033.45
#2010-12-24| .
#2010-12-27|1030.77
#2010-12-28|1031.57
#2010-12-29|1035.14
#2010-12-30|1033.19
#2010-12-31|1038.56
#2011-01-03|1040.96
#2011-01-04|1045.65
#2011-01-05|1033.47
#2011-01-06|1028.61
#2011-01-07|1022.52
#2011-01-10|1010.74
#2011-01-11|1022.75
#2011-01-12|1046.97
#2011-01-13|1061.23
#2011-01-14|1061.63
#2011-01-17| .
#2011-01-18|1074.26
#2011-01-19|1067.36
#2011-01-20|1048.16
#2011-01-21|1068.25
#2011-01-24|1077.18
#2011-01-25|1070.02
#2011-01-26|1079.77
#2011-01-27|1083.70
#2011-01-28|1064.61
#2011-01-31|1068.69
#2011-02-01|1091.04
#2011-02-02|1095.41
#2011-02-03|1082.30
#2011-02-04|1080.66
#2011-02-07|1088.78
#2011-02-08|1097.20
#2011-02-09|1094.64
#2011-02-10|1083.15
#2011-02-11|1085.22
#2011-02-14|1081.28
#2011-02-15|1087.06
#2011-02-16|1092.41
#2011-02-17|1098.08
#2011-02-18|1103.20
#2011-02-21| .
#2011-02-22|1088.41
#2011-02-23|1082.39
#2011-02-24|1078.42
#2011-02-25|1088.37
#2011-02-28|1103.20
#2011-03-01|1096.49
#2011-03-02|1094.97
#2011-03-03|1103.12
#2011-03-04|1100.32
#2011-03-07|1097.46
#2011-03-08|1092.84
#2011-03-09|1091.55
#2011-03-10|1069.10
#2011-03-11|1064.32
#2011-03-14|1063.33
#2011-03-15|1038.24
#2011-03-16|1020.84
#2011-03-17|1045.76
#2011-03-18|1055.51
#2011-03-21|1076.48
#2011-03-22|1077.44
#2011-03-23|1076.59
#2011-03-24|1093.56
#2011-03-25|1090.97
#2011-03-28|1088.80
#2011-03-29|1087.13
#2011-03-30|1098.03
#2011-03-31|1095.89
#2011-04-01|1109.76
#2011-04-04|1117.30
#2011-04-05|1117.65
#2011-04-06|1131.78
#2011-04-07|1124.40
#2011-04-08|1138.84
#2011-04-11|1137.39
#2011-04-12|1119.81
#2011-04-13|1127.92
#2011-04-14|1118.73
#2011-04-15|1118.38
#2011-04-18|1081.89
#2011-04-19|1096.49
#2011-04-20|1131.10
#2011-04-21|1140.37
#2011-04-22| .
#2011-04-25|1137.81
#2011-04-26|1147.17
#2011-04-27|1151.64
#2011-04-28|1168.71
#2011-04-29|1173.33
#2011-05-02|1178.10
#2011-05-03|1166.05
#2011-05-04|1151.37
#2011-05-05|1127.94
#2011-05-06|1134.87
#2011-05-09|1112.21
#2011-05-10|1128.32
#2011-05-11|1125.38
#2011-05-12|1109.42
#2011-05-13|1104.46
#2011-05-16|1106.07
#2011-05-17|1089.25
#2011-05-18|1100.25
#2011-05-19|1107.64
#2011-05-20|1097.88
#2011-05-23|1068.82
#2011-05-24|1078.46
#2011-05-25|1083.23
#2011-05-26|1083.93
#2011-05-27|1104.09
#2011-05-30| .
#2011-05-31|1121.91
#2011-06-01|1115.05
#2011-06-02|1101.82
#2011-06-03|1105.50
#2011-06-06|1101.95
#2011-06-07|1108.25
#2011-06-08|1093.11
#2011-06-09|1097.06
#2011-06-10|1072.49
#2011-06-13|1075.69
#2011-06-14|1090.58
#2011-06-15|1066.47
#2011-06-16|1052.09
#2011-06-17|1064.97
#2011-06-20|1059.90
#2011-06-21|1078.88
#2011-06-22|1077.28
#2011-06-23|1041.70
#2011-06-24|1042.99
#2011-06-27|1051.28
#2011-06-28|1063.15
#2011-06-29|1082.57
#2011-06-30|1101.55
#2011-07-01|1108.79
#2011-07-04| .
#2011-07-05|1110.58
#2011-07-06|1096.34
#2011-07-07|1106.61
#2011-07-08|1089.81
#2011-07-11|1055.72
#2011-07-12|1048.67
#2011-07-13|1068.93
#2011-07-14|1060.53
#2011-07-15|1055.98
#2011-07-18|1030.75
#2011-07-19|1050.33
#2011-07-20|1063.57
#2011-07-21|1087.46
#2011-07-22|1091.05
#2011-07-25|1086.84
#2011-07-26|1093.49
#2011-07-27|1074.51
#2011-07-28|1069.55
#2011-07-29|1066.80
#2011-08-01|1044.35
#2011-08-02|1027.54
#2011-08-03|1011.12
#2011-08-04| 967.98
#2011-08-05| 952.99
#2011-08-08| 912.79
#2011-08-09| 922.51
#2011-08-10| 885.83
#2011-08-11| 912.78
#2011-08-12| 940.99
#2011-08-15| 958.99
#2011-08-16| 955.21
#2011-08-17| 961.43
#2011-08-18| 908.23
#2011-08-19| 900.47
#2011-08-22| 904.88
#2011-08-23| 912.07
#2011-08-24| 925.47
#2011-08-25| 910.31
#2011-08-26| 906.08
#2011-08-29| 929.47
#2011-08-30| 931.60
#2011-08-31| 956.74
#2011-09-01| 953.60
#2011-09-02| 927.43
#2011-09-05| .
#2011-09-06| 874.78
#2011-09-07| 902.08
#2011-09-08| 906.52
#2011-09-09| 865.70
#2011-09-12| 837.68
#2011-09-13| 849.70
#2011-09-14| 861.05
#2011-09-15| 888.28
#2011-09-16| 888.67
#2011-09-19| 858.07
#2011-09-20| 880.13
#2011-09-21| 863.54
#2011-09-22| 808.51
#2011-09-23| 814.92
#2011-09-26| 827.57
#2011-09-27| 874.03
#2011-09-28| 862.91
#2011-09-29| 870.75
#2011-09-30| 846.85
#2011-10-03| 828.86
#2011-10-04| 806.40
#2011-10-05| 832.34
#2011-10-06| 860.37
#2011-10-07| 872.66
#2011-10-10| 898.26
#2011-10-11| 894.98
#2011-10-12| 919.38
#2011-10-13| 903.52
#2011-10-14| 921.95
#2011-10-17| 908.14
#2011-10-18| 900.22
#2011-10-19| 913.27
#2011-10-20| 892.92
#2011-10-21| 927.14
#2011-10-24| 937.97
#2011-10-25| 933.24
#2011-10-26| 930.14
#2011-10-27| 985.50
#2011-10-28| 987.64
#2011-10-31| 951.33
#2011-11-01| 903.03
#2011-11-02| 920.80
#2011-11-03| 935.23
#2011-11-04| 926.78
#2011-11-07| 922.88
#2011-11-08| 934.80
#2011-11-09| 904.53
#2011-11-10| 902.55
#2011-11-11| 931.47
#2011-11-14| 916.46
#2011-11-15| 904.60
#2011-11-16| 905.17
#2011-11-17| 893.23
#2011-11-18| 886.10
#2011-11-21| 854.11
#2011-11-22| 850.86
#2011-11-23| 831.38
#2011-11-24| .
#2011-11-25| 830.45
#2011-11-28| 865.68
#2011-11-29| 870.07
#2011-11-30| 911.60
#2011-12-01| 907.06
#2011-12-02| 912.46
#2011-12-05| 921.71
#2011-12-06| 911.47
#2011-12-07| 910.37
#2011-12-08| 893.05
#2011-12-09| 904.74
#2011-12-12| 878.85
#2011-12-13| 876.10
#2011-12-14| 850.31
#2011-12-15| 861.54
#2011-12-16| 859.91
#2011-12-19| 857.86
#2011-12-20| 879.79
#2011-12-21| 871.61
#2011-12-22| 881.84
#2011-12-23| 887.92
#2011-12-26| .
#2011-12-27| 889.71
#2011-12-28| 875.58
#2011-12-29| 880.94
#2011-12-30| 892.31
#2012-01-02| .
#2012-01-03| 920.34
#2012-01-04| 905.98
#2012-01-05| 891.16
#2012-01-06| 886.69
#2012-01-09| 885.09
#2012-01-10| 903.62
#2012-01-11| 893.18
#2012-01-12| 897.84
#2012-01-13| 887.41
#2012-01-16| .
#2012-01-17| 907.39
#2012-01-18| 914.35
#2012-01-19| 930.08
#2012-01-20| 929.08
#2012-01-23| 941.99
#2012-01-24| 935.09
#2012-01-25| 929.93
#2012-01-26| 953.83
#2012-01-27| 943.58
#2012-01-30| 932.68
#2012-01-31| 937.96
#2012-02-01| 963.24
#2012-02-02| 963.61
#2012-02-03| 975.79
#2012-02-06| 971.68
#2012-02-07| 980.53
#2012-02-08| 979.96
#2012-02-09| 985.32
#2012-02-10| 967.80
#2012-02-13| 977.63
#2012-02-14| 969.56
#2012-02-15| 970.50
#2012-02-16| 968.76
#2012-02-17| 982.87
#2012-02-20| .
#2012-02-21| 992.29
#2012-02-22| 982.90
#2012-02-23| 986.80
#2012-02-24|1001.20
#2012-02-27| 993.96
#2012-02-28| 997.39
#2012-02-29| 994.77
#2012-03-01|1000.92
#2012-03-02| 992.20
#2012-03-05| 988.87
#2012-03-06| 955.20
#2012-03-07| 960.48
#2012-03-08| 984.84
#2012-03-09| 979.41
#2012-03-12| 978.27
#2012-03-13| 992.11
#2012-03-14| 989.13
#2012-03-15| 995.36
#2012-03-16|1006.81
#2012-03-19|1009.68
#2012-03-20| 996.16
#2012-03-21| 992.74
#2012-03-22| 980.84
#2012-03-23| 986.34
#2012-03-26| 999.95
#2012-03-27| 995.12
#2012-03-28| 981.75
#2012-03-29| 968.72
#2012-03-30| 980.25
#2012-04-02| 994.13
#2012-04-03| 987.18
#2012-04-04| 951.79
#2012-04-05| 950.07
#2012-04-06| .
#2012-04-09| 949.27
#2012-04-10| 927.22
#2012-04-11| 936.30
#2012-04-12| 949.32
#2012-04-13| 929.72
#2012-04-16| 930.79
#2012-04-17| 953.37
#2012-04-18| 946.93
#2012-04-19| 944.63
#2012-04-20| 954.81
#2012-04-23| 927.94
#2012-04-24| 942.02
#2012-04-25| 948.80
#2012-04-26| 953.90
#2012-04-27| 961.82
#2012-04-30| 953.68
#2012-05-01| 957.15
#2012-05-02| 948.43
#2012-05-03| 948.62
#2012-05-04| 929.37
#2012-05-07| 930.12
#2012-05-08| 911.53
#2012-05-09| 904.32
#2012-05-10| 911.28
#2012-05-11| 912.44
#2012-05-14| 887.76
#2012-05-15| 878.32
#2012-05-16| 871.88
#2012-05-17| 858.99
#2012-05-18| 850.30
#2012-05-21| 857.89
#2012-05-22| 872.73
#2012-05-23| 842.50
#2012-05-24| 851.90
#2012-05-25| 849.19
#2012-05-28| .
#2012-05-29| 857.86
#2012-05-30| 834.36
#2012-05-31| 829.25
#2012-06-01| 814.63
#2012-06-04| 819.78
#2012-06-05| 820.58
#2012-06-06| 841.46
#2012-06-07| 854.42
#2012-06-08| 845.60
#2012-06-11| 848.80
#2012-06-12| 851.54
#2012-06-13| 857.45
#2012-06-14| 855.86
#2012-06-15| 865.72
#2012-06-18| 863.83
#2012-06-19| 883.59
#2012-06-20| 888.11
#2012-06-21| 875.92
#2012-06-22| 863.69
#2012-06-25| 847.91
#2012-06-26| 847.98
#2012-06-27| 858.72
#2012-06-28| 851.91
#2012-06-29| 891.96
#2012-07-02| 896.74
#2012-07-03| 908.98
#2012-07-04| .
#2012-07-05| 893.08
#2012-07-06| 878.91
#2012-07-09| 875.30
#2012-07-10| 878.98
#2012-07-11| 878.87
#2012-07-12| 865.03
#2012-07-13| 880.78
#2012-07-16| 882.52
#2012-07-17| 879.45
#2012-07-18| 893.49
#2012-07-19| 901.72
#2012-07-20| 884.20
#2012-07-23| 859.13
#2012-07-24| 853.04
#2012-07-25| 854.87
#2012-07-26| 887.16
#2012-07-27| 904.94
#2012-07-30| 909.90
#2012-07-31| 906.03
#2012-08-01| 909.00
#2012-08-02| 889.55
#2012-08-03| 924.11
#2012-08-06| 932.80
#2012-08-07| 939.80
#2012-08-08| 937.07
#2012-08-09| 937.80
#2012-08-10| 936.56
#2012-08-13| 935.69
#2012-08-14| 939.49
#2012-08-15| 935.56
#2012-08-16| 943.71
#2012-08-17| 942.22
#2012-08-20| 940.91
#2012-08-21| 955.20
#2012-08-22| 942.97
#2012-08-23| 946.22
#2012-08-24| 942.77
#2012-08-27| 946.93
#2012-08-28| 943.43
#2012-08-29| 938.64
#2012-08-30| 928.45
#2012-08-31| 939.92
#2012-09-03| .
#2012-09-04| 934.13
#2012-09-05| 936.67
#2012-09-06| 961.37
#2012-09-07| 974.47
#2012-09-10| 970.77
#2012-09-11| 978.60
#2012-09-12| 980.89
#2012-09-13| 981.12
#2012-09-14|1012.14
#2012-09-17|1008.09
#2012-09-18| 997.95
#2012-09-19|1000.54
#2012-09-20| 991.15
#2012-09-21| 998.97
#2012-09-24| 990.41
#2012-09-25| 997.22
#2012-09-26| 970.03
#2012-09-27| 975.40
#2012-09-28| 964.66
#2012-10-01| 981.76
#2012-10-02| 981.21
#2012-10-03| 976.83
#2012-10-04| 982.71
#2012-10-05| 996.24
#2012-10-08| 979.37
#2012-10-09| 970.42
#2012-10-10| 967.02
#2012-10-11| 978.13
#2012-10-12| 975.38
#2012-10-15| 977.08
#2012-10-16| 997.56
#2012-10-17|1010.33
#2012-10-18|1009.04
#2012-10-19| 996.85
#2012-10-22| 996.64
#2012-10-23| 971.63
#2012-10-24| 975.89
#2012-10-25| 977.23
#2012-10-26| 976.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.09
#2012-11-01| 988.34
#2012-11-02| 986.34
#2012-11-05| 976.82
#2012-11-06| 983.38
#2012-11-07| 966.79
#2012-11-08| 963.40
#2012-11-09| 961.28
#2012-11-12| 959.47
#2012-11-13| 963.16
#2012-11-14| 954.88
#2012-11-15| 950.94
#2012-11-16| 935.49
#2012-11-19| 964.15
#2012-11-20| 965.43
#2012-11-21| 968.84
#2012-11-22| .
#2012-11-23| 990.01
#2012-11-26| 985.55
#2012-11-27| 985.49
#2012-11-28| 984.07
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1006.84
#2012-12-04|1009.01
#2012-12-05|1010.83
#2012-12-06|1012.52
#2012-12-07|1009.68
#2012-12-10|1010.81
#2012-12-11|1019.92
#2012-12-12|1024.94
#2012-12-13|1025.01
#2012-12-14|1026.19
#2012-12-17|1029.69
#2012-12-18|1038.50
#2012-12-19|1046.56
#2012-12-20|1045.37
#2012-12-21|1037.77
#2012-12-24|1037.96
#2012-12-25|1037.97
#2012-12-26|1039.63
#2012-12-27|1042.11
#2012-12-28|1035.65
#2012-12-31|1036.06
#2013-01-01|1036.13
#2013-01-02|1059.31
#2013-01-03|1053.87
#2013-01-04|1053.06
#2013-01-07|1053.22
#2013-01-08|1049.37
#2013-01-09|1054.32
#2013-01-10|1063.98
#2013-01-11|1072.03
#2013-01-14|1071.28
#2013-01-15|1069.08
#2013-01-16|1066.50
#2013-01-17|1076.31
#2013-01-18|1069.82
#2013-01-21|1074.16
#2013-01-22|1070.46
#2013-01-23|1071.81
#2013-01-24|1081.05
#2013-01-25|1091.91
#2013-01-28|1088.88
#2013-01-29|1094.17
#2013-01-30|1094.38
#2013-01-31|1089.67
#2013-02-01|1103.15
#2013-02-04|1076.52
#2013-02-05|1081.38
#2013-02-06|1076.35
#2013-02-07|1061.41
#2013-02-08|1073.15
#2013-02-11|1066.88
#2013-02-12|1077.85
#2013-02-13|1079.66
#2013-02-14|1070.47
#2013-02-15|1068.65
#2013-02-18|1066.72
#2013-02-19|1078.71
#2013-02-20|1075.84
#2013-02-21|1048.97
#2013-02-22|1056.69
#2013-02-25|1061.61
#2013-02-26|1036.74
#2013-02-27|1048.04
#2013-02-28|1054.96
#2013-03-01|1044.51
#2013-03-04|1045.59
#2013-03-05|1065.52
#2013-03-06|1061.32
#2013-03-07|1067.14
#2013-03-08|1068.61
#2013-03-11|1070.64
#2013-03-12|1071.02
#2013-03-13|1064.52
#2013-03-14|1077.89
#2013-03-15|1081.55
#2013-03-18|1069.77
#2013-03-19|1058.94
#2013-03-20|1067.40
#2013-03-21|1057.84
#2013-03-22|1062.43
#2013-03-25|1051.01
#2013-03-26|1051.10
#2013-03-27|1040.83
#2013-03-28|1049.07
#2013-03-29|1049.21
#2013-04-01|1050.09
#2013-04-02|1062.29
#2013-04-03|1052.46
#2013-04-04|1042.33
#2013-04-05|1039.85
#2013-04-08|1042.19
#2013-04-09|1046.98
#2013-04-10|1066.39
#2013-04-11|1075.03
#2013-04-12|1063.07
#2013-04-15|1054.12
#2013-04-16|1049.82
#2013-04-17|1027.02
#2013-04-18|1029.72
#2013-04-19|1035.26
#2013-04-22|1035.78
#2013-04-23|1054.95
#2013-04-24|1061.96
#2013-04-25|1070.66
#2013-04-26|1068.59
#2013-04-29|1080.41
#2013-04-30|1085.56
#2013-05-01|1086.23
#2013-05-02|1081.68
#2013-05-03|1096.57
#2013-05-06|1091.39
#2013-05-07|1097.03
#2013-05-08|1111.56
#2013-05-09|1105.23
#2013-05-10|1098.55
#2013-05-13|1097.38
#2013-05-14|1101.36
#2013-05-15|1099.19
#2013-05-16|1102.92
#2013-05-17|1098.34
#2013-05-20|1103.47
#2013-05-21|1105.71
#2013-05-22|1109.41
#2013-05-23|1087.30
#2013-05-24|1087.03
#2013-05-27|1090.95
#2013-05-28|1097.51
#2013-05-29|1085.24
#2013-05-30|1094.48
#2013-05-31|1077.18
#2013-06-03|1073.57
#2013-06-04|1081.47
#2013-06-05|1065.07
#2013-06-06|1060.28
#2013-06-07|1076.76
#2013-06-10|1073.06
#2013-06-11|1066.28
#2013-06-12|1067.56
#2013-06-13|1063.80
#2013-06-14|1069.68
#2013-06-17|1077.96
#2013-06-18|1080.02
#2013-06-19|1078.18
#2013-06-20|1027.48
#2013-06-21|1013.39
#2013-06-24| 994.42
#2013-06-25|1006.72
#2013-06-26|1019.07
#2013-06-27|1025.81
#2013-06-28|1022.46
#2013-07-01|1036.08
#2013-07-02|1031.85
#2013-07-03|1019.54
#2013-07-04|1039.06
#2013-07-05|1018.27
#2013-07-08|1033.39
#2013-07-09|1035.28
#2013-07-10|1041.35
#2013-07-11|1062.75
#2013-07-12|1063.84
#2013-07-15|1068.20
#2013-07-16|1068.28
#2013-07-17|1071.71
#2013-07-18|1079.45
#2013-07-19|1083.24
#2013-07-22|1088.90
#2013-07-23|1088.48
#2013-07-24|1095.39
#2013-07-25|1089.44
#2013-07-26|1088.70
#2013-07-29|1088.15
#2013-07-30|1087.98
#2013-07-31|1090.37
#2013-08-01|1099.14
#2013-08-02|1106.46
#2013-08-05|1104.02
#2013-08-06|1104.50
#2013-08-07|1102.43
#2013-08-08|1112.13
#2013-08-09|1116.23
#2013-08-12|1112.82
#2013-08-13|1114.29
#2013-08-14|1119.48
#2013-08-15|1106.84
#2013-08-16|1116.35
#2013-08-19|1110.98
#2013-08-20|1108.50
#2013-08-21|1097.49
#2013-08-22|1104.95
#2013-08-23|1114.14
#2013-08-26|1111.54
#2013-08-27|1093.64
#2013-08-28|1085.94
#2013-08-29|1084.17
#2013-08-30|1071.87
#2013-09-02|1091.10
#2013-09-03|1083.46
#2013-09-04|1088.87
#2013-09-05|1090.95
#2013-09-06|1100.35
#2013-09-09|1107.31
#2013-09-10|1122.36
#2013-09-11|1129.99
#2013-09-12|1130.74
#2013-09-13|1128.77
#2013-09-16|1144.51
#2013-09-17|1139.55
#2013-09-18|1143.86
#2013-09-19|1169.23
#2013-09-20|1161.94
#2013-09-23|1154.64
#2013-09-24|1156.24
#2013-09-25|1157.13
#2013-09-26|1154.52
#2013-09-27|1155.46
#2013-09-30|1148.64
#2013-10-01|1156.38
#2013-10-02|1153.77
#2013-10-03|1153.05
#2013-10-04|1152.45
#2013-10-07|1148.45
#2013-10-08|1142.80
#2013-10-09|1129.65
#2013-10-10|1149.28
#2013-10-11|1157.49
#2013-10-14|1161.10
#2013-10-15|1164.13
#2013-10-16|1167.00
#2013-10-17|1182.57
#2013-10-18|1194.15
#2013-10-21|1196.05
#2013-10-22|1210.55
#2013-10-23|1202.81
#2013-10-24|1209.64
#2013-10-25|1207.84
#2013-10-28|1206.34
#2013-10-29|1208.88
#2013-10-30|1208.44
#2013-10-31|1197.08
#2013-11-01|1183.69
#2013-11-04|1189.98
#2013-11-05|1184.19
#2013-11-06|1192.96
#2013-11-07|1181.18
#2013-11-08|1175.40
#2013-11-11|1182.49
#2013-11-12|1179.09
#2013-11-13|1169.20
#2013-11-14|1184.30
#2013-11-15|1188.77
#2013-11-18|1200.21
#2013-11-19|1191.70
#2013-11-20|1188.73
#2013-11-21|1185.66
#2013-11-22|1192.30
#2013-11-25|1195.79
#2013-11-26|1191.32
#2013-11-27|1197.78
#2013-11-28|1204.24
#2013-11-29|1205.73
#2013-12-02|1196.15
#2013-12-03|1180.52
#2013-12-04|1170.68
#2013-12-05|1168.48
#2013-12-06|1180.09
#2013-12-09|1185.25
#2013-12-10|1180.96
#2013-12-11|1176.59
#2013-12-12|1161.80
#2013-12-13|1159.19
#2013-12-16|1174.76
#2013-12-17|1164.03
#2013-12-18|1176.34
#2013-12-19|1187.71
#2013-12-20|1194.12
#2013-12-23|1205.74
#2013-12-24|1205.24
#2013-12-25|1204.94
#2013-12-26|1207.12
#2013-12-27|1225.76
#2013-12-30|1227.42
#2013-12-31|1228.43
#2014-01-01|1228.47
#2014-01-02|1208.50
#2014-01-03|1209.99
#2014-01-06|1208.75
#2014-01-07|1215.08
#2014-01-08|1214.78
#2014-01-09|1207.92
#2014-01-10|1221.21
#2014-01-13|1222.05
#2014-01-14|1226.38
#2014-01-15|1231.28
#2014-01-16|1230.21
#2014-01-17|1232.66
#2014-01-20|1232.29
#2014-01-21|1232.24
#2014-01-22|1234.98
#2014-01-23|1232.33
#2014-01-24|1203.15
#2014-01-27|1191.47
#2014-01-28|1197.30
#2014-01-29|1188.00
#2014-01-30|1184.48
#2014-01-31|1174.98
#2014-02-03|1162.23
#2014-02-04|1159.01
#2014-02-05|1162.52
#2014-02-06|1185.53
#2014-02-07|1195.45
#2014-02-10|1198.13
#2014-02-11|1216.02
#2014-02-12|1217.91
#2014-02-13|1222.04
#2014-02-14|1231.22
#2014-02-17|1237.44
#2014-02-18|1241.72
#2014-02-19|1242.60
#2014-02-20|1238.45
#2014-02-21|1246.41
#2014-02-24|1252.70
#2014-02-25|1252.87
#2014-02-26|1243.82
#2014-02-27|1242.47
#2014-02-28|1255.75
#2014-03-03|1221.83
#2014-03-04|1245.12
#2014-03-05|1244.92
#2014-03-06|1254.41
#2014-03-07|1240.61
#2014-03-10|1235.55
#2014-03-11|1233.87
#2014-03-12|1224.64
#2014-03-13|1214.15
#2014-03-14|1204.51
#2014-03-17|1218.67
#2014-03-18|1226.22
#2014-03-19|1225.15
#2014-03-20|1214.59
#2014-03-21|1217.07
#2014-03-24|1202.93
#2014-03-25|1218.40
#2014-03-26|1228.64
#2014-03-27|1226.41
#2014-03-28|1237.01
#2014-03-31|1243.09
#2014-04-01|1251.15
#2014-04-02|1250.71
#2014-04-03|1247.11
#2014-04-04|1252.51
#2014-04-07|1240.93
#2014-04-08|1243.86
#2014-04-09|1249.66
#2014-04-10|1249.74
#2014-04-11|1233.53
#2014-04-14|1232.88
#2014-04-15|1221.00
#2014-04-16|1233.45
#2014-04-17|1242.51
#2014-04-18|1241.14
#2014-04-21|1240.49
#2014-04-22|1254.92
#2014-04-23|1250.55
#2014-04-24|1252.54
#2014-04-25|1244.29
#2014-04-28|1248.35
#2014-04-29|1260.89
#2014-04-30|1264.65
#2014-05-01|1266.93
#2014-05-02|1264.00
#2014-05-05|1261.53
#2014-05-06|1263.55
#2014-05-07|1264.66
#2014-05-08|1273.73
#2014-05-09|1260.74
#2014-05-12|1268.95
#2014-05-13|1269.04
#2014-05-14|1269.91
#2014-05-15|1260.57
#2014-05-16|1263.05
#2014-05-19|1263.05
#2014-05-20|1259.01
#2014-05-21|1263.83
#2014-05-22|1265.30
#2014-05-23|1265.97
#2014-05-26|1274.08
#2014-05-27|1271.37
#2014-05-28|1268.58
#2014-05-29|1271.88
#2014-05-30|1271.83
#2014-06-02|1271.45
#2014-06-03|1267.83
#2014-06-04|1267.69
#2014-06-05|1272.20
#2014-06-06|1282.95
#2014-06-09|1283.45
#2014-06-10|1283.86
#2014-06-11|1276.64
#2014-06-12|1278.63
#2014-06-13|1274.95
#2014-06-16|1272.88
#2014-06-17|1273.23
#2014-06-18|1275.75
#2014-06-19|1289.63
#2014-06-20|1283.99
#2014-06-23|1279.82
#2014-06-24|1279.94
#2014-06-25|1269.33
#2014-06-26|1263.82
#2014-06-27|1268.65
#2014-06-30|1272.56
#2014-07-01|1281.69
#2014-07-02|1282.81
#2014-07-03|1289.97
#2014-07-04|1284.11
#2014-07-07|1274.67
#2014-07-08|1260.62
#2014-07-09|1263.40
#2014-07-10|1246.90
#2014-07-11|1249.00
#2014-07-14|1261.39
#2014-07-15|1252.23
#2014-07-16|1265.10
#2014-07-17|1250.70
#2014-07-18|1249.24
#2014-07-21|1243.41
#2014-07-22|1255.83
#2014-07-23|1257.32
#2014-07-24|1263.05
#2014-07-25|1251.21
#2014-07-28|1249.48
#2014-07-29|1250.15
#2014-07-30|1240.27
#2014-07-31|1224.96
#2014-08-01|1215.38
#2014-08-04|1212.49
#2014-08-05|1211.33
#2014-08-06|1199.57
#2014-08-07|1191.13
#2014-08-08|1190.28
#2014-08-11|1203.46
#2014-08-12|1198.57
#2014-08-13|1205.78
#2014-08-14|1208.96
#2014-08-15|1203.92
#2014-08-18|1216.28
#2014-08-19|1219.61
#2014-08-20|1216.46
#2014-08-21|1224.47
#2014-08-22|1216.02
#2014-08-25|1226.19
#2014-08-26|1235.54
#2014-08-27|1236.44
#2014-08-28|1225.65
#2014-08-29|1227.91
#2014-09-01|1227.40
#2014-09-02|1225.69
#2014-09-03|1236.87
#2014-09-04|1235.35
#2014-09-05|1230.34
#2014-09-08|1224.95
#2014-09-09|1216.70
#2014-09-10|1216.29
#2014-09-11|1215.98
#2014-09-12|1214.52
#2014-09-15|1213.34
#2014-09-16|1211.47
#2014-09-17|1217.73
#2014-09-18|1225.54
#2014-09-19|1219.99
#2014-09-22|1210.97
#2014-09-23|1198.74
#2014-09-24|1201.93
#2014-09-25|1186.39
#2014-09-26|1184.74
#2014-09-29|1179.12
#2014-09-30|1180.96
#2014-10-01|1168.20
#2014-10-02|1146.02
#2014-10-03|1143.68
#2014-10-06|1152.56
#2014-10-07|1141.03
#2014-10-08|1136.08
#2014-10-09|1135.14
#2014-10-10|1109.37
#2014-10-13|1114.86
#2014-10-14|1112.83
#2014-10-15|1086.11
#2014-10-16|1082.36
#2014-10-17|1110.53
#2014-10-20|1105.73
#2014-10-21|1124.31
#2014-10-22|1126.09
#2014-10-23|1132.21
#2014-10-24|1130.41
#2014-10-27|1128.05
#2014-10-28|1142.72
#2014-10-29|1145.13
#2014-10-30|1140.06
#2014-10-31|1150.85
#2014-11-03|1139.98
#2014-11-04|1136.07
#2014-11-05|1145.54
#2014-11-06|1142.20
#2014-11-07|1134.35
#2014-11-10|1145.08
#2014-11-11|1147.30
#2014-11-12|1140.34
#2014-11-13|1142.01
#2014-11-14|1141.88
#2014-11-17|1145.07
#2014-11-18|1158.45
#2014-11-19|1158.77
#2014-11-20|1156.28
#2014-11-21|1168.74
#2014-11-24|1172.12
#2014-11-25|1177.80
#2014-11-26|1181.33
#2014-11-27|1180.12
#2014-11-28|1176.80
#2014-12-01|1171.02
#2014-12-02|1169.75
#2014-12-03|1168.45
#2014-12-04|1163.06
#2014-12-05|1168.80
#2014-12-08|1159.09
#2014-12-09|1144.63
#2014-12-10|1138.93
#2014-12-11|1135.53
#2014-12-12|1112.57
#2014-12-15|1083.20
#2014-12-16|1107.05
#2014-12-17|1100.50
#2014-12-18|1125.14
#2014-12-19|1127.79
#2014-12-22|1133.43
#2014-12-23|1131.87
#2014-12-24|1132.64
#2014-12-25|1132.51
#2014-12-26|1131.80
#2014-12-29|1133.98
#2014-12-30|1121.42
#2014-12-31|1119.63
#2015-01-01|1119.66
#2015-01-02|1108.77
#2015-01-05|1076.16
#2015-01-06|1068.20
#2015-01-07|1063.82
#2015-01-08|1094.10
#2015-01-09|1082.59
#2015-01-12|1086.47
#2015-01-13|1098.01
#2015-01-14|1082.56
#2015-01-15|1093.05
#2015-01-16|1096.85
#2015-01-19|1110.59
#2015-01-20|1113.91
#2015-01-21|1123.24
#2015-01-22|1126.30
#2015-01-23|1129.53
#2015-01-26|1135.44
#2015-01-27|1138.75
#2015-01-28|1133.65
#2015-01-29|1130.86
#2015-01-30|1119.63
#2015-02-02|1127.37
#2015-02-03|1147.42
#2015-02-04|1149.32
#2015-02-05|1151.51
#2015-02-06|1145.29
#2015-02-09|1136.88
#2015-02-10|1140.87
#2015-02-11|1135.63
#2015-02-12|1150.00
#2015-02-13|1161.54
#2015-02-16|1159.90
#2015-02-17|1160.89
#2015-02-18|1165.96
#2015-02-19|1171.33
#2015-02-20|1171.97
#2015-02-23|1178.55
#2015-02-24|1183.72
#2015-02-25|1184.22
#2015-02-26|1181.17
#2015-02-27|1185.12
#2015-03-02|1179.67
#2015-03-03|1168.05
#2015-03-04|1164.85
#2015-03-05|1169.35
#2015-03-06|1152.17
#2015-03-09|1148.12
#2015-03-10|1122.34
#2015-03-11|1124.26
#2015-03-12|1128.70
#2015-03-13|1120.11
#2015-03-16|1135.77
#2015-03-17|1132.17
#2015-03-18|1140.88
#2015-03-19|1145.63
#2015-03-20|1173.49
#2015-03-23|1179.79
#2015-03-24|1181.14
#2015-03-25|1176.70
#2015-03-26|1159.56
#2015-03-27|1159.57
#2015-03-30|1166.40
#2015-03-31|1149.89
#2015-04-01|1156.05
#2015-04-02|1166.86
#2015-04-03|1176.57
#2015-04-06|1181.55
#2015-04-07|1184.87
#2015-04-08|1177.19
#2015-04-09|1177.93
#2015-04-10|1182.79
#2015-04-13|1178.98
#2015-04-14|1186.93
#2015-04-15|1184.10
#2015-04-16|1186.99
#2015-04-17|1173.61
#2015-04-20|1179.89
#2015-04-21|1184.77
#2015-04-22|1182.57
#2015-04-23|1186.71
#2015-04-24|1197.04
#2015-04-27|1210.07
#2015-04-28|1203.56
#2015-04-29|1195.54
#2015-04-30|1195.23
#2015-05-01|1193.56
#2015-05-04|1193.09
#2015-05-05|1180.44
#2015-05-06|1190.36
#2015-05-07|1179.47
#2015-05-08|1207.48
#2015-05-11|1202.88
#2015-05-12|1198.06
#2015-05-13|1206.59
#2015-05-14|1216.51
#2015-05-15|1217.85
#2015-05-18|1214.66
#2015-05-19|1209.01
#2015-05-20|1211.16
#2015-05-21|1217.48
#2015-05-22|1206.58
#2015-05-25|1198.66
#2015-05-26|1179.36
#2015-05-27|1191.38
#2015-05-28|1189.64
#2015-05-29|1173.50
#2015-06-01|1167.61
#2015-06-02|1179.42
#2015-06-03|1190.73
#2015-06-04|1182.23
#2015-06-05|1155.08
#2015-06-08|1153.69
#2015-06-09|1152.97
#2015-06-10|1180.10
#2015-06-11|1179.49
#2015-06-12|1172.14
#2015-06-15|1152.79
#2015-06-16|1158.05
#2015-06-17|1152.96
#2015-06-18|1172.53
#2015-06-19|1168.84
#2015-06-22|1202.45
#2015-06-23|1193.26
#2015-06-24|1190.13
#2015-06-25|1187.52
#2015-06-26|1182.50
#2015-06-29|1151.90
#2015-06-30|1137.49
#2015-07-01|1149.16
#2015-07-02|1146.45
#2015-07-03|1139.39
#2015-07-06|1122.42
#2015-07-07|1091.22
#2015-07-08|1104.66
#2015-07-09|1127.29
#2015-07-10|1162.28
#2015-07-13|1167.88
#2015-07-14|1173.22
#2015-07-15|1172.80
#2015-07-16|1182.76
#2015-07-17|1177.80
#2015-07-20|1181.43
#2015-07-21|1177.59
#2015-07-22|1164.84
#2015-07-23|1167.42
#2015-07-24|1154.68
#2015-07-27|1144.38
#2015-07-28|1148.65
#2015-07-29|1160.85
#2015-07-30|1155.96
#2015-07-31|1169.24
#2015-08-03|1168.77
#2015-08-04|1166.01
#2015-08-05|1171.71
#2015-08-06|1167.01
#2015-08-07|1160.05
#2015-08-10|1171.67
#2015-08-11|1160.00
#2015-08-12|1142.57
#2015-08-13|1146.38
#2015-08-14|1142.11
#2015-08-17|1140.58
#2015-08-18|1138.09
#2015-08-19|1119.92
#2015-08-20|1111.63
#2015-08-21|1086.21
#2015-08-24|1050.09
#2015-08-25|1079.36
#2015-08-26|1059.16
#2015-08-27|1079.48
#2015-08-28|1083.76
#2015-08-31|1080.89
#2015-09-01|1054.83
#2015-09-02|1054.41
#2015-09-03|1067.65
#2015-09-04|1041.39
#2015-09-07|1048.56
#2015-09-08|1063.47
#2015-09-09|1075.66
#2015-09-10|1066.94
#2015-09-11|1062.56
#2015-09-14|1058.08
#2015-09-15|1065.69
#2015-09-16|1085.78
#2015-09-17|1085.29
#2015-09-18|1070.73
#2015-09-21|1062.62
#2015-09-22|1023.90
#2015-09-23|1025.87
#2015-09-24|1016.20
#2015-09-25|1034.92
#2015-09-28|1014.49
#2015-09-29|1009.34
#2015-09-30|1029.64
#2015-10-01|1028.74
#2015-10-02|1039.69
#2015-10-05|1066.57
#2015-10-06|1077.61
#2015-10-07|1078.78
#2015-10-08|1084.54
#2015-10-09|1096.60
#2015-10-12|1095.51
#2015-10-13|1085.60
#2015-10-14|1082.93
#2015-10-15|1094.83
#2015-10-16|1100.85
#2015-10-19|1097.74
#2015-10-20|1095.32
#2015-10-21|1093.98
#2015-10-22|1098.25
#2015-10-23|1107.46
#2015-10-26|1104.81
#2015-10-27|1093.82
#2015-10-28|1107.30
#2015-10-29|1095.02
#2015-10-30|1102.49
#2015-11-02|1105.52
#2015-11-03|1102.58
#2015-11-04|1099.08
#2015-11-05|1095.34
#2015-11-06|1084.39
#2015-11-09|1073.37
#2015-11-10|1069.26
#2015-11-11|1079.27
#2015-11-12|1064.35
#2015-11-13|1052.04
#2015-11-16|1053.68
#2015-11-17|1074.16
#2015-11-18|1072.35
#2015-11-19|1086.18
#2015-11-20|1082.62
#2015-11-23|1073.80
#2015-11-24|1062.81
#2015-11-25|1072.63
#2015-11-26|1083.27
#2015-11-27|1077.65
#2015-11-30|1077.11
#2015-12-01|1078.14
#2015-12-02|1074.43
#2015-12-03|1066.52
#2015-12-04|1064.23
#2015-12-07|1065.58
#2015-12-08|1048.18
#2015-12-09|1052.74
#2015-12-10|1045.58
#2015-12-11|1027.24
#2015-12-14|1013.20
#2015-12-15|1033.67
#2015-12-16|1038.14
#2015-12-17|1042.13
#2015-12-18|1032.12
#2015-12-21|1027.48
#2015-12-22|1031.26
#2015-12-23|1050.94
#2015-12-24|1058.06
#2015-12-25|1057.99
#2015-12-28|1053.85
#2015-12-29|1062.25
#2015-12-30|1055.80
#2015-12-31|1045.56
#2016-01-01|1045.56
#2016-01-04|1013.39
#2016-01-05|1012.59
#2016-01-06|1003.00
#2016-01-07| 988.12
#2016-01-08| 978.89
#2016-01-11| 969.57
#2016-01-12| 976.52
#2016-01-13| 982.85
#2016-01-14| 967.86
#2016-01-15| 949.29
#2016-01-18| 940.48
#2016-01-19| 955.18
#2016-01-20| 923.84
#2016-01-21| 935.13
#2016-01-22| 964.62
#2016-01-25| 959.18
#2016-01-26| 969.02
#2016-01-27| 974.80
#2016-01-28| 966.81
#2016-01-29| 978.88
#2016-02-01| 981.52
#2016-02-02| 960.55
#2016-02-03| 958.17
#2016-02-04| 969.07
#2016-02-05| 958.81
#2016-02-08| 926.81
#2016-02-09| 924.45
#2016-02-10| 932.01
#2016-02-11| 908.92
#2016-02-12| 927.56
#2016-02-15| 947.10
#2016-02-16| 943.08
#2016-02-17| 966.93
#2016-02-18| 964.12
#2016-02-19| 955.94
#2016-02-22| 966.52
#2016-02-23| 953.99
#2016-02-24| 931.26
#2016-02-25| 950.39
#2016-02-26| 955.79
#2016-02-29| 957.24
#2016-03-01| 970.40
#2016-03-02| 975.72
#2016-03-03| 980.52
#2016-03-04| 994.01
#2016-03-07| 990.60
#2016-03-08| 987.08
#2016-03-09| 988.70
#2016-03-10| 984.16
#2016-03-11|1010.34
#2016-03-14|1011.77
#2016-03-15|1000.08
#2016-03-16| 997.25
#2016-03-17|1019.35
#2016-03-18|1020.42
#2016-03-21|1015.53
#2016-03-22|1011.05
#2016-03-23|1005.02
#2016-03-24| 988.62
#2016-03-25| 988.60
#2016-03-28| 993.54
#2016-03-29| 994.47
#2016-03-30|1023.50
#2016-03-31|1016.37
#2016-04-01| 997.97
#2016-04-04|1005.96
#2016-04-05| 985.65
#2016-04-06| 992.96
#2016-04-07| 987.06
#2016-04-08|1001.26
#2016-04-11|1007.27
#2016-04-12|1007.40
#2016-04-13|1025.40
#2016-04-14|1027.32
#2016-04-15|1026.96
#2016-04-18|1033.71
#2016-04-19|1053.68
#2016-04-20|1055.13
#2016-04-21|1048.22
#2016-04-22|1039.70
#2016-04-25|1035.89
#2016-04-26|1041.32
#2016-04-27|1043.87
#2016-04-28|1047.05
#2016-04-29|1036.51
#2016-05-02|1040.34
#2016-05-03|1021.64
#2016-05-04|1006.76
#2016-05-05|1001.56
#2016-05-06| 999.88
#2016-05-09|1002.34
#2016-05-10|1011.20
#2016-05-11|1010.40
#2016-05-12|1002.61
#2016-05-13| 998.52
#2016-05-16|1000.73
#2016-05-17|1000.85
#2016-05-18|1003.83
#2016-05-19| 985.09
#2016-05-20| 997.97
#2016-05-23| 992.00
#2016-05-24|1010.86
#2016-05-25|1023.62
#2016-05-26|1028.56
#2016-05-27|1026.49
#2016-05-30|1027.87
#2016-05-31|1018.64
#2016-06-01|1013.25
#2016-06-02|1012.53
#2016-06-03|1020.11
#2016-06-06|1027.47
#2016-06-07|1038.48
#2016-06-08|1037.60
#2016-06-09|1021.16
#2016-06-10| 994.69
#2016-06-13| 977.47
#2016-06-14| 951.10
#2016-06-15| 962.23
#2016-06-16| 948.88
#2016-06-17| 969.91
#2016-06-20|1011.64
#2016-06-21|1013.44
#2016-06-22|1018.62
#2016-06-23|1039.57
#2016-06-24| 951.15
#2016-06-27| 904.93
#2016-06-28| 933.49
#2016-06-29| 967.05
#2016-06-30| 978.17
#2016-07-01| 985.85
#2016-07-04| 980.20
#2016-07-05| 962.88
#2016-07-06| 943.43
#2016-07-07| 953.32
#2016-07-08| 964.43
#2016-07-11| 980.02
#2016-07-12| 992.27
#2016-07-13| 993.85
#2016-07-14|1002.22
#2016-07-15| 998.17
#2016-07-18| 997.68
#2016-07-19| 989.38
#2016-07-20| 999.24
#2016-07-21| 997.37
#2016-07-22| 995.17
#2016-07-25| 995.57
#2016-07-26| 997.09
#2016-07-27|1001.61
#2016-07-28| 999.78
#2016-07-29|1014.99
#2016-08-01|1008.15
#2016-08-02| 998.23
#2016-08-03| 994.28
#2016-08-04| 999.65
#2016-08-05|1003.45
#2016-08-08|1004.98
#2016-08-09|1017.40
#2016-08-10|1019.71
#2016-08-11|1029.29
#2016-08-12|1027.33
#2016-08-15|1030.00
#2016-08-16|1027.11
#2016-08-17|1020.34
#2016-08-18|1031.71
#2016-08-19|1022.83
#2016-08-22|1022.64
#2016-08-23|1030.93
#2016-08-24|1026.72
#2016-08-25|1021.21
#2016-08-26|1026.79
#2016-08-29|1014.39
#2016-08-30|1017.63
#2016-08-31|1012.06
#2016-09-01|1015.61
#2016-09-02|1034.73
#2016-09-05|1034.36
#2016-09-06|1040.06
#2016-09-07|1043.94
#2016-09-08|1043.99
#2016-09-09|1026.61
#2016-09-12|1016.97
#2016-09-13|1008.91
#2016-09-14|1008.13
#2016-09-15|1012.88
#2016-09-16| 997.58
#2016-09-19|1010.68
#2016-09-20|1008.91
#2016-09-21|1010.43
#2016-09-22|1036.58
#2016-09-23|1027.39
#2016-09-26|1015.71
#2016-09-27|1009.69
#2016-09-28|1015.55
#2016-09-29|1020.85
#2016-09-30|1020.59
#2016-10-03|1019.96
#2016-10-04|1023.29
#2016-10-05|1021.64
#2016-10-06|1014.90
#2016-10-07|1008.56
#2016-10-10|1014.52
#2016-10-11| 999.21
#2016-10-12| 990.23
#2016-10-13| 981.95
#2016-10-14| 992.76
#2016-10-17| 984.65
#2016-10-18| 997.52
#2016-10-19|1000.83
#2016-10-20| 999.57
#2016-10-21| 994.70
#2016-10-24| 997.12
#2016-10-25| 992.79
#2016-10-26| 993.67
#2016-10-27| 994.27
#2016-10-28| 992.28
#2016-10-31| 990.35
#2016-11-01| 987.62
#2016-11-02| 982.01
#2016-11-03| 978.24
#2016-11-04| 972.10
#2016-11-07| 980.53
#2016-11-08| 985.57
#2016-11-09| 990.51
#2016-11-10| 980.99
#2016-11-11| 972.26
#2016-11-14| 962.11
#2016-11-15| 965.86
#2016-11-16| 959.18
#2016-11-17| 965.36
#2016-11-18| 952.38
#2016-11-21| 960.02
#2016-11-22| 959.18
#2016-11-23| 952.54
#2016-11-24| 958.14
#2016-11-25| 963.73
#2016-11-28| 955.42
#2016-11-29| 960.17
#2016-11-30| 963.03
#2016-12-01| 961.02
#2016-12-02| 960.82
#2016-12-05| 972.37
#2016-12-06| 982.50
#2016-12-07| 994.76
#2016-12-08| 993.97
#2016-12-09| 996.74
#2016-12-12|1000.32
#2016-12-13|1014.48
#2016-12-14|1010.15
#2016-12-15| 995.96
#2016-12-16| 998.54
#2016-12-19|1000.01
#2016-12-20|1000.04
#2016-12-21|1002.87
#2016-12-22|1002.21
#2016-12-23|1002.60
#2016-12-26|1002.60
#2016-12-27|1003.64
#2016-12-28|1001.61
#2016-12-29|1008.22
#2016-12-30|1016.49
#2017-01-02|1020.67
#2017-01-03|1013.22
#2017-01-04|1021.00
#2017-01-05|1032.54
#2017-01-06|1030.48
#2017-01-09|1023.29
#2017-01-10|1028.18
#2017-01-11|1018.12
#2017-01-12|1030.38
#2017-01-13|1036.80
#2017-01-16|1026.64
#2017-01-17|1032.48
#2017-01-18|1034.20
#2017-01-19|1024.45
#2017-01-20|1030.16
#2017-01-23|1031.64
#2017-01-24|1035.80
#2017-01-25|1047.59
#2017-01-26|1043.40
#2017-01-27|1043.34
#2017-01-30|1031.31
#2017-01-31|1034.52
#2017-02-01|1038.41
#2017-02-02|1039.67
#2017-02-03|1044.78
#2017-02-06|1032.46
#2017-02-07|1029.15
#2017-02-08|1032.89
#2017-02-09|1037.60
#2017-02-10|1035.76
#2017-02-13|1041.92
#2017-02-14|1037.76
#2017-02-15|1043.60
#2017-02-16|1049.50
#2017-02-17|1045.41
#2017-02-20|1046.64
#2017-02-21|1045.03
#2017-02-22|1045.69
#2017-02-23|1049.54
#2017-02-24|1038.90
#2017-02-27|1040.93
#2017-02-28|1042.12
#2017-03-01|1051.56
#2017-03-02|1048.98
#2017-03-03|1051.94
#2017-03-06|1050.06
#2017-03-07|1045.38
#2017-03-08|1043.04
#2017-03-09|1044.30
#2017-03-10|1053.23
#2017-03-13|1058.78
#2017-03-14|1053.13
#2017-03-15|1056.21
#2017-03-16|1075.59
#2017-03-17|1077.76
#2017-03-20|1077.48
#2017-03-21|1077.07
#2017-03-22|1072.44
#2017-03-23|1079.02
#2017-03-24|1078.88
#2017-03-27|1081.03
#2017-03-28|1086.26
#2017-03-29|1078.59
#2017-03-30|1082.17
#2017-03-31|1077.06
#2017-04-03|1067.75
#2017-04-04|1071.29
#2017-04-05|1070.80
#2017-04-06|1071.68
#2017-04-07|1068.46
#2017-04-10|1065.46
#2017-04-11|1068.48
#2017-04-12|1069.44
#2017-04-13|1066.34
#2017-04-14|1066.08
#2017-04-17|1070.91
#2017-04-18|1060.27
#2017-04-19|1063.14
#2017-04-20|1071.17
#2017-04-21|1064.20
#2017-04-24|1105.37
#2017-04-25|1114.42
#2017-04-26|1113.81
#2017-04-27|1109.18
#2017-04-28|1109.47
#2017-05-01|1111.04
#2017-05-02|1117.04
#2017-05-03|1117.37
#2017-05-04|1126.72
#2017-05-05|1138.55
#2017-05-08|1131.54
#2017-05-09|1132.67
#2017-05-10|1133.08
#2017-05-11|1128.00
#2017-05-12|1137.69
#2017-05-15|1145.36
#2017-05-16|1156.33
#2017-05-17|1148.82
#2017-05-18|1139.66
#2017-05-19|1152.87
#2017-05-22|1157.13
#2017-05-23|1158.55
#2017-05-24|1154.70
#2017-05-25|1157.40
#2017-05-26|1152.30
#2017-05-29|1151.16
#2017-05-30|1148.52
#2017-05-31|1152.41
#2017-06-01|1154.25
#2017-06-02|1162.54
#2017-06-05|1159.56
#2017-06-06|1153.17
#2017-06-07|1151.11
#2017-06-08|1147.08
#2017-06-09|1148.42
#2017-06-12|1137.66
#2017-06-13|1142.74
#2017-06-14|1145.45
#2017-06-15|1128.51
#2017-06-16|1140.08
#2017-06-19|1147.73
#2017-06-20|1134.93
#2017-06-21|1134.59
#2017-06-22|1136.68
#2017-06-23|1138.96
#2017-06-26|1144.26
#2017-06-27|1145.05
#2017-06-28|1151.75
#2017-06-29|1143.17
#2017-06-30|1135.89
#2017-07-03|1145.38
#2017-07-04|1139.82
#2017-07-05|1138.49
#2017-07-06|1138.45
#2017-07-07|1135.29
#2017-07-10|1139.16
#2017-07-11|1135.25
#2017-07-12|1154.13
#2017-07-13|1155.55
#2017-07-14|1162.47
#2017-07-17|1164.58
#2017-07-18|1161.79
#2017-07-19|1165.16
#2017-07-20|1172.42
#2017-07-21|1162.56
#2017-07-24|1158.85
#2017-07-25|1165.80
#2017-07-26|1168.05
#2017-07-27|1169.45
#2017-07-28|1166.15
#2017-07-31|1168.56
#2017-08-01|1177.29
#2017-08-02|1176.74
#2017-08-03|1179.06
#2017-08-04|1178.04
#2017-08-07|1181.13
#2017-08-08|1178.26
#2017-08-09|1169.16
#2017-08-10|1157.73
#2017-08-11|1149.29
#2017-08-14|1160.95
#2017-08-15|1155.71
#2017-08-16|1162.15
#2017-08-17|1158.85
#2017-08-18|1151.83
#2017-08-21|1153.80
#2017-08-22|1158.49
#2017-08-23|1158.28
#2017-08-24|1159.59
#2017-08-25|1165.30
#2017-08-28|1168.20
#2017-08-29|1163.41
#2017-08-30|1160.15
#2017-08-31|1166.44
#2017-09-01|1172.47
#2017-09-04|1169.29
#2017-09-05|1168.63
#2017-09-06|1170.99
#2017-09-07|1180.60
#2017-09-08|1182.83
#2017-09-11|1192.21
#2017-09-12|1195.55
#2017-09-13|1191.56
#2017-09-14|1188.40
#2017-09-15|1192.79
#2017-09-18|1195.14
#2017-09-19|1197.44
#2017-09-20|1198.47
#2017-09-21|1194.33
#2017-09-22|1200.02
#2017-09-25|1192.23
#2017-09-26|1182.41
#2017-09-27|1182.86
#2017-09-28|1189.52
#2017-09-29|1198.94
#2017-10-02|1196.45
#2017-10-03|1200.13
#2017-10-04|1200.06
#2017-10-05|1198.52
#2017-10-06|1195.44
#2017-10-09|1197.30
#2017-10-10|1205.60
#2017-10-11|1209.29
#2017-10-12|1209.95
#2017-10-13|1212.65
#2017-10-16|1209.61
#2017-10-17|1202.11
#2017-10-18|1207.20
#2017-10-19|1208.17
#2017-10-20|1203.75
#2017-10-23|1200.79
#2017-10-24|1197.99
#2017-10-25|1194.74
#2017-10-26|1195.44
#2017-10-27|1190.30
#2017-10-30|1196.81
#2017-10-31|1202.72
#2017-11-01|1204.89
#2017-11-02|1206.25
#2017-11-03|1202.03
#2017-11-06|1201.32
#2017-11-07|1195.26
#2017-11-08|1195.86
#2017-11-09|1187.48
#2017-11-10|1186.19
#2017-11-13|1179.72
#2017-11-14|1180.99
#2017-11-15|1179.85
#2017-11-16|1185.17
#2017-11-17|1183.89
#2017-11-20|1188.19
#2017-11-21|1191.92
#2017-11-22|1195.07
#2017-11-23|1199.74
#2017-11-24|1207.99
#2017-11-27|1201.29
#2017-11-28|1203.49
#2017-11-29|1203.92
#2017-11-30|1205.75
#2017-12-01|1191.35
#2017-12-04|1201.37
#2017-12-05|1197.25
#2017-12-06|1191.32
#2017-12-07|1191.05
#2017-12-08|1195.77
#2017-12-11|1200.52
#2017-12-12|1201.86
#2017-12-13|1201.97
#2017-12-14|1198.74
#2017-12-15|1196.11
#2017-12-18|1215.69
#2017-12-19|1209.88
#2017-12-20|1208.50
#2017-12-21|1214.40
#2017-12-22|1210.40
#2017-12-25|1210.54
#2017-12-26|1212.52
#2017-12-27|1217.92
#2017-12-28|1219.44
#2017-12-29|1225.66
#2018-01-01|1225.66
#2018-01-02|1226.70
#2018-01-03|1230.53
#2018-01-04|1246.74
#2018-01-05|1253.71
#2018-01-08|1250.80
#2018-01-09|1251.56
#2018-01-10|1252.78
#2018-01-11|1255.46
#2018-01-12|1269.18
#2018-01-15|1279.98
#2018-01-16|1277.88
#2018-01-17|1278.51
#2018-01-18|1281.32
#2018-01-19|1285.42
#2018-01-22|1293.72
#2018-01-23|1300.64
#2018-01-24|1304.07
#2018-01-25|1309.69
#2018-01-26|1308.23
#2018-01-29|1297.27
#2018-01-30|1289.79
#2018-01-31|1292.09
#2018-02-01|1286.02
#2018-02-02|1264.96
#2018-02-05|1243.50
#2018-02-06|1205.92
#2018-02-07|1223.90
#2018-02-08|1200.47
#2018-02-09|1181.81
#2018-02-12|1199.55
#2018-02-13|1200.87
#2018-02-14|1218.62
#2018-02-15|1233.90
#2018-02-16|1243.18
#2018-02-19|1230.19
#2018-02-20|1230.14
#2018-02-21|1231.59
#2018-02-22|1229.60
#2018-02-23|1230.81
#2018-02-26|1236.37
#2018-02-27|1228.79
#2018-02-28|1215.25
#2018-03-01|1198.85
#2018-03-02|1185.81
#2018-03-05|1200.29
#2018-03-06|1209.21
#2018-03-07|1212.27
#2018-03-08|1216.84
#2018-03-09|1221.49
#2018-03-12|1224.42
#2018-03-13|1220.60
#2018-03-14|1214.33
#2018-03-15|1215.72
#2018-03-16|1215.48
#2018-03-19|1206.13
#2018-03-20|1207.70
#2018-03-21|1205.91
#2018-03-22|1191.21
#2018-03-23|1184.30
#2018-03-26|1183.73
#2018-03-27|1193.44
#2018-03-28|1193.27
#2018-03-29|1194.13
#2018-03-30|1194.11
#2018-04-02|1195.37
#2018-04-03|1186.08
#2018-04-04|1183.55
#2018-04-05|1205.62
#2018-04-06|1203.17
#2018-04-09|1207.80
#2018-04-10|1221.52
#2018-04-11|1217.24
#2018-04-12|1220.06
#2018-04-13|1221.10
#2018-04-16|1220.17
#2018-04-17|1227.24
#2018-04-18|1235.35
#2018-04-19|1234.11
#2018-04-20|1225.38
#2018-04-23|1223.22
#2018-04-24|1222.78
#2018-04-25|1208.42
#2018-04-26|1213.36
#2018-04-27|1215.66
#2018-04-30|1216.39
#2018-05-01|1205.70
#2018-05-02|1208.67
#2018-05-03|1198.39
#2018-05-04|1205.11
#2018-05-07|1210.13
#2018-05-08|1204.99
#2018-05-09|1213.41
#2018-05-10|1215.80
#2018-05-11|1224.08
#2018-05-14|1226.91
#2018-05-15|1214.96
#2018-05-16|1210.98
#2018-05-17|1217.92
#2018-05-18|1211.31
#2018-05-21|1212.31
#2018-05-22|1219.16
#2018-05-23|1197.97
#2018-05-24|1193.32
#2018-05-25|1187.36
#2018-05-28|1181.30
#2018-05-29|1159.32
#2018-05-30|1166.49
#2018-05-31|1163.63
#2018-06-01|1175.25
#2018-06-04|1182.99
#2018-06-05|1175.06
#2018-06-06|1185.41
#2018-06-07|1187.04
#2018-06-08|1177.55
#2018-06-11|1189.94
#2018-06-12|1186.20
#2018-06-13|1185.14
#2018-06-14|1186.50
#2018-06-15|1171.00
#2018-06-18|1161.45
#2018-06-19|1148.67
#2018-06-20|1154.05
#2018-06-21|1146.73
#2018-06-22|1163.81
#2018-06-25|1143.71
#2018-06-26|1141.55
#2018-06-27|1143.35
#2018-06-28|1133.97
#2018-06-29|1153.55
#2018-07-02|1138.11
#2018-07-03|1151.89
#2018-07-04|1153.13
#2018-07-05|1163.76
#2018-07-06|1170.92
#2018-07-09|1178.93
#2018-07-10|1178.81
#2018-07-11|1162.87
#2018-07-12|1167.60
#2018-07-13|1168.39
#2018-07-16|1167.63
#2018-07-17|1168.32
#2018-07-18|1171.22
#2018-07-19|1166.01
#2018-07-20|1174.07
#2018-07-23|1172.14
#2018-07-24|1182.76
#2018-07-25|1176.51
#2018-07-26|1185.09
#2018-07-27|1189.50
#2018-07-30|1192.21
#2018-07-31|1194.42
#2018-08-01|1185.88
#2018-08-02|1168.49
#2018-08-03|1174.51
#2018-08-06|1169.72
#2018-08-07|1180.31
#2018-08-08|1178.58
#2018-08-09|1174.89
#2018-08-10|1146.17
#2018-08-13|1140.92
#2018-08-14|1137.49
#2018-08-15|1114.70
#2018-08-16|1128.05
#2018-08-17|1128.04
#2018-08-20|1137.48
#2018-08-21|1149.59
#2018-08-22|1157.60
#2018-08-23|1153.12
#2018-08-24|1160.12
#2018-08-27|1171.30
#2018-08-28|1174.71
#2018-08-29|1174.83
#2018-08-30|1165.47
#2018-08-31|1153.75
#2018-09-03|1153.46
#2018-09-04|1137.22
#2018-09-05|1130.59
#2018-09-06|1124.58
#2018-09-07|1121.78
#2018-09-10|1127.95
#2018-09-11|1125.83
#2018-09-12|1134.29
#2018-09-13|1139.62
#2018-09-14|1142.21
#2018-09-17|1145.86
#2018-09-18|1148.61
#2018-09-19|1150.59
#2018-09-20|1167.26
#2018-09-21|1175.77
#2018-09-24|1172.50
#2018-09-25|1177.34
#2018-09-26|1177.04
#2018-09-27|1175.35
#2018-09-28|1159.78
#2018-10-01|1158.28
#2018-10-02|1148.95
#2018-10-03|1152.98
#2018-10-04|1138.89
#2018-10-05|1128.34
#2018-10-08|1112.91
#2018-10-09|1115.47
#2018-10-10|1104.55
#2018-10-11|1084.64
#2018-10-12|1083.50
#2018-10-15|1087.84
#2018-10-16|1103.21
#2018-10-17|1093.92
#2018-10-18|1083.73
#2018-10-19|1084.94
#2018-10-22|1078.30
#2018-10-23|1060.57
#2018-10-24|1052.67
#2018-10-25|1055.79
#2018-10-26|1046.51
#2018-10-29|1056.65
#2018-10-30|1053.47
#2018-10-31|1069.48
#2018-11-01|1080.30
#2018-11-02|1081.97
#2018-11-05|1084.97
#2018-11-06|1082.82
#2018-11-07|1099.65
#2018-11-08|1096.38
#2018-11-09|1085.41
#2018-11-12|1065.98
#2018-11-13|1074.63
#2018-11-14|1071.30
#2018-11-15|1064.42
#2018-11-16|1069.65
#2018-11-19|1068.31
#2018-11-20|1051.82
#2018-11-21|1062.87
#2018-11-22|1057.24
#2018-11-23|1053.78
#2018-11-26|1066.48
#2018-11-27|1059.85
#2018-11-28|1059.83
#2018-11-29|1072.78
#2018-11-30|1064.68
#2018-12-03|1079.05
#2018-12-04|1072.68
#2018-12-05|1058.15
#2018-12-06|1028.46
#2018-12-07|1037.15
#2018-12-10|1016.33
#2018-12-11|1027.27
#2018-12-12|1047.62
#2018-12-13|1044.65
#2018-12-14|1033.42
#2018-12-17|1025.83
#2018-12-18|1019.04
#2018-12-19|1027.38
#2018-12-20|1011.77
#2018-12-21|1011.49
#2018-12-24|1007.30
#2018-12-25|1006.91
#2018-12-26|1005.49
#2018-12-27| 989.34
#2018-12-28|1011.91
#2018-12-31|1015.50
#2019-01-01|1015.48
#2019-01-02|1006.89
#2019-01-03|1002.41
#2019-01-04|1031.90
#2019-01-07|1033.69
#2019-01-08|1039.16
#2019-01-09|1050.51
#2019-01-10|1055.73
#2019-01-11|1052.55
#2019-01-14|1047.28
#2019-01-15|1048.33
#2019-01-16|1049.50
#2019-01-17|1047.90
#2019-01-18|1065.31
#2019-01-21|1062.98
#2019-01-22|1057.56
#2019-01-23|1059.41
#2019-01-24|1059.32
#2019-01-25|1069.91
#2019-01-28|1062.34
#2019-01-29|1069.45
#2019-01-30|1074.19
#2019-01-31|1081.89
#2019-02-01|1083.53
#2019-02-04|1079.81
#2019-02-05|1094.05
#2019-02-06|1092.75
#2019-02-07|1074.81
#2019-02-08|1066.77
#2019-02-11|1070.13
#2019-02-12|1077.85
#2019-02-13|1080.77
#2019-02-14|1074.93
#2019-02-15|1089.87
#2019-02-18|1096.24
#2019-02-19|1096.53
#2019-02-20|1105.99
#2019-02-21|1102.50
#2019-02-22|1104.31
#2019-02-25|1108.14
#2019-02-26|1112.40
#2019-02-27|1111.45
#2019-02-28|1111.83
#2019-03-01|1114.92
#2019-03-04|1111.19
#2019-03-05|1111.82
#2019-03-06|1112.88
#2019-03-07|1100.37
#2019-03-08|1091.13
#2019-03-11|1098.23
#2019-03-12|1102.16
#2019-03-13|1112.10
#2019-03-14|1119.46
#2019-03-15|1129.65
#2019-03-18|1134.78
#2019-03-19|1141.26
#2019-03-20|1132.33
#2019-03-21|1133.96
#2019-03-22|1112.39
#2019-03-25|1111.72
#2019-03-26|1115.80
#2019-03-27|1113.06
#2019-03-28|1110.04
#2019-03-29|1116.05
#2019-04-01|1128.16
#2019-04-02|1128.74
#2019-04-03|1142.32
#2019-04-04|1138.99
#2019-04-05|1140.73
#2019-04-08|1143.41
#2019-04-09|1137.18
#2019-04-10|1137.77
#2019-04-11|1139.68
#2019-04-12|1144.93
#2019-04-15|1144.77
#2019-04-16|1147.26
#2019-04-17|1149.77
#2019-04-18|1146.28
#2019-04-19|1146.28
#2019-04-22|1145.57
#2019-04-23|1145.53
#2019-04-24|1142.97
#2019-04-25|1135.48
#2019-04-26|1139.71
#2019-04-29|1140.53
#2019-04-30|1145.36
#2019-05-01|1147.33
#2019-05-02|1136.03
#2019-05-03|1141.22
#2019-05-06|1131.59
#2019-05-07|1114.63
#2019-05-08|1118.12
#2019-05-09|1102.08
#2019-05-10|1106.42
#2019-05-13|1094.40
#2019-05-14|1101.73
#2019-05-15|1106.36
#2019-05-16|1117.19
#2019-05-17|1111.05
#2019-05-20|1100.74
#2019-05-21|1107.12
#2019-05-22|1103.81
#2019-05-23|1088.29
#2019-05-24|1099.70
#2019-05-27|1101.05
#2019-05-28|1095.72
#2019-05-29|1078.99
#2019-05-30|1082.65
#2019-05-31|1076.14
#2019-06-03|1087.61
#2019-06-04|1095.60
#2019-06-05|1101.27
#2019-06-06|1103.57
#2019-06-07|1119.29
#2019-06-10|1120.05
#2019-06-11|1127.12
#2019-06-12|1124.00
#2019-06-13|1121.04
#2019-06-14|1112.82
#2019-06-17|1111.64
#2019-06-18|1127.22
#2019-06-19|1130.41
#2019-06-20|1142.71
#2019-06-21|1141.41
#2019-06-24|1145.27
#2019-06-25|1142.72
#2019-06-26|1139.18
#2019-06-27|1138.12
#2019-06-28|1147.06
#2019-07-01|1149.19
#2019-07-02|1151.00
#2019-07-03|1158.41
#2019-07-04|1159.44
#2019-07-05|1145.42
#2019-07-08|1144.45
#2019-07-09|1138.03
#2019-07-10|1141.09
#2019-07-11|1139.85
#2019-07-12|1138.30
#2019-07-15|1141.85
#2019-07-16|1142.48
#2019-07-17|1138.32
#2019-07-18|1136.31
#2019-07-19|1137.54
#2019-07-22|1138.97
#2019-07-23|1142.50
#2019-07-24|1141.14
#2019-07-25|1136.42
#2019-07-26|1135.93
#2019-07-29|1138.30
#2019-07-30|1123.62
#2019-07-31|1125.14
#2019-08-01|1121.76
#2019-08-02|1098.22
#2019-08-05|1080.45
#2019-08-06|1075.77
#2019-08-07|1080.18
#2019-08-08|1096.49
#2019-08-09|1087.57
#2019-08-12|1086.51
#2019-08-13|1090.02
#2019-08-14|1068.09
#2019-08-15|1061.75
#2019-08-16|1073.58
#2019-08-19|1083.72
#2019-08-20|1076.44
#2019-08-21|1089.07
#2019-08-22|1083.05
#2019-08-23|1077.47
#2019-08-26|1077.55
#2019-08-27|1081.98
#2019-08-28|1078.80
#2019-08-29|1089.28
#2019-08-30|1091.65
#2019-09-02|1091.15
#2019-09-03|1088.84
#2019-09-04|1105.43
#2019-09-05|1113.52
#2019-09-06|1117.25
#2019-09-09|1115.56
#2019-09-10|1115.71
#2019-09-11|1119.85
#2019-09-12|1126.13
#2019-09-13|1133.61
#2019-09-16|1119.64
#2019-09-17|1123.50
#2019-09-18|1124.89
#2019-09-19|1131.18
#2019-09-20|1130.04
#2019-09-23|1120.40
#2019-09-24|1119.83
#2019-09-25|1109.58
#2019-09-26|1114.95
#2019-09-27|1120.38
#2019-09-30|1119.04
#2019-10-01|1105.38
#2019-10-02|1078.82
#2019-10-03|1083.04
#2019-10-04|1090.45
#2019-10-07|1099.88
#2019-10-08|1084.82
#2019-10-09|1091.78
#2019-10-10|1101.77
#2019-10-11|1126.66
#2019-10-14|1120.26
#2019-10-15|1131.44
#2019-10-16|1131.70
#2019-10-17|1137.53
#2019-10-18|1136.27
#2019-10-21|1143.56
#2019-10-22|1144.77
#2019-10-23|1144.41
#2019-10-24|1150.13
#2019-10-25|1150.32
#2019-10-28|1152.60
#2019-10-29|1153.19
#2019-10-30|1154.85
#2019-10-31|1151.23
#2019-11-01|1160.34
#2019-11-04|1171.23
#2019-11-05|1165.50
#2019-11-06|1168.76
#2019-11-07|1169.10
#2019-11-08|1163.36
#2019-11-11|1164.02
#2019-11-12|1166.44
#2019-11-13|1163.35
#2019-11-14|1158.08
#2019-11-15|1167.40
#2019-11-18|1169.55
#2019-11-19|1168.38
#2019-11-20|1162.30
#2019-11-21|1159.05
#2019-11-22|1159.72
#2019-11-25|1167.49
#2019-11-26|1166.28
#2019-11-27|1168.38
#2019-11-28|1167.12
#2019-11-29|1164.31
#2019-12-02|1151.20
#2019-12-03|1144.12
#2019-12-04|1157.74
#2019-12-05|1155.89
#2019-12-06|1165.23
#2019-12-09|1164.56
#2019-12-10|1163.67
#2019-12-11|1166.92
#2019-12-12|1174.73
#2019-12-13|1187.13
#2019-12-16|1203.14
#2019-12-17|1198.59
#2019-12-18|1195.68
#2019-12-19|1197.11
#2019-12-20|1203.29
#2019-12-23|1202.93
#2019-12-24|1204.62
#2019-12-25|1204.68
#2019-12-26|1205.68
#2019-12-27|1214.53
#2019-12-30|1208.39
#2019-12-31|1209.59
#2020-01-01|1209.59
#2020-01-02|1218.05
#2020-01-03|1212.04
#2020-01-06|1210.14
#2020-01-07|1207.04
#2020-01-08|1207.18
#2020-01-09|1209.00
#2020-01-10|1208.93
#2020-01-13|1208.51
#2020-01-14|1210.38
#2020-01-15|1214.18
#2020-01-16|1215.55
#2020-01-17|1222.30
#2020-01-20|1218.99
#2020-01-21|1218.86
#2020-01-22|1214.68
#2020-01-23|1203.36
#2020-01-24|1211.24
#2020-01-27|1182.53
#2020-01-28|1190.81
#2020-01-29|1195.41
#2020-01-30|1186.88
#2020-01-31|1178.14
#2020-02-03|1177.95
#2020-02-04|1195.73
#2020-02-05|1206.69
#2020-02-06|1209.83
#2020-02-07|1205.64
#2020-02-10|1201.41
#2020-02-11|1210.73
#2020-02-12|1215.73
#2020-02-13|1209.48
#2020-02-14|1206.48
#2020-02-17|1208.67
#2020-02-18|1203.32
#2020-02-19|1210.10
#2020-02-20|1200.26
#2020-02-21|1199.08
#2020-02-24|1154.40
#2020-02-25|1134.47
#2020-02-26|1135.84
#2020-02-27|1105.28
#2020-02-28|1064.73
#2020-03-02|1081.72
#2020-03-03|1100.16
#2020-03-04|1112.84
#2020-03-05|1102.32
#2020-03-06|1072.80
#2020-03-09|1000.86
#2020-03-10| 984.68
#2020-03-11| 972.51
#2020-03-12| 846.46
#2020-03-13| 857.87
#2020-03-16| 822.89
#2020-03-17| 831.65
#2020-03-18| 786.42
#2020-03-19| 801.99
#2020-03-20| 814.37
#2020-03-23| 785.21
#2020-03-24| 854.12
#2020-03-25| 884.50
#2020-03-26| 921.83
#2020-03-27| 893.09
#2020-03-30| 902.93
#2020-03-31| 912.88
#2020-04-01| 883.58
#2020-04-02| 884.08
#2020-04-03| 871.51
#2020-04-06| 901.49
#2020-04-07| 924.09
#2020-04-08| 920.29
#2020-04-09| 940.01
#2020-04-10| 939.94
#2020-04-13| 937.64
#2020-04-14| 949.36
#2020-04-15| 913.77
#2020-04-16| 915.02
#2020-04-17| 940.35
#2020-04-20| 946.80
#2020-04-21| 912.26
#2020-04-22| 926.97
#2020-04-23| 934.65
#2020-04-24| 923.12
#2020-04-27| 941.55
#2020-04-28| 955.85
#2020-04-29| 973.36
#2020-04-30| 961.01
#2020-05-01| 956.82
#2020-05-04| 924.90
#2020-05-05| 938.40
#2020-05-06| 931.19
#2020-05-07| 938.03
#2020-05-08| 954.45
#2020-05-11| 947.04
#2020-05-12| 954.80
#2020-05-13| 932.96
#2020-05-14| 911.35
#2020-05-15| 914.70
#2020-05-18| 955.84
#2020-05-19| 958.07
#2020-05-20| 972.21
#2020-05-21| 959.86
#2020-05-22| 953.87
#2020-05-25| 967.63
#2020-05-26| 983.86
#2020-05-27| 986.19
#2020-05-28|1008.92
#2020-05-29| 998.79
#2020-06-01|1010.87
#2020-06-02|1031.57
#2020-06-03|1061.73
#2020-06-04|1064.80
#2020-06-05|1089.10
#2020-06-08|1086.12
#2020-06-09|1079.50
#2020-06-10|1075.53
#2020-06-11|1035.16
#2020-06-12|1025.60
#2020-06-15|1023.92
#2020-06-16|1049.76
#2020-06-17|1057.40
#2020-06-18|1048.85
#2020-06-19|1052.83
#2020-06-22|1050.06
#2020-06-23|1072.60
#2020-06-24|1037.62
#2020-06-25|1039.63
#2020-06-26|1033.43
#2020-06-29|1042.30
#2020-06-30|1040.67
#2020-07-01|1045.19
#2020-07-02|1063.20
#2020-07-03|1055.34
#2020-07-06|1078.69
#2020-07-07|1068.36
#2020-07-08|1065.80
#2020-07-09|1054.55
#2020-07-10|1065.97
#2020-07-13|1081.05
#2020-07-14|1075.34
#2020-07-15|1095.81
#2020-07-16|1091.93
#2020-07-17|1092.93
#2020-07-20|1102.12
#2020-07-21|1110.73
#2020-07-22|1109.07
#2020-07-23|1109.52
#2020-07-24|1093.80
#2020-07-27|1104.68
#2020-07-28|1104.16
#2020-07-29|1107.65
#2020-07-30|1084.15
#2020-07-31|1074.93
#2020-08-03|1088.10
#2020-08-04|1089.88
#2020-08-05|1105.30
#2020-08-06|1092.51
#2020-08-07|1088.90
#2020-08-10|1091.03
#2020-08-11|1109.30
#2020-08-12|1126.20
#2020-08-13|1121.33
#2020-08-14|1107.15
#2020-08-17|1113.43
#2020-08-18|1112.54
#2020-08-19|1118.78
#2020-08-20|1100.89
#2020-08-21|1093.07
#2020-08-24|1114.43
#2020-08-25|1111.66
#2020-08-26|1119.91
#2020-08-27|1111.09
#2020-08-28|1114.75
#2020-08-31|1111.73
#2020-09-01|1109.02
#2020-09-02|1115.48
#2020-09-03|1101.73
#2020-09-04|1086.36
#2020-09-07|1105.65
#2020-09-08|1090.25
#2020-09-09|1111.35
#2020-09-10|1111.12
#2020-09-11|1109.26
#2020-09-14|1113.85
#2020-09-15|1118.86
#2020-09-16|1122.50
#2020-09-17|1114.35
#2020-09-18|1110.95
#2020-09-21|1065.71
#2020-09-22|1065.20
#2020-09-23|1068.07
#2020-09-24|1054.50
#2020-09-25|1050.74
#2020-09-28|1074.28
#2020-09-29|1077.19
#2020-09-30|1074.12
#2020-10-01|1076.86
#2020-10-02|1077.81
#2020-10-05|1092.63
#2020-10-06|1092.16
#2020-10-07|1087.74
#2020-10-08|1094.87
#2020-10-09|1107.52
#2020-10-12|1114.63
#2020-10-13|1103.39
#2020-10-14|1103.20
#2020-10-15|1074.20
#2020-10-16|1090.62
#2020-10-19|1093.89
#2020-10-20|1094.32
#2020-10-21|1084.33
#2020-10-22|1078.33
#2020-10-23|1085.58
#2020-10-26|1065.73
#2020-10-27|1057.05
#2020-10-28|1018.56
#2020-10-29|1009.20
#2020-10-30|1009.61
#2020-11-02|1026.11
#2020-11-03|1058.15
#2020-11-04|1078.64
#2020-11-05|1099.41
#2020-11-06|1102.74
#2020-11-09|1140.62
#2020-11-10|1149.35
#2020-11-11|1156.27
#2020-11-12|1151.14
#2020-11-13|1151.08
#2020-11-16|1163.95
#2020-11-17|1163.93
#2020-11-18|1168.54
#2020-11-19|1156.40
#2020-11-20|1163.86
#2020-11-23|1157.26
#2020-11-24|1173.07
#2020-11-25|1175.94
#2020-11-26|1175.37
#2020-11-27|1183.89
#2020-11-30|1172.35
#2020-12-01|1186.15
#2020-12-02|1192.32
#2020-12-03|1199.04
#2020-12-04|1205.28
#2020-12-07|1202.25
#2020-12-08|1202.99
#2020-12-09|1202.60
#2020-12-10|1203.64
#2020-12-11|1192.00
#2020-12-14|1197.05
#2020-12-15|1201.36
#2020-12-16|1214.94
#2020-12-17|1224.01
#2020-12-18|1219.16
#2020-12-21|1187.18
#2020-12-22|1195.94
#2020-12-23|1208.77
#2020-12-24|1209.61
#2020-12-25|1209.63
#2020-12-28|1221.53
#2020-12-29|1232.47
#2020-12-30|1234.59
#2020-12-31|1224.76
#2021-01-01|1224.76
#2021-01-04|1237.49
#2021-01-05|1234.90
#2021-01-06|1251.84
#2021-01-07|1255.80
#2021-01-08|1264.56
#2021-01-11|1246.97
#2021-01-12|1247.92
#2021-01-13|1249.15
#2021-01-14|1255.15
#2021-01-15|1239.48
#2021-01-18|1238.21
#2021-01-19|1242.04
#2021-01-20|1248.13
#2021-01-21|1252.22
#2021-01-22|1248.34
#2021-01-25|1235.93
#2021-01-26|1246.89
#2021-01-27|1224.48
#2021-01-28|1227.27
#2021-01-29|1205.57
#2021-02-01|1212.92
#2021-02-02|1222.44
#2021-02-03|1225.13
#2021-02-04|1228.30
#2021-02-05|1232.49
#2021-02-08|1238.55
#2021-02-09|1243.54
#2021-02-10|1245.20
#2021-02-11|1250.44
#2021-02-12|1258.13
#2021-02-15|1276.17
#2021-02-16|1273.54
#2021-02-17|1255.96
#2021-02-18|1249.98
#2021-02-19|1260.56
#2021-02-22|1255.14
#2021-02-23|1251.50
#2021-02-24|1252.58
#2021-02-25|1258.43
#2021-02-26|1228.85
#2021-03-01|1242.59
#2021-03-02|1246.83
#2021-03-03|1247.68
#2021-03-04|1240.79
#2021-03-05|1219.09
#2021-03-08|1238.11
#2021-03-09|1249.83
#2021-03-10|1257.66
#2021-03-11|1270.49
#2021-03-12|1264.84
#2021-03-15|1262.59
#2021-03-16|1269.98
#2021-03-17|1266.19
#2021-03-18|1273.26
#2021-03-19|1262.40
#2021-03-22|1266.99
#2021-03-23|1258.19
#2021-03-24|1253.14
#2021-03-25|1246.44
#2021-03-26|1260.24
#2021-03-29|1260.60
#2021-03-30|1264.82
#2021-03-31|1264.22
#2021-04-01|1271.72
#2021-04-02|1271.77
#2021-04-05|1277.15
#2021-04-06|1288.55
#2021-04-07|1291.37
#2021-04-08|1299.79
#2021-04-09|1299.77
#2021-04-12|1295.90
#2021-04-13|1298.18
#2021-04-14|1305.91
#2021-04-15|1312.94
#2021-04-16|1325.81
#2021-04-19|1328.57
#2021-04-20|1306.50
#2021-04-21|1314.54
#2021-04-22|1322.48
#2021-04-23|1323.13
#2021-04-26|1328.75
#2021-04-27|1327.94
#2021-04-28|1329.29
#2021-04-29|1328.91
#2021-04-30|1315.82
#2021-05-03|1327.31
#2021-05-04|1304.91
#2021-05-05|1326.04
#2021-05-06|1331.65
#2021-05-07|1352.09
#2021-05-10|1354.81
#2021-05-11|1329.23
#2021-05-12|1325.27
#2021-05-13|1322.73
#2021-05-14|1344.58
#2021-05-17|1346.72
#2021-05-18|1355.94
#2021-05-19|1334.81
#2021-05-20|1352.25
#2021-05-21|1357.69
#2021-05-24|1362.34
#2021-05-25|1364.89
#2021-05-26|1362.35
#2021-05-27|1363.00
#2021-05-28|1368.63
#2021-05-31|1366.11
#2021-06-01|1377.74
#2021-06-02|1378.72
#2021-06-03|1369.48
#2021-06-04|1377.44
#2021-06-07|1383.07
#2021-06-08|1384.08
#2021-06-09|1386.63
#2021-06-10|1386.88
#2021-06-11|1388.67
#2021-06-14|1392.76
#2021-06-15|1395.77
#2021-06-16|1397.50
#2021-06-17|1376.07
#2021-06-18|1344.72
#2021-06-21|1359.79
#2021-06-22|1360.67
#2021-06-23|1357.22
#2021-06-24|1367.03
#2021-06-25|1371.74
#2021-06-28|1361.21
#2021-06-29|1362.88
#2021-06-30|1347.29
#2021-07-01|1355.07
#2021-07-02|1355.07
#2021-07-05|1360.24
#2021-07-06|1348.88
#2021-07-07|1356.56
#2021-07-08|1340.35
#2021-07-09|1358.89
#2021-07-12|1368.78
#2021-07-13|1364.23
#2021-07-14|1363.26
#2021-07-15|1350.76
#2021-07-16|1345.38
#2021-07-19|1314.22
#2021-07-20|1315.88
#2021-07-21|1338.89
#2021-07-22|1344.87
#2021-07-23|1355.71
#2021-07-26|1358.92
#2021-07-27|1352.71
#2021-07-28|1359.70
#2021-07-29|1377.24
#2021-07-30|1367.66
#2021-08-02|1378.31
#2021-08-03|1379.08
#2021-08-04|1385.25
#2021-08-05|1388.74
#2021-08-06|1379.58
#2021-08-09|1380.62
#2021-08-10|1382.40
#2021-08-11|1390.41
#2021-08-12|1390.83
#2021-08-13|1400.93
#2021-08-16|1392.76
#2021-08-17|1386.41
#2021-08-18|1386.49
#2021-08-19|1361.61
#2021-08-20|1365.54
#2021-08-23|1381.55
#2021-08-24|1383.93
#2021-08-25|1382.44
#2021-08-26|1378.36
#2021-08-27|1387.91
#2021-08-30|1390.12
#2021-08-31|1386.26
#2021-09-01|1398.20
#2021-09-02|1403.03
#2021-09-03|1397.09
#2021-09-06|1404.66
#2021-09-07|1396.23
#2021-09-08|1378.26
#2021-09-09|1376.26
#2021-09-10|1374.72
#2021-09-13|1376.89
#2021-09-14|1377.38
#2021-09-15|1366.92
#2021-09-16|1364.93
#2021-09-17|1349.38
#2021-09-20|1325.15
#2021-09-21|1342.34
#2021-09-22|1356.98
#2021-09-23|1371.26
#2021-09-24|1354.81
#2021-09-27|1351.50
#2021-09-28|1321.25
#2021-09-29|1324.33
#2021-09-30|1320.50
#2021-10-01|1316.35
#2021-10-04|1314.54
#2021-10-05|1326.68
#2021-10-06|1309.29
#2021-10-07|1333.60
#2021-10-08|1332.23
#2021-10-11|1333.92
#2021-10-12|1329.38
#2021-10-13|1340.43
#2021-10-14|1357.70
#2021-10-15|1370.33
#2021-10-18|1363.04
#2021-10-19|1372.43
#2021-10-20|1378.33
#2021-10-21|1375.84
#2021-10-22|1382.13
#2021-10-25|1378.44
#2021-10-26|1386.82
#2021-10-27|1380.51
#2021-10-28|1393.31
#2021-10-29|1382.32
#2021-11-01|1394.00
#2021-11-02|1395.01
#2021-11-03|1400.60
#2021-11-04|1401.37
#2021-11-05|1402.78
#2021-11-08|1407.43
#2021-11-09|1404.69
#2021-11-10|1399.21
#2021-11-11|1398.41
#2021-11-12|1398.36
#2021-11-15|1400.48
#2021-11-16|1394.49
#2021-11-17|1392.24
#2021-11-18|1389.79
#2021-11-19|1380.90
#2021-11-22|1370.18
#2021-11-23|1356.66
#2021-11-24|1349.84
#2021-11-25|1356.53
#2021-11-26|1318.01
#2021-11-29|1321.94
#2021-11-30|1310.19
#2021-12-01|1342.85
#2021-12-02|1325.78
#2021-12-03|1314.64
#2021-12-06|1330.96
#2021-12-07|1360.34
#2021-12-08|1363.24
#2021-12-09|1356.36
#2021-12-10|1352.94
#2021-12-13|1343.60
#2021-12-14|1332.74
#2021-12-15|1333.95
#2021-12-16|1358.55
#2021-12-17|1346.49
#2021-12-20|1329.64
#2021-12-21|1345.18
#2021-12-22|1363.98
#2021-12-23|1375.06
#2021-12-24|1375.85
#2021-12-27|1383.04
#2021-12-28|1388.65
#2021-12-29|1392.14
#2021-12-30|1391.64
#2021-12-31|1393.92
#2022-01-03|1391.22
#2022-01-04|1405.29
#2022-01-05|1409.44
#2022-01-06|1387.27
#2022-01-07|1389.96
#2022-01-10|1367.75
#2022-01-11|1382.69
#2022-01-12|1402.49
#2022-01-13|1406.48
#2022-01-14|1390.93
#2022-01-17|1396.77
#2022-01-18|1376.89
#2022-01-19|1380.77
#2022-01-20|1388.70
#2022-01-21|1365.00
#2022-01-24|1309.48
#2022-01-25|1315.99
#2022-01-26|1339.10
#2022-01-27|1333.37
#2022-01-28|1321.43
#2022-01-31|1336.09
#2022-02-01|1358.19
#2022-02-02|1368.43
#2022-02-03|1360.12
#2022-02-04|1346.73
#2022-02-07|1357.65
#2022-02-08|1355.31
#2022-02-09|1378.41
#2022-02-10|1379.56
#2022-02-11|1364.11
#2022-02-14|1329.00
#2022-02-15|1352.63
#2022-02-16|1354.68
#2022-02-17|1346.42
#2022-02-18|1332.68
#2022-02-21|1314.66
#2022-02-22|1315.40
#2022-02-23|1310.84
#2022-02-24|1243.56
#2022-02-25|1300.28
#2022-02-28|1294.60
#2022-03-01|1256.71
#2022-03-02|1259.82
#2022-03-03|1236.39
#2022-03-04|1177.27
#2022-03-07|1160.31
#2022-03-08|1152.00
#2022-03-09|1221.71
#2022-03-10|1198.23
#2022-03-11|1202.70
#2022-03-14|1215.77
#2022-03-15|1212.36
#2022-03-16|1249.96
#2022-03-17|1269.95
#2022-03-18|1273.63
#2022-03-21|1274.95
#2022-03-22|1282.65
#2022-03-23|1268.83
#2022-03-24|1267.79
#2022-03-25|1265.61
#2022-03-28|1265.09
#2022-03-29|1300.66
#2022-03-30|1304.21
#2022-03-31|1288.51
#2022-04-01|1285.63
#2022-04-04|1291.14
#2022-04-05|1286.02
#2022-04-06|1266.53
#2022-04-07|1262.93
#2022-04-08|1276.57
#2022-04-11|1273.07
#2022-04-12|1264.79
#2022-04-13|1262.25
#2022-04-14|1261.39
#2022-04-15|1261.41
#2022-04-18|1261.36
#2022-04-19|1251.59
#2022-04-20|1269.92
#2022-04-21|1269.51
#2022-04-22|1240.55
#2022-04-25|1209.85
#2022-04-26|1194.76
#2022-04-27|1189.57
#2022-04-28|1196.14
#2022-04-29|1208.82
#2022-05-02|1188.84
#2022-05-03|1196.04
#2022-05-04|1184.76
#2022-05-05|1175.50
#2022-05-06|1159.72
#2022-05-09|1121.28
#2022-05-10|1130.19
#2022-05-11|1150.19
#2022-05-12|1126.43
#2022-05-13|1147.67
#2022-05-16|1149.22
#2022-05-17|1177.44
#2022-05-18|1162.53
#2022-05-19|1154.41
#2022-05-20|1159.01
#2022-05-23|1186.74
#2022-05-24|1181.43
#2022-05-25|1183.24
#2022-05-26|1196.57
#2022-05-27|1212.77
#2022-05-30|1227.41
#2022-05-31|1212.22
#2022-06-01|1194.52
#2022-06-02|1206.40
#2022-06-03|1203.89
#2022-06-06|1213.85
#2022-06-07|1209.12
#2022-06-08|1204.82
#2022-06-09|1180.06
#2022-06-10|1135.98
#2022-06-13|1098.87
#2022-06-14|1085.30
#2022-06-15|1099.63
#2022-06-16|1083.61
#2022-06-17|1078.03
#2022-06-20|1097.48
#2022-06-21|1104.53
#2022-06-22|1100.62
#2022-06-23|1085.63
#2022-06-24|1116.81
#2022-06-27|1128.20
#2022-06-28|1122.12
#2022-06-29|1114.02
#2022-06-30|1093.86
#2022-07-01|1087.24
#2022-07-04|1098.80
#2022-07-05|1056.41
#2022-07-06|1068.23
#2022-07-07|1085.42
#2022-07-08|1089.95
#2022-07-11|1075.68
#2022-07-12|1077.03
#2022-07-13|1071.95
#2022-07-14|1044.12
#2022-07-15|1071.25
#2022-07-18|1092.61
#2022-07-19|1116.28
#2022-07-20|1109.20
#2022-07-21|1110.88
#2022-07-22|1117.52
#2022-07-25|1118.35
#2022-07-26|1111.61
#2022-07-27|1114.27
#2022-07-28|1128.48
#2022-07-29|1145.68
#2022-08-01|1152.05
#2022-08-02|1141.11
#2022-08-03|1137.59
#2022-08-04|1148.17
#2022-08-05|1136.45
#2022-08-08|1150.40
#2022-08-09|1145.60
#2022-08-10|1167.33
#2022-08-11|1166.85
#2022-08-12|1157.50
#2022-08-15|1155.75
#2022-08-16|1156.49
#2022-08-17|1145.74
#2022-08-18|1145.66
#2022-08-19|1128.37
#2022-08-22|1111.77
#2022-08-23|1109.84
#2022-08-24|1111.97
#2022-08-25|1115.82
#2022-08-26|1101.90
#2022-08-29|1088.61
#2022-08-30|1081.19
#2022-08-31|1075.09
#2022-09-01|1044.41
#2022-09-02|1074.86
#2022-09-05|1059.43
#2022-09-06|1058.51
#2022-09-07|1056.35
#2022-09-08|1062.63
#2022-09-09|1087.80
#2022-09-12|1116.07
#2022-09-13|1087.79
#2022-09-14|1077.60
#2022-09-15|1070.42
#2022-09-16|1056.71
#2022-09-19|1053.98
#2022-09-20|1042.24
#2022-09-21|1038.74
#2022-09-22|1015.68
#2022-09-23| 981.63
#2022-09-26| 972.20
#2022-09-27| 969.84
#2022-09-28| 974.63
#2022-09-29| 973.41
#2022-09-30| 986.72
#2022-10-03| 995.34
#2022-10-04|1040.61
#2022-10-05|1021.56
#2022-10-06|1013.14
#2022-10-07| 997.51
#2022-10-10| 984.16
#2022-10-11| 979.88
#2022-10-12| 975.20
#2022-10-13| 982.06
#2022-10-14| 990.91
#2022-10-17|1014.72
#2022-10-18|1020.97
#2022-10-19|1010.16
#2022-10-20|1017.04
#2022-10-21|1007.08
#2022-10-24|1027.25
#2022-10-25|1049.47
#2022-10-26|1065.76
#2022-10-27|1060.52
#2022-10-28|1057.05
#2022-10-31|1054.01
#2022-11-01|1059.21
#2022-11-02|1056.88
#2022-11-03|1035.49
#2022-11-04|1070.21
#2022-11-07|1083.31
#2022-11-08|1096.52
#2022-11-09|1089.76
#2022-11-10|1133.32
#2022-11-11|1149.79
#2022-11-14|1152.07
#2022-11-15|1161.07
#2022-11-16|1156.85
#2022-11-17|1144.58
#2022-11-18|1160.86
#2022-11-21|1146.27
#2022-11-22|1160.02
#2022-11-23|1176.51
#2022-11-24|1184.48
#2022-11-25|1184.31
#2022-11-28|1177.75
#2022-11-29|1173.60
#2022-11-30|1176.76
#2022-12-01|1204.90
#2022-12-02|1200.35
#2022-12-05|1202.81
#2022-12-06|1193.83
#2022-12-07|1186.51
#2022-12-08|1189.58
#2022-12-09|1197.66
#2022-12-12|1189.81
#2022-12-13|1218.23
#2022-12-14|1218.79
#2022-12-15|1183.95
#2022-12-16|1167.31
#2022-12-19|1167.63
#2022-12-20|1170.40
#2022-12-21|1187.21
#2022-12-22|1175.20
#2022-12-23|1176.48
#2022-12-26|1176.51
#2022-12-27|1181.68
#2022-12-28|1177.53
#2022-12-29|1190.38
#2022-12-30|1175.56
#2023-01-02|1186.34
#2023-01-03|1189.51
#2023-01-04|1211.05
#2023-01-05|1198.83
#2023-01-06|1222.06
#2023-01-09|1247.91
#2023-01-10|1238.59
#2023-01-11|1245.36
#2023-01-12|1259.26
#2023-01-13|1269.65
#2023-01-16|1273.99
#2023-01-17|1276.26
#2023-01-18|1282.96
#2023-01-19|1258.80
#2023-01-20|1267.56
#2023-01-23|1277.73
#2023-01-24|1274.84
#2023-01-25|1275.15
#2023-01-26|1273.28
#2023-01-27|1273.63
#2023-01-30|1275.34
#2023-01-31|1271.07
#2023-02-01|1276.68
#2023-02-02|1290.21
#2023-02-03|1286.89
#2023-02-06|1263.32
#2023-02-07|1262.25
#2023-02-08|1268.53
#2023-02-09|1282.06
#2023-02-10|1262.11
#2023-02-13|1279.20
#2023-02-14|1280.35
#2023-02-15|1279.75
#2023-02-16|1281.19
#2023-02-17|1278.01
#2023-02-20|1281.52
#2023-02-21|1278.74
#2023-02-22|1268.97
#2023-02-23|1264.71
#2023-02-24|1242.92
#2023-02-27|1262.23
#2023-02-28|1258.36
#2023-03-01|1258.44
#2023-03-02|1258.10
#2023-03-03|1266.92
#2023-03-06|1275.97
#2023-03-07|1255.66
#2023-03-08|1251.93
#2023-03-09|1252.15
#2023-03-10|1250.72
#2023-03-13|1227.32
#2023-03-14|1244.20
#2023-03-15|1188.04
#2023-03-16|1210.54
#2023-03-17|1200.31
#2023-03-20|1221.08
#2023-03-21|1242.43
#2023-03-22|1249.19
#2023-03-23|1258.37
#2023-03-24|1228.86
#2023-03-27|1243.06
#2023-03-28|1249.52
#2023-03-29|1265.16
#2023-03-30|1286.07
#2023-03-31|1288.77
#2023-04-03|1292.30
#2023-04-04|1301.10
#2023-04-05|1294.68
#2023-04-06|1301.47
#2023-04-07|1301.44
#2023-04-10|1291.60
#2023-04-11|1306.85
#2023-04-12|1316.17
#2023-04-13|1330.97
#2023-04-14|1333.65
#2023-04-17|1322.38
#2023-04-18|1333.04
#2023-04-19|1331.21
#2023-04-20|1332.97
#2023-04-21|1337.15
#2023-04-24|1343.03
#2023-04-25|1332.22
#2023-04-26|1327.89
#2023-04-27|1326.20
#2023-04-28|1335.50
#2023-05-01|1329.17
#2023-05-02|1312.51
#2023-05-03|1325.96
#2023-05-04|1313.44
#2023-05-05|1326.81
#2023-05-08|1333.15
#2023-05-09|1321.75
#2023-05-10|1317.78
#2023-05-11|1311.47
#2023-05-12|1310.50
#2023-05-15|1313.63
#2023-05-16|1309.01
#2023-05-17|1302.36
#2023-05-18|1300.41
#2023-05-19|1311.08
#2023-05-22|1312.98
#2023-05-23|1302.11
#2023-05-24|1278.30
#2023-05-25|1269.94
#2023-05-26|1282.68
#2023-05-29|1281.44
#2023-05-30|1270.32
#2023-05-31|1248.94
#2023-06-01|1267.25
#2023-06-02|1285.19
#2023-06-05|1278.22
#2023-06-06|1280.65
#2023-06-07|1280.17
#2023-06-08|1287.86
#2023-06-09|1284.75
#2023-06-12|1285.05
#2023-06-13|1299.18
#2023-06-14|1310.36
#2023-06-15|1317.41
#2023-06-16|1326.39
#2023-06-19|1314.13
#2023-06-20|1303.44
#2023-06-21|1304.05
#2023-06-22|1298.16
#2023-06-23|1285.60
#2023-06-26|1287.37
#2023-06-27|1293.51
#2023-06-28|1295.40
#2023-06-29|1295.61
#2023-06-30|1313.09
#2023-07-03|1309.80
#2023-07-04|1309.52
#2023-07-05|1297.23
#2023-07-06|1265.51
#2023-07-07|1274.13
#2023-07-10|1279.34
#2023-07-11|1289.82
#2023-07-12|1324.10
#2023-07-13|1341.93
#2023-07-14|1347.41
#2023-07-17|1337.74
#2023-07-18|1345.84
#2023-07-19|1341.52
#2023-07-20|1343.17
#2023-07-21|1344.26
#2023-07-24|1340.77
#2023-07-25|1342.79
#2023-07-26|1335.42
#2023-07-27|1345.14
#2023-07-28|1349.16
#2023-07-31|1350.58
#2023-08-01|1332.19
#2023-08-02|1307.05
#2023-08-03|1298.70
#2023-08-04|1312.88
#2023-08-07|1311.95
#2023-08-08|1304.31
#2023-08-09|1314.72
#2023-08-10|1329.89
#2023-08-11|1310.50
#2023-08-14|1304.00
#2023-08-15|1295.28
#2023-08-16|1291.03
#2023-08-17|1278.41
#2023-08-18|1269.18
#2023-08-21|1272.60
#2023-08-22|1276.92
#2023-08-23|1282.00
#2023-08-24|1276.08
#2023-08-25|1267.26
#2023-08-28|1282.96
#2023-08-29|1297.12
#2023-08-30|1305.67
#2023-08-31|1291.79
#2023-09-01|1287.79
#2023-09-04|1284.80
#2023-09-05|1273.00
#2023-09-06|1265.78
#2023-09-07|1264.92
#2023-09-08|1269.53
#2023-09-11|1277.59
#2023-09-12|1272.43
#2023-09-13|1270.49
#2023-09-14|1281.65
#2023-09-15|1284.39
#2023-09-18|1271.99
#2023-09-19|1273.19
#2023-09-20|1287.71
#2023-09-21|1264.46
#2023-09-22|1261.26
#2023-09-25|1244.73
#2023-09-26|1237.56
#2023-09-27|1227.64
#2023-09-28|1238.51
#2023-09-29|1244.41
#2023-10-02|1222.29
#2023-10-03|1207.80
#2023-10-04|1208.34
#2023-10-05|1215.96
#2023-10-06|1226.67
#2023-10-09|1225.24
#2023-10-10|1255.16
#2023-10-11|1261.25
#2023-10-12|1255.02
#2023-10-13|1238.43
#2023-10-16|1246.06
#2023-10-17|1248.81
#2023-10-18|1231.56
#2023-10-19|1220.54
#2023-10-20|1207.01
#2023-10-23|1209.88
#2023-10-24|1211.82
#2023-10-25|1213.43
#2023-10-26|1201.99
#2023-10-27|1194.17
#2023-10-30|1202.84
#2023-10-31|1201.89
#2023-11-01|1206.37
#2023-11-02|1233.56
#2023-11-03|1245.02
#2023-11-06|1246.15
#2023-11-07|1237.11
#2023-11-08|1243.38
#2023-11-09|1253.56
#2023-11-10|1236.04
#2023-11-13|1246.75
#2023-11-14|1276.73
#2023-11-15|1286.02
#2023-11-16|1279.79
#2023-11-17|1293.51
#2023-11-20|1300.56
#2023-11-21|1300.21
#2023-11-22|1295.48
#2023-11-23|1304.81
#2023-11-24|1312.19
#2023-11-27|1306.17
#2023-11-28|1307.79
#2023-11-29|1311.88
#2023-11-30|1311.96
#2023-12-01|1315.18
#2023-12-04|1312.26
#2023-12-05|1314.92
#2023-12-06|1318.04
#2023-12-07|1313.28
#2023-12-08|1320.94
#2023-12-11|1321.59
#2023-12-12|1323.60
#2023-12-13|1325.16
#2023-12-14|1357.18
#2023-12-15|1348.60
#2023-12-18|1344.71
#2023-12-19|1357.59
#2023-12-20|1358.17
#2023-12-21|1358.28
#2023-12-22|1361.70
#2023-12-25|1361.58
#2023-12-26|1362.15
#2023-12-27|1375.61
#2023-12-28|1374.65
#2023-12-29|1371.60
#2024-01-01|1371.60
#2024-01-02|1357.51
#2024-01-03|1343.38
#2024-01-04|1358.75
#2024-01-05|1357.84
#2024-01-08|1360.37
#2024-01-09|1351.46
#2024-01-10|1355.67
#2024-01-11|1343.29
#2024-01-12|1356.87
#2024-01-15|1347.81
#2024-01-16|1336.82
#2024-01-17|1319.17
#2024-01-18|1326.94
#2024-01-19|1328.23
#2024-01-22|1337.24
#2024-01-23|1327.74
#2024-01-24|1352.78
#2024-01-25|1348.25
#2024-01-26|1368.68
#2024-01-29|1364.78
#2024-01-30|1371.95
#2024-01-31|1374.58
#2024-02-01|1366.10
#2024-02-02|1363.05
#2024-02-05|1354.65
#2024-02-06|1365.48
#2024-02-07|1363.08
#2024-02-08|1361.78
#2024-02-09|1363.20
#2024-02-12|1366.94
#2024-02-13|1349.00
#2024-02-14|1355.62
#2024-02-15|1368.64
#2024-02-16|1378.51
#2024-02-19|1380.83
#2024-02-20|1386.64
#2024-02-21|1381.77
#2024-02-22|1393.32
#2024-02-23|1400.88
#2024-02-26|1400.15
#2024-02-27|1402.04
#2024-02-28|1395.37
#2024-02-29|1392.85
#2024-03-01|1402.42
#2024-03-04|1407.14
#2024-03-05|1404.56
#2024-03-06|1414.97
#2024-03-07|1433.04
#2024-03-08|1436.72
#2024-03-11|1428.19
#2024-03-12|1441.21
#2024-03-13|1448.02
#2024-03-14|1437.74
#2024-03-15|1432.28
#2024-03-18|1428.92
#2024-03-19|1428.25
#2024-03-20|1427.24
#2024-03-21|1440.12
#2024-03-22|1433.25
#2024-03-25|1437.48
#2024-03-26|1438.87
#2024-03-27|1439.75
#2024-03-28|1440.21
#2024-03-29|1440.21
#2024-04-01|1432.78
#2024-04-02|1425.04
#2024-04-03|1436.25
#2024-04-04|1444.50
#2024-04-05|1426.55
#2024-04-08|1437.02
#2024-04-09|1428.50
#2024-04-10|1418.09
#2024-04-11|1406.25
#2024-04-12|1399.59
#2024-04-15|1400.49
#2024-04-16|1379.56
#2024-04-17|1381.71
#2024-04-18|1386.62
#2024-04-19|1388.34
#2024-04-22|1393.46
#2024-04-23|1415.91
#2024-04-24|1409.90
#2024-04-25|1405.08
#2024-04-26|1417.81
#2024-04-29|1420.73
#2024-04-30|1408.86
#2024-05-01|1405.62
#2024-05-02|1402.75
#2024-05-03|1417.81
#2024-05-06|1426.92
#2024-05-07|1444.83
#2024-05-08|1446.24
#2024-05-09|1452.51
#2024-05-10|1461.83
#2024-05-13|1467.48
#2024-05-14|1470.64
#2024-05-15|1482.39
#2024-05-16|1480.10
#2024-05-17|1479.71
#2024-05-20|1480.99
#2024-05-21|1478.96
#2024-05-22|1469.36
#2024-05-23|1469.73
#2024-05-24|1467.75
#2024-05-27|1473.72
#2024-05-28|1466.67
#2024-05-29|1443.60
#2024-05-30|1454.38
#2024-05-31|1461.41
#2024-06-03|1468.32
#2024-06-04|1461.89
#2024-06-05|1473.55
#2024-06-06|1486.73
#2024-06-07|1475.36
#2024-06-10|1461.31
#2024-06-11|1446.82
#2024-06-12|1478.69
#2024-06-13|1450.56
#2024-06-14|1428.18
#2024-06-17|1433.70
#2024-06-18|1446.20
#2024-06-19|1445.81
#2024-06-20|1454.41
#2024-06-21|1439.47
#2024-06-24|1455.53
#2024-06-25|1450.21
#2024-06-26|1439.82
#2024-06-27|1437.07
#2024-06-28|1435.95
#2024-07-01|1441.20
#2024-07-02|1436.26
#2024-07-03|1453.27
#2024-07-04|1461.68
#2024-07-05|1460.34
#2024-07-08|1461.33
#2024-07-09|1445.24
#2024-07-10|1458.80
#2024-07-11|1474.20
#2024-07-12|1492.43
#2024-07-15|1478.58
#2024-07-16|1467.85
#2024-07-17|1466.90
#2024-07-18|1460.41
#2024-07-19|1447.33
#2024-07-22|1459.97
#2024-07-23|1457.90
#2024-07-24|1449.09
#2024-07-25|1439.90
#2024-07-26|1452.38
#2024-07-29|1442.41
#2024-07-30|1446.81
#2024-07-31|1462.22
#2024-08-01|1440.98
#2024-08-02|1418.32
#2024-08-05|1395.33
#2024-08-06|1393.79
#2024-08-07|1414.23
#2024-08-08|1414.72
#2024-08-09|1424.77
#2024-08-12|1424.64
#2024-08-13|1435.48
#2024-08-14|1452.20
#2024-08-15|1463.10
#2024-08-16|1468.49
#2024-08-19|1487.18
#2024-08-20|1487.01
#2024-08-21|1493.48
#2024-08-22|1497.49
#2024-08-23|1511.96
#2024-08-26|1510.75
#2024-08-27|1512.29
#2024-08-28|1512.06
#2024-08-29|1516.57
#2024-08-30|1516.61
#2024-09-02|1516.80
#2024-09-03|1498.12
#2024-09-04|1488.47
#2024-09-05|1476.67
#2024-09-06|1465.82
#2024-09-09|1467.51
#2024-09-10|1455.88
#2024-09-11|1455.69
#2024-09-12|1471.74
#2024-09-13|1488.16
#2024-09-16|1490.33
#2024-09-17|1496.19
#2024-09-18|1487.85
#2024-09-19|1510.35
#2024-09-20|1491.05
#2024-09-23|1496.15
#2024-09-24|1509.70
#2024-09-25|1510.82
#2024-09-26|1529.08
#2024-09-27|1536.44
#2024-09-30|1519.36
#2024-10-01|1502.69
#2024-10-02|1498.86
#2024-10-03|1483.25
#2024-10-04|1481.75
#2024-10-07|1487.56
#2024-10-08|1478.33
#2024-10-09|1484.25
#2024-10-10|1479.99
#2024-10-11|1491.87
#2024-10-14|1496.22
#2024-10-15|1479.20
#2024-10-16|1472.17
#2024-10-17|1477.97
#2024-10-18|1485.14
#2024-10-21|1472.81
#2024-10-22|1467.09
#2024-10-23|1457.21
#2024-10-24|1460.95
#2024-10-25|1465.01
#2024-10-28|1467.97
#2024-10-29|1457.93
#2024-10-30|1447.32
#2024-10-31|1428.93
#2024-11-01|1443.68
#2024-11-04|1444.58
#2024-11-05|1445.90
#2024-11-06|1417.07
#2024-11-07|1434.21
#2024-11-08|1415.72
#2024-11-11|1417.84
#2024-11-12|1385.15
#2024-11-13|1382.13
#2024-11-14|1395.18
#2024-11-15|1376.91
#2024-11-18|1382.43
#2024-11-19|1378.70
#2024-11-20|1370.35
#2024-11-21|1375.86
#2024-11-22|1378.09
#2024-11-25|1387.10
#2024-11-26|1380.16
#2024-11-27|1387.45
#2024-11-28|1391.36
#2024-11-29|1401.80
#2024-12-02|1401.50
#2024-12-03|1414.12
#2024-12-04|1419.87
#2024-12-05|1430.88
#2024-12-06|1432.67
#2024-12-09|1439.97
#2024-12-10|1419.52
#2024-12-11|1421.33
#2024-12-12|1418.53
#2024-12-13|1412.89
#2024-12-16|1415.08
#2024-12-17|1409.10
#2024-12-18|1406.83
#2024-12-19|1372.16
#2024-12-20|1358.51
#2024-12-23|1360.30
#2024-12-24|1362.62
#2024-12-25|1362.86
#2024-12-26|1363.51
#2024-12-27|1376.39
#2024-12-30|1363.49
#2024-12-31|1367.57
#2025-01-01|1367.57
#2025-01-02|1365.81
#2025-01-03|1361.15
#2025-01-06|1388.52
#2025-01-07|1390.98
#2025-01-08|1381.30
#2025-01-09|1388.22
#2025-01-10|1370.31
#2025-01-13|1355.78
#2025-01-14|1366.87
#2025-01-15|1384.23
#2025-01-16|1399.06
#2025-01-17|1407.71
#2025-01-20|1421.64
#2025-01-21|1427.51
#2025-01-22|1436.85
#2025-01-23|1439.70
#2025-01-24|1456.80
#2025-01-27|1453.80
#2025-01-28|1447.27
#2025-01-29|1454.24
#2025-01-30|1467.42
#2025-01-31|1464.43
#2025-02-03|1440.84
#2025-02-04|1453.39
#2025-02-05|1466.56
#2025-02-06|1476.75
#2025-02-07|1468.64
#2025-02-10|1472.27
#2025-02-11|1479.76
#2025-02-12|1485.74
#2025-02-13|1508.99
#2025-02-14|1515.63
#2025-02-17|1518.83
#2025-02-18|1523.47
#2025-02-19|1504.71
#2025-02-20|1509.29
#2025-02-21|1514.86
#2025-02-24|1513.60
#2025-02-25|1520.49
#2025-02-26|1535.86
#2025-02-27|1516.86
#2025-02-28|1515.57
#2025-03-03|1544.57
#2025-03-04|1518.69
#2025-03-05|1563.44
#2025-03-06|1569.06
#2025-03-07|1569.58
#2025-03-10|1542.99
#2025-03-11|1526.93
#2025-03-12|1537.56
#2025-03-13|1527.92
#2025-03-14|1546.50
#2025-03-17|1566.12
#2025-03-18|1575.51
#2025-03-19|1571.23
#2025-03-20|1560.82
#2025-03-21|1546.38
#2025-03-24|1542.16
#2025-03-25|1553.92
#2025-03-26|1540.65
#2025-03-27|1536.14
#2025-03-28|1527.71
#2025-03-31|1502.89
#2025-04-01|1520.86
#2025-04-02|1518.24
#2025-04-03|1476.08
#2025-04-04|1417.17
#2025-04-07|1345.23
#2025-04-08|1380.15
#2025-04-09|1345.63
#2025-04-10|1414.43
#2025-04-11|1430.76
#2025-04-14|1472.72
#2025-04-15|1487.89
#2025-04-16|1493.32
#2025-04-17|1486.25
#2025-04-18|1486.17
#2025-04-21|1505.27
#2025-04-22|1505.58
#2025-04-23|1518.17
#2025-04-24|1526.47
#2025-04-25|1530.50
#2025-04-28|1540.21
#2025-04-29|1545.44
#2025-04-30|1548.85
#2025-05-01|1537.11
#2025-05-02|1576.65
#2025-05-05|1574.72
#2025-05-06|1570.31
#2025-05-07|1564.08
#2025-05-08|1556.22
#2025-05-09|1562.27
#2025-05-12|1560.15
#2025-05-13|1567.53
#2025-05-14|1569.84
#2025-05-15|1575.11
#2025-05-16|1578.24
#2025-05-19|1594.19
#2025-05-20|1606.54
#2025-05-21|1616.90
#2025-05-22|1598.46
#2025-05-23|1591.72
#2025-05-26|1612.75
#2025-05-27|1611.82
#2025-05-28|1595.43
#2025-05-29|1598.97
#2025-05-30|1602.17
#2025-06-02|1610.96
#2025-06-03|1608.35
#2025-06-04|1622.86
#2025-06-05|1627.23
#2025-06-06|1624.11
#2025-06-09|1625.15
#2025-06-10|1627.32
#2025-06-11|1629.37
#2025-06-12|1638.45
#2025-06-13|1618.51
#2025-06-16|1628.60
#2025-06-17|1605.90
#2025-06-18|1596.54
#2025-06-19|1577.83
#2025-06-20|1586.44
#2025-06-23|1584.06
#2025-06-24|1613.88
#2025-06-25|1600.39
#2025-06-26|1611.63
#2025-06-27|1632.10
#2025-06-30|1629.46
#2025-07-01|1632.44
#2025-07-02|1635.20
#2025-07-03|1640.07
#2025-07-04|1635.95
#2025-07-07|1637.81
#2025-07-08|1638.85
#2025-07-09|1656.48
#2025-07-10|1660.89
#2025-07-11|1644.22
#2025-07-14|1642.10
#2025-07-15|1626.93
#2025-07-16|1615.78
#2025-07-17|1630.15
#2025-07-18|1635.85
#2025-07-21|1640.20
#2025-07-22|1636.74
#2025-07-23|1657.54
#2025-07-24|1665.27
#2025-07-25|1654.96
#2025-07-28|1639.39
#2025-07-29|1627.69
#2025-07-30|1623.77
#2025-07-31|1604.88
#2025-08-01|1587.29
#2025-08-04|1604.09
#2025-08-05|1605.79
#2025-08-06|1612.95
#2025-08-07|1626.84
#2025-08-08|1634.19
#2025-08-11|1626.39
#2025-08-12|1636.71
#2025-08-13|1657.75
#2025-08-14|1658.63
#2025-08-15|1665.23
#2025-08-18|1659.96
#2025-08-19|1671.91
#2025-08-20|1674.90
#2025-08-21|1669.11
#2025-08-22|1688.84
#2025-08-25|1677.55
#2025-08-26|1659.16
#2025-08-27|1654.85
#2025-08-28|1662.95
#2025-08-29|1656.68
#2025-09-01|1661.38
#2025-09-02|1632.80
#2025-09-03|1644.49
#2025-09-04|1649.50
#2025-09-05|1658.34
#2025-09-08|1667.03
#2025-09-09|1666.51
#2025-09-10|1664.89
#2025-09-11|1673.92
#2025-09-12|1672.11
#2025-09-15|1683.56
#2025-09-16|1677.98
#2025-09-17|1677.98
#2025-09-18|1683.54
#2025-09-19|1679.77
#2025-09-22|1679.89
#2025-09-23|1686.31
#2025-09-24|1676.32
#2025-09-25|1656.94
#2025-09-26|1673.50
#2025-09-29|1680.97
#2025-09-30|1691.99
#2025-10-01|1713.86
#2025-10-02|1718.80
#2025-10-03|1731.58
#2025-10-06|1727.17
#2025-10-07|1716.80
#2025-10-08|1725.33
#2025-10-09|1712.41
#2025-10-10|1690.16
#2025-10-13|1694.87
#2025-10-14|1693.62
#2025-10-15|1708.81
#2025-10-16|1728.95
#2025-10-17|1710.60
#2025-10-20|1728.11
#2025-10-21|1721.51
#2025-10-22|1717.21
#2025-10-23|1723.95
#2025-10-24|1727.57
#2025-10-27|1733.71
#2025-10-28|1732.92
#2025-10-29|1733.53
#2025-10-30|1717.00
#2025-10-31|1704.84
#2025-11-03|1704.59
#2025-11-04|1696.49
#2025-11-05|1699.58
#2025-11-06|1697.13
#2025-11-07|1692.33
#2025-11-10|1714.34
#2025-11-11|1743.59
#2025-11-12|1756.79
#2025-11-13|1752.63
#2025-11-14|1730.71
#2025-11-17|1720.06
#2025-11-18|1689.29
#2025-11-19|1684.58
#2025-11-20|1688.56
#2025-11-21|1677.83
#2025-11-24|1682.26
#2025-11-25|1702.45
#2025-11-26|1726.54
#2025-11-27|1726.80
#2025-11-28|1733.01
#2025-12-01|1734.91
#2025-12-02|1732.98
#2025-12-03|1742.75
#2025-12-04|1751.27
#2025-12-05|1747.39
#2025-12-08|1743.03
#2025-12-09|1741.92
#2025-12-10|1746.52
#2025-12-11|1774.06
#2025-12-12|1761.61
#2025-12-15|1778.25
#2025-12-16|1769.77
#2025-12-17|1767.67
#2025-12-18|1780.01
#2025-12-19|1785.19
#2025-12-22|1790.06
#2025-12-23|1799.66
#2025-12-24|1800.12
#2025-12-25|1800.08
#2025-12-26|1799.96
#2025-12-29|1798.67
#2025-12-30|1808.11
#2025-12-31|1804.34
#2026-01-01|1804.34
#2026-01-02|1818.53
#2026-01-05|1828.14
#2026-01-06|1838.94
#2026-01-07|1833.63
#2026-01-08|1826.94
#2026-01-09|1842.96
#2026-01-12|1856.28
#2026-01-13|1852.45
#2026-01-14|1856.30
#2026-01-15|1854.44
#2026-01-16|1853.16