Table Data - NASDAQ EMEA Small Cap Index
| Title | NASDAQ EMEA Small Cap Index |
|---|---|
| Series ID | NASDAQNQEMEASC |
| 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: NQEMEASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 458.68 |
| 2001-04-02 | 455.04 |
| 2001-04-03 | 447.95 |
| 2001-04-04 | 450.73 |
| 2001-04-05 | 455.73 |
| 2001-04-06 | 458.53 |
| 2001-04-09 | 460.08 |
| 2001-04-10 | 460.23 |
| 2001-04-11 | 462.77 |
| 2001-04-12 | 468.03 |
| 2001-04-13 | . |
| 2001-04-16 | 464.39 |
| 2001-04-17 | 461.57 |
| 2001-04-18 | 466.62 |
| 2001-04-19 | 475.82 |
| 2001-04-20 | 479.08 |
| 2001-04-23 | 475.49 |
| 2001-04-24 | 475.43 |
| 2001-04-25 | 476.35 |
| 2001-04-26 | 480.76 |
| 2001-04-27 | 481.12 |
| 2001-04-30 | 484.92 |
| 2001-05-01 | 486.99 |
| 2001-05-02 | 488.76 |
| 2001-05-03 | 486.42 |
| 2001-05-04 | 487.21 |
| 2001-05-07 | 487.35 |
| 2001-05-08 | 485.80 |
| 2001-05-09 | 482.02 |
| 2001-05-10 | 484.77 |
| 2001-05-11 | 481.50 |
| 2001-05-14 | 478.15 |
| 2001-05-15 | 481.20 |
| 2001-05-16 | 483.52 |
| 2001-05-17 | 486.77 |
| 2001-05-18 | 488.40 |
| 2001-05-21 | 489.85 |
| 2001-05-22 | 489.46 |
| 2001-05-23 | 485.75 |
| 2001-05-24 | 482.94 |
| 2001-05-25 | 483.37 |
| 2001-05-28 | . |
| 2001-05-29 | 480.14 |
| 2001-05-30 | 478.55 |
| 2001-05-31 | 474.05 |
| 2001-06-01 | 473.24 |
| 2001-06-04 | 474.32 |
| 2001-06-05 | 476.88 |
| 2001-06-06 | 474.10 |
| 2001-06-07 | 474.78 |
| 2001-06-08 | 473.86 |
| 2001-06-11 | 467.66 |
| 2001-06-12 | 464.86 |
| 2001-06-13 | 467.02 |
| 2001-06-14 | 465.60 |
| 2001-06-15 | 462.37 |
| 2001-06-18 | 459.45 |
| 2001-06-19 | 457.55 |
| 2001-06-20 | 449.25 |
| 2001-06-21 | 451.54 |
| 2001-06-22 | 450.96 |
| 2001-06-25 | 451.83 |
| 2001-06-26 | 446.76 |
| 2001-06-27 | 445.45 |
| 2001-06-28 | 442.59 |
| 2001-06-29 | 443.63 |
| 2001-07-02 | 445.18 |
| 2001-07-03 | 443.64 |
| 2001-07-04 | . |
| 2001-07-05 | 434.32 |
| 2001-07-06 | 430.60 |
| 2001-07-09 | 430.36 |
| 2001-07-10 | 432.26 |
| 2001-07-11 | 429.69 |
| 2001-07-12 | 429.59 |
| 2001-07-13 | 428.52 |
| 2001-07-16 | 428.39 |
| 2001-07-17 | 423.54 |
| 2001-07-18 | 430.60 |
| 2001-07-19 | 433.08 |
| 2001-07-20 | 433.23 |
| 2001-07-23 | 431.16 |
| 2001-07-24 | 430.97 |
| 2001-07-25 | 429.84 |
| 2001-07-26 | 430.41 |
| 2001-07-27 | 431.57 |
| 2001-07-30 | 433.78 |
| 2001-07-31 | 436.98 |
| 2001-08-01 | 441.59 |
| 2001-08-02 | 445.73 |
| 2001-08-03 | 445.73 |
| 2001-08-06 | 441.85 |
| 2001-08-07 | 439.31 |
| 2001-08-08 | 436.15 |
| 2001-08-09 | 436.22 |
| 2001-08-10 | 438.81 |
| 2001-08-13 | 440.53 |
| 2001-08-14 | 441.76 |
| 2001-08-15 | 447.09 |
| 2001-08-16 | 445.83 |
| 2001-08-17 | 444.05 |
| 2001-08-20 | 440.37 |
| 2001-08-21 | 442.04 |
| 2001-08-22 | 445.06 |
| 2001-08-23 | 442.48 |
| 2001-08-24 | 445.41 |
| 2001-08-27 | 444.77 |
| 2001-08-28 | 442.27 |
| 2001-08-29 | 441.80 |
| 2001-08-30 | 437.55 |
| 2001-08-31 | 436.09 |
| 2001-09-03 | . |
| 2001-09-04 | 425.00 |
| 2001-09-05 | 421.22 |
| 2001-09-06 | 415.89 |
| 2001-09-07 | 415.34 |
| 2001-09-10 | 405.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 378.00 |
| 2001-09-18 | 373.68 |
| 2001-09-19 | 372.20 |
| 2001-09-20 | 355.84 |
| 2001-09-21 | 338.02 |
| 2001-09-24 | 348.52 |
| 2001-09-25 | 356.17 |
| 2001-09-26 | 360.79 |
| 2001-09-27 | 360.05 |
| 2001-09-28 | 364.35 |
| 2001-10-01 | 363.88 |
| 2001-10-02 | 361.26 |
| 2001-10-03 | 363.35 |
| 2001-10-04 | 371.02 |
| 2001-10-05 | 372.22 |
| 2001-10-08 | 369.84 |
| 2001-10-09 | 372.75 |
| 2001-10-10 | 375.65 |
| 2001-10-11 | 382.51 |
| 2001-10-12 | 383.98 |
| 2001-10-15 | 381.99 |
| 2001-10-16 | 385.55 |
| 2001-10-17 | 391.20 |
| 2001-10-18 | 385.64 |
| 2001-10-19 | 380.79 |
| 2001-10-22 | 378.54 |
| 2001-10-23 | 382.42 |
| 2001-10-24 | 384.55 |
| 2001-10-25 | 384.84 |
| 2001-10-26 | 388.57 |
| 2001-10-29 | 391.14 |
| 2001-10-30 | 384.86 |
| 2001-10-31 | 385.90 |
| 2001-11-01 | 388.14 |
| 2001-11-02 | 388.98 |
| 2001-11-05 | 391.17 |
| 2001-11-06 | 393.47 |
| 2001-11-07 | 396.41 |
| 2001-11-08 | 399.71 |
| 2001-11-09 | 400.15 |
| 2001-11-12 | 395.08 |
| 2001-11-13 | 399.42 |
| 2001-11-14 | 406.57 |
| 2001-11-15 | 409.80 |
| 2001-11-16 | 413.34 |
| 2001-11-19 | 417.05 |
| 2001-11-20 | 414.62 |
| 2001-11-21 | 410.36 |
| 2001-11-22 | . |
| 2001-11-23 | 412.00 |
| 2001-11-26 | 415.48 |
| 2001-11-27 | 415.40 |
| 2001-11-28 | 413.84 |
| 2001-11-29 | 411.88 |
| 2001-11-30 | 416.24 |
| 2001-12-03 | 411.10 |
| 2001-12-04 | 414.42 |
| 2001-12-05 | 422.16 |
| 2001-12-06 | 427.23 |
| 2001-12-07 | 428.29 |
| 2001-12-10 | 423.50 |
| 2001-12-11 | 423.08 |
| 2001-12-12 | 423.12 |
| 2001-12-13 | 418.19 |
| 2001-12-14 | 417.89 |
| 2001-12-17 | 421.72 |
| 2001-12-18 | 421.71 |
| 2001-12-19 | 417.83 |
| 2001-12-20 | 414.66 |
| 2001-12-21 | 413.19 |
| 2001-12-24 | 410.93 |
| 2001-12-25 | . |
| 2001-12-26 | 412.01 |
| 2001-12-27 | 419.39 |
| 2001-12-28 | 420.18 |
| 2001-12-31 | 424.19 |
| 2002-01-01 | . |
| 2002-01-02 | 428.85 |
| 2002-01-03 | 434.64 |
| 2002-01-04 | 436.70 |
| 2002-01-07 | 436.80 |
| 2002-01-08 | 434.45 |
| 2002-01-09 | 433.91 |
| 2002-01-10 | 433.21 |
| 2002-01-11 | 434.19 |
| 2002-01-14 | 431.10 |
| 2002-01-15 | 428.28 |
| 2002-01-16 | 420.40 |
| 2002-01-17 | 421.71 |
| 2002-01-18 | 421.85 |
| 2002-01-21 | . |
| 2002-01-22 | 420.44 |
| 2002-01-23 | 420.20 |
| 2002-01-24 | 421.34 |
| 2002-01-25 | 414.71 |
| 2002-01-28 | 413.65 |
| 2002-01-29 | 412.40 |
| 2002-01-30 | 408.70 |
| 2002-01-31 | 412.65 |
| 2002-02-01 | 413.39 |
| 2002-02-04 | 413.32 |
| 2002-02-05 | 410.40 |
| 2002-02-06 | 408.24 |
| 2002-02-07 | 407.83 |
| 2002-02-08 | 409.19 |
| 2002-02-11 | 412.83 |
| 2002-02-12 | 413.23 |
| 2002-02-13 | 412.21 |
| 2002-02-14 | 412.87 |
| 2002-02-15 | 414.11 |
| 2002-02-18 | . |
| 2002-02-19 | 408.08 |
| 2002-02-20 | 405.77 |
| 2002-02-21 | 407.03 |
| 2002-02-22 | 407.34 |
| 2002-02-25 | 408.00 |
| 2002-02-26 | 409.98 |
| 2002-02-27 | 411.48 |
| 2002-02-28 | 410.75 |
| 2002-03-01 | 414.34 |
| 2002-03-04 | 423.71 |
| 2002-03-05 | 423.12 |
| 2002-03-06 | 425.84 |
| 2002-03-07 | 432.68 |
| 2002-03-08 | 433.76 |
| 2002-03-11 | 433.93 |
| 2002-03-12 | 428.06 |
| 2002-03-13 | 428.42 |
| 2002-03-14 | 432.20 |
| 2002-03-15 | 433.64 |
| 2002-03-18 | 435.59 |
| 2002-03-19 | 437.29 |
| 2002-03-20 | 437.35 |
| 2002-03-21 | 436.67 |
| 2002-03-22 | 437.77 |
| 2002-03-25 | 436.09 |
| 2002-03-26 | 435.18 |
| 2002-03-27 | 434.53 |
| 2002-03-28 | 436.48 |
| 2002-03-29 | . |
| 2002-04-01 | 439.62 |
| 2002-04-02 | 441.14 |
| 2002-04-03 | 440.35 |
| 2002-04-04 | 439.15 |
| 2002-04-05 | 440.40 |
| 2002-04-08 | 435.37 |
| 2002-04-09 | 436.16 |
| 2002-04-10 | 438.20 |
| 2002-04-11 | 439.24 |
| 2002-04-12 | 437.04 |
| 2002-04-15 | 438.09 |
| 2002-04-16 | 441.60 |
| 2002-04-17 | 445.95 |
| 2002-04-18 | 447.07 |
| 2002-04-19 | 447.14 |
| 2002-04-22 | 446.20 |
| 2002-04-23 | 446.10 |
| 2002-04-24 | 447.09 |
| 2002-04-25 | 446.59 |
| 2002-04-26 | 447.58 |
| 2002-04-29 | 446.98 |
| 2002-04-30 | 446.51 |
| 2002-05-01 | 449.06 |
| 2002-05-02 | 449.15 |
| 2002-05-03 | 452.76 |
| 2002-05-06 | 452.83 |
| 2002-05-07 | 448.65 |
| 2002-05-08 | 451.44 |
| 2002-05-09 | 451.35 |
| 2002-05-10 | 452.42 |
| 2002-05-13 | 452.13 |
| 2002-05-14 | 451.24 |
| 2002-05-15 | 454.44 |
| 2002-05-16 | 455.64 |
| 2002-05-17 | 460.14 |
| 2002-05-20 | 459.40 |
| 2002-05-21 | 457.33 |
| 2002-05-22 | 456.75 |
| 2002-05-23 | 453.24 |
| 2002-05-24 | 453.58 |
| 2002-05-27 | . |
| 2002-05-28 | 455.07 |
| 2002-05-29 | 453.51 |
| 2002-05-30 | 453.36 |
| 2002-05-31 | 453.66 |
| 2002-06-03 | 453.62 |
| 2002-06-04 | 451.61 |
| 2002-06-05 | 448.55 |
| 2002-06-06 | 451.16 |
| 2002-06-07 | 446.54 |
| 2002-06-10 | 446.29 |
| 2002-06-11 | 446.72 |
| 2002-06-12 | 443.59 |
| 2002-06-13 | 440.34 |
| 2002-06-14 | 431.20 |
| 2002-06-17 | 433.97 |
| 2002-06-18 | 436.01 |
| 2002-06-19 | 433.86 |
| 2002-06-20 | 431.65 |
| 2002-06-21 | 432.16 |
| 2002-06-24 | 428.75 |
| 2002-06-25 | 430.58 |
| 2002-06-26 | 429.56 |
| 2002-06-27 | 432.39 |
| 2002-06-28 | 438.19 |
| 2002-07-01 | 438.84 |
| 2002-07-02 | 432.17 |
| 2002-07-03 | 423.35 |
| 2002-07-04 | . |
| 2002-07-05 | 428.87 |
| 2002-07-08 | 434.11 |
| 2002-07-09 | 435.35 |
| 2002-07-10 | 428.18 |
| 2002-07-11 | 419.75 |
| 2002-07-12 | 420.40 |
| 2002-07-15 | 418.77 |
| 2002-07-16 | 414.41 |
| 2002-07-17 | 416.18 |
| 2002-07-18 | 420.29 |
| 2002-07-19 | 416.76 |
| 2002-07-22 | 405.16 |
| 2002-07-23 | 393.88 |
| 2002-07-24 | 382.61 |
| 2002-07-25 | 391.88 |
| 2002-07-26 | 387.36 |
| 2002-07-29 | 392.04 |
| 2002-07-30 | 397.20 |
| 2002-07-31 | 394.89 |
| 2002-08-01 | 392.03 |
| 2002-08-02 | 390.32 |
| 2002-08-05 | 382.56 |
| 2002-08-06 | 373.57 |
| 2002-08-07 | 376.69 |
| 2002-08-08 | 379.01 |
| 2002-08-09 | 381.82 |
| 2002-08-12 | 381.88 |
| 2002-08-13 | 382.76 |
| 2002-08-14 | 383.87 |
| 2002-08-15 | 385.02 |
| 2002-08-16 | 387.87 |
| 2002-08-19 | 389.53 |
| 2002-08-20 | 388.91 |
| 2002-08-21 | 393.58 |
| 2002-08-22 | 393.95 |
| 2002-08-23 | 393.71 |
| 2002-08-26 | 393.77 |
| 2002-08-27 | 397.84 |
| 2002-08-28 | 393.55 |
| 2002-08-29 | 390.82 |
| 2002-08-30 | 389.73 |
| 2002-09-02 | . |
| 2002-09-03 | 387.41 |
| 2002-09-04 | 384.29 |
| 2002-09-05 | 380.71 |
| 2002-09-06 | 381.01 |
| 2002-09-09 | 378.59 |
| 2002-09-10 | 378.33 |
| 2002-09-11 | 380.00 |
| 2002-09-12 | 377.73 |
| 2002-09-13 | 374.57 |
| 2002-09-16 | 370.08 |
| 2002-09-17 | 368.49 |
| 2002-09-18 | 363.97 |
| 2002-09-19 | 361.91 |
| 2002-09-20 | 361.16 |
| 2002-09-23 | 354.73 |
| 2002-09-24 | 345.97 |
| 2002-09-25 | 347.44 |
| 2002-09-26 | 350.63 |
| 2002-09-27 | 350.64 |
| 2002-09-30 | 347.31 |
| 2002-10-01 | 343.87 |
| 2002-10-02 | 345.74 |
| 2002-10-03 | 342.75 |
| 2002-10-04 | 338.40 |
| 2002-10-07 | 333.91 |
| 2002-10-08 | 330.83 |
| 2002-10-09 | 330.22 |
| 2002-10-10 | 329.70 |
| 2002-10-11 | 339.08 |
| 2002-10-14 | 338.31 |
| 2002-10-15 | 349.02 |
| 2002-10-16 | 348.43 |
| 2002-10-17 | 353.27 |
| 2002-10-18 | 354.05 |
| 2002-10-21 | 355.31 |
| 2002-10-22 | 355.97 |
| 2002-10-23 | 352.21 |
| 2002-10-24 | 353.84 |
| 2002-10-25 | 354.21 |
| 2002-10-28 | 359.82 |
| 2002-10-29 | 355.23 |
| 2002-10-30 | 358.31 |
| 2002-10-31 | 363.50 |
| 2002-11-01 | 364.73 |
| 2002-11-04 | 372.10 |
| 2002-11-05 | 374.36 |
| 2002-11-06 | 374.12 |
| 2002-11-07 | 375.72 |
| 2002-11-08 | 375.20 |
| 2002-11-11 | 371.83 |
| 2002-11-12 | 372.77 |
| 2002-11-13 | 371.46 |
| 2002-11-14 | 373.04 |
| 2002-11-15 | 375.41 |
| 2002-11-18 | 378.79 |
| 2002-11-19 | 378.60 |
| 2002-11-20 | 374.77 |
| 2002-11-21 | 380.71 |
| 2002-11-22 | 382.23 |
| 2002-11-25 | 380.61 |
| 2002-11-26 | 377.67 |
| 2002-11-27 | 379.70 |
| 2002-11-28 | . |
| 2002-11-29 | 388.11 |
| 2002-12-02 | 390.12 |
| 2002-12-03 | 386.06 |
| 2002-12-04 | 385.54 |
| 2002-12-05 | 384.33 |
| 2002-12-06 | 383.67 |
| 2002-12-09 | 380.38 |
| 2002-12-10 | 380.29 |
| 2002-12-11 | 382.07 |
| 2002-12-12 | 380.86 |
| 2002-12-13 | 379.79 |
| 2002-12-16 | 379.56 |
| 2002-12-17 | 380.41 |
| 2002-12-18 | 376.87 |
| 2002-12-19 | 375.10 |
| 2002-12-20 | 376.65 |
| 2002-12-23 | 375.21 |
| 2002-12-24 | 376.56 |
| 2002-12-25 | . |
| 2002-12-26 | 377.28 |
| 2002-12-27 | 376.36 |
| 2002-12-30 | 378.78 |
| 2002-12-31 | 380.97 |
| 2003-01-01 | . |
| 2003-01-02 | 382.41 |
| 2003-01-03 | 387.24 |
| 2003-01-06 | 389.85 |
| 2003-01-07 | 387.84 |
| 2003-01-08 | 382.76 |
| 2003-01-09 | 385.70 |
| 2003-01-10 | 389.40 |
| 2003-01-13 | 391.04 |
| 2003-01-14 | 392.65 |
| 2003-01-15 | 391.22 |
| 2003-01-16 | 391.27 |
| 2003-01-17 | 390.00 |
| 2003-01-20 | . |
| 2003-01-21 | 387.09 |
| 2003-01-22 | 384.02 |
| 2003-01-23 | 385.31 |
| 2003-01-24 | 385.88 |
| 2003-01-27 | 378.32 |
| 2003-01-28 | 376.18 |
| 2003-01-29 | 373.84 |
| 2003-01-30 | 373.90 |
| 2003-01-31 | 373.42 |
| 2003-02-03 | 376.79 |
| 2003-02-04 | 376.56 |
| 2003-02-05 | 375.65 |
| 2003-02-06 | 373.31 |
| 2003-02-07 | 370.97 |
| 2003-02-10 | 367.61 |
| 2003-02-11 | 367.71 |
| 2003-02-12 | 364.86 |
| 2003-02-13 | 366.08 |
| 2003-02-14 | 366.50 |
| 2003-02-17 | . |
| 2003-02-18 | 367.38 |
| 2003-02-19 | 367.71 |
| 2003-02-20 | 368.48 |
| 2003-02-21 | 368.09 |
| 2003-02-24 | 365.68 |
| 2003-02-25 | 359.50 |
| 2003-02-26 | 359.16 |
| 2003-02-27 | 357.77 |
| 2003-02-28 | 361.59 |
| 2003-03-03 | 364.43 |
| 2003-03-04 | 362.90 |
| 2003-03-05 | 363.74 |
| 2003-03-06 | 361.93 |
| 2003-03-07 | 359.80 |
| 2003-03-10 | 355.71 |
| 2003-03-11 | 352.74 |
| 2003-03-12 | 348.30 |
| 2003-03-13 | 349.47 |
| 2003-03-14 | 352.52 |
| 2003-03-17 | 352.71 |
| 2003-03-18 | 356.44 |
| 2003-03-19 | 358.51 |
| 2003-03-20 | 359.56 |
| 2003-03-21 | 362.75 |
| 2003-03-24 | 360.31 |
| 2003-03-25 | 361.12 |
| 2003-03-26 | 362.58 |
| 2003-03-27 | 361.08 |
| 2003-03-28 | 360.98 |
| 2003-03-31 | 361.56 |
| 2003-04-01 | 362.31 |
| 2003-04-02 | 365.23 |
| 2003-04-03 | 366.20 |
| 2003-04-04 | 366.53 |
| 2003-04-07 | 373.60 |
| 2003-04-08 | 372.40 |
| 2003-04-09 | 374.00 |
| 2003-04-10 | 376.33 |
| 2003-04-11 | 376.96 |
| 2003-04-14 | 379.72 |
| 2003-04-15 | 383.55 |
| 2003-04-16 | 387.36 |
| 2003-04-17 | 389.67 |
| 2003-04-18 | . |
| 2003-04-21 | 387.39 |
| 2003-04-22 | 392.46 |
| 2003-04-23 | 398.95 |
| 2003-04-24 | 400.78 |
| 2003-04-25 | 399.23 |
| 2003-04-28 | 401.75 |
| 2003-04-29 | 404.14 |
| 2003-04-30 | 409.91 |
| 2003-05-01 | 413.22 |
| 2003-05-02 | 414.49 |
| 2003-05-05 | 420.19 |
| 2003-05-06 | 426.58 |
| 2003-05-07 | 427.71 |
| 2003-05-08 | 426.21 |
| 2003-05-09 | 427.32 |
| 2003-05-12 | 430.68 |
| 2003-05-13 | 431.46 |
| 2003-05-14 | 433.29 |
| 2003-05-15 | 435.29 |
| 2003-05-16 | 441.14 |
| 2003-05-19 | 437.41 |
| 2003-05-20 | 436.44 |
| 2003-05-21 | 434.54 |
| 2003-05-22 | 437.60 |
| 2003-05-23 | 441.37 |
| 2003-05-26 | . |
| 2003-05-27 | 444.42 |
| 2003-05-28 | 446.43 |
| 2003-05-29 | 451.37 |
| 2003-05-30 | 451.85 |
| 2003-06-02 | 456.80 |
| 2003-06-03 | 454.74 |
| 2003-06-04 | 457.72 |
| 2003-06-05 | 466.29 |
| 2003-06-06 | 470.38 |
| 2003-06-09 | 468.52 |
| 2003-06-10 | 464.98 |
| 2003-06-11 | 471.43 |
| 2003-06-12 | 473.57 |
| 2003-06-13 | 473.37 |
| 2003-06-16 | 478.26 |
| 2003-06-17 | 481.67 |
| 2003-06-18 | 476.83 |
| 2003-06-19 | 472.85 |
| 2003-06-20 | 470.00 |
| 2003-06-23 | 463.76 |
| 2003-06-24 | 458.72 |
| 2003-06-25 | 462.35 |
| 2003-06-26 | 457.30 |
| 2003-06-27 | 458.20 |
| 2003-06-30 | 459.32 |
| 2003-07-01 | 459.70 |
| 2003-07-02 | 463.14 |
| 2003-07-03 | 464.61 |
| 2003-07-04 | . |
| 2003-07-07 | 464.96 |
| 2003-07-08 | 466.35 |
| 2003-07-09 | 466.52 |
| 2003-07-10 | 465.30 |
| 2003-07-11 | 465.19 |
| 2003-07-14 | 469.79 |
| 2003-07-15 | 468.88 |
| 2003-07-16 | 467.44 |
| 2003-07-17 | 463.13 |
| 2003-07-18 | 464.87 |
| 2003-07-21 | 468.13 |
| 2003-07-22 | 468.54 |
| 2003-07-23 | 472.66 |
| 2003-07-24 | 477.37 |
| 2003-07-25 | 479.97 |
| 2003-07-28 | 481.40 |
| 2003-07-29 | 482.52 |
| 2003-07-30 | 479.47 |
| 2003-07-31 | 477.89 |
| 2003-08-01 | 479.82 |
| 2003-08-04 | 481.76 |
| 2003-08-05 | 483.42 |
| 2003-08-06 | 480.06 |
| 2003-08-07 | 480.35 |
| 2003-08-08 | 479.27 |
| 2003-08-11 | 479.19 |
| 2003-08-12 | 480.88 |
| 2003-08-13 | 484.75 |
| 2003-08-14 | 485.58 |
| 2003-08-15 | 487.43 |
| 2003-08-18 | 487.90 |
| 2003-08-19 | 489.96 |
| 2003-08-20 | 490.70 |
| 2003-08-21 | 490.01 |
| 2003-08-22 | 488.80 |
| 2003-08-25 | 488.60 |
| 2003-08-26 | 485.73 |
| 2003-08-27 | 487.88 |
| 2003-08-28 | 490.32 |
| 2003-08-29 | 495.20 |
| 2003-09-01 | . |
| 2003-09-02 | 498.67 |
| 2003-09-03 | 506.22 |
| 2003-09-04 | 507.35 |
| 2003-09-05 | 511.31 |
| 2003-09-08 | 513.72 |
| 2003-09-09 | 513.10 |
| 2003-09-10 | 508.31 |
| 2003-09-11 | 508.47 |
| 2003-09-12 | 513.24 |
| 2003-09-15 | 515.92 |
| 2003-09-16 | 514.29 |
| 2003-09-17 | 518.86 |
| 2003-09-18 | 521.34 |
| 2003-09-19 | 525.61 |
| 2003-09-22 | 524.40 |
| 2003-09-23 | 523.72 |
| 2003-09-24 | 524.15 |
| 2003-09-25 | 519.78 |
| 2003-09-26 | 514.78 |
| 2003-09-29 | 517.24 |
| 2003-09-30 | 517.19 |
| 2003-10-01 | 520.62 |
| 2003-10-02 | 524.14 |
| 2003-10-03 | 528.12 |
| 2003-10-06 | 532.24 |
| 2003-10-07 | 534.28 |
| 2003-10-08 | 537.26 |
| 2003-10-09 | 539.42 |
| 2003-10-10 | 542.75 |
| 2003-10-13 | 542.40 |
| 2003-10-14 | 544.69 |
| 2003-10-15 | 547.79 |
| 2003-10-16 | 550.21 |
| 2003-10-17 | 548.03 |
| 2003-10-20 | 548.31 |
| 2003-10-21 | 550.27 |
| 2003-10-22 | 550.09 |
| 2003-10-23 | 546.64 |
| 2003-10-24 | 549.05 |
| 2003-10-27 | 549.11 |
| 2003-10-28 | 549.63 |
| 2003-10-29 | 553.70 |
| 2003-10-30 | 555.82 |
| 2003-10-31 | 554.87 |
| 2003-11-03 | 553.75 |
| 2003-11-04 | 554.92 |
| 2003-11-05 | 552.68 |
| 2003-11-06 | 550.93 |
| 2003-11-07 | 556.93 |
| 2003-11-10 | 557.24 |
| 2003-11-11 | 554.39 |
| 2003-11-12 | 561.01 |
| 2003-11-13 | 565.92 |
| 2003-11-14 | 568.17 |
| 2003-11-17 | 562.77 |
| 2003-11-18 | 567.54 |
| 2003-11-19 | 565.61 |
| 2003-11-20 | 563.80 |
| 2003-11-21 | 565.90 |
| 2003-11-24 | 564.94 |
| 2003-11-25 | 569.29 |
| 2003-11-26 | 574.35 |
| 2003-11-27 | . |
| 2003-11-28 | 580.99 |
| 2003-12-01 | 584.15 |
| 2003-12-02 | 588.48 |
| 2003-12-03 | 590.78 |
| 2003-12-04 | 588.87 |
| 2003-12-05 | 591.08 |
| 2003-12-08 | 592.83 |
| 2003-12-09 | 595.21 |
| 2003-12-10 | 592.22 |
| 2003-12-11 | 588.25 |
| 2003-12-12 | 593.35 |
| 2003-12-15 | 597.20 |
| 2003-12-16 | 595.01 |
| 2003-12-17 | 596.85 |
| 2003-12-18 | 598.28 |
| 2003-12-19 | 596.83 |
| 2003-12-22 | 597.64 |
| 2003-12-23 | 599.22 |
| 2003-12-24 | 602.11 |
| 2003-12-25 | . |
| 2003-12-26 | 602.09 |
| 2003-12-29 | 605.21 |
| 2003-12-30 | 610.54 |
| 2003-12-31 | 614.57 |
| 2004-01-01 | . |
| 2004-01-02 | 618.95 |
| 2004-01-05 | 627.74 |
| 2004-01-06 | 631.68 |
| 2004-01-07 | 630.43 |
| 2004-01-08 | 638.29 |
| 2004-01-09 | 645.04 |
| 2004-01-12 | 642.94 |
| 2004-01-13 | 645.31 |
| 2004-01-14 | 645.05 |
| 2004-01-15 | 642.74 |
| 2004-01-16 | 638.86 |
| 2004-01-19 | . |
| 2004-01-20 | 650.53 |
| 2004-01-21 | 653.26 |
| 2004-01-22 | 657.31 |
| 2004-01-23 | 655.74 |
| 2004-01-26 | 649.31 |
| 2004-01-27 | 654.23 |
| 2004-01-28 | 653.22 |
| 2004-01-29 | 639.52 |
| 2004-01-30 | 644.34 |
| 2004-02-02 | 646.56 |
| 2004-02-03 | 651.54 |
| 2004-02-04 | 647.32 |
| 2004-02-05 | 651.34 |
| 2004-02-06 | 659.32 |
| 2004-02-09 | 663.58 |
| 2004-02-10 | 665.56 |
| 2004-02-11 | 666.98 |
| 2004-02-12 | 678.07 |
| 2004-02-13 | 677.35 |
| 2004-02-16 | . |
| 2004-02-17 | 684.06 |
| 2004-02-18 | 686.60 |
| 2004-02-19 | 681.59 |
| 2004-02-20 | 675.80 |
| 2004-02-23 | 675.58 |
| 2004-02-24 | 677.06 |
| 2004-02-25 | 672.52 |
| 2004-02-26 | 667.42 |
| 2004-02-27 | 669.85 |
| 2004-03-01 | 676.72 |
| 2004-03-02 | 672.06 |
| 2004-03-03 | 662.49 |
| 2004-03-04 | 665.84 |
| 2004-03-05 | 679.28 |
| 2004-03-08 | 679.72 |
| 2004-03-09 | 677.43 |
| 2004-03-10 | 662.18 |
| 2004-03-11 | 649.43 |
| 2004-03-12 | 649.36 |
| 2004-03-15 | 642.24 |
| 2004-03-16 | 647.83 |
| 2004-03-17 | 647.85 |
| 2004-03-18 | 653.92 |
| 2004-03-19 | 653.16 |
| 2004-03-22 | 645.02 |
| 2004-03-23 | 644.28 |
| 2004-03-24 | 639.79 |
| 2004-03-25 | 642.79 |
| 2004-03-26 | 641.69 |
| 2004-03-29 | 647.90 |
| 2004-03-30 | 649.95 |
| 2004-03-31 | 656.55 |
| 2004-04-01 | 664.85 |
| 2004-04-02 | 658.15 |
| 2004-04-05 | 653.82 |
| 2004-04-06 | 655.97 |
| 2004-04-07 | 663.23 |
| 2004-04-08 | 661.80 |
| 2004-04-09 | . |
| 2004-04-12 | 660.30 |
| 2004-04-13 | 654.45 |
| 2004-04-14 | 646.86 |
| 2004-04-15 | 646.17 |
| 2004-04-16 | 652.88 |
| 2004-04-19 | 654.39 |
| 2004-04-20 | 652.44 |
| 2004-04-21 | 645.03 |
| 2004-04-22 | 645.63 |
| 2004-04-23 | 647.42 |
| 2004-04-26 | 651.76 |
| 2004-04-27 | 653.28 |
| 2004-04-28 | 645.24 |
| 2004-04-29 | 642.16 |
| 2004-04-30 | 640.66 |
| 2004-05-03 | 640.02 |
| 2004-05-04 | 646.78 |
| 2004-05-05 | 648.35 |
| 2004-05-06 | 640.63 |
| 2004-05-07 | 631.56 |
| 2004-05-10 | 612.55 |
| 2004-05-11 | 613.15 |
| 2004-05-12 | 615.87 |
| 2004-05-13 | 614.68 |
| 2004-05-14 | 613.80 |
| 2004-05-17 | 609.74 |
| 2004-05-18 | 611.43 |
| 2004-05-19 | 623.17 |
| 2004-05-20 | 616.38 |
| 2004-05-21 | 622.45 |
| 2004-05-24 | 623.89 |
| 2004-05-25 | 628.98 |
| 2004-05-26 | 632.72 |
| 2004-05-27 | 642.76 |
| 2004-05-28 | 642.43 |
| 2004-05-31 | . |
| 2004-06-01 | 642.53 |
| 2004-06-02 | 646.84 |
| 2004-06-03 | 644.92 |
| 2004-06-04 | 647.32 |
| 2004-06-07 | 653.08 |
| 2004-06-08 | 652.91 |
| 2004-06-09 | 646.46 |
| 2004-06-10 | 646.81 |
| 2004-06-11 | . |
| 2004-06-14 | 641.97 |
| 2004-06-15 | 643.13 |
| 2004-06-16 | 643.91 |
| 2004-06-17 | 646.43 |
| 2004-06-18 | 650.91 |
| 2004-06-21 | 650.94 |
| 2004-06-22 | 649.04 |
| 2004-06-23 | 650.19 |
| 2004-06-24 | 655.81 |
| 2004-06-25 | 655.29 |
| 2004-06-28 | 661.49 |
| 2004-06-29 | 656.56 |
| 2004-06-30 | 659.89 |
| 2004-07-01 | 659.91 |
| 2004-07-02 | 664.49 |
| 2004-07-05 | . |
| 2004-07-06 | 659.65 |
| 2004-07-07 | 663.91 |
| 2004-07-08 | 664.35 |
| 2004-07-09 | 663.12 |
| 2004-07-12 | 663.88 |
| 2004-07-13 | 660.47 |
| 2004-07-14 | 660.36 |
| 2004-07-15 | 657.85 |
| 2004-07-16 | 664.06 |
| 2004-07-19 | 661.38 |
| 2004-07-20 | 656.56 |
| 2004-07-21 | 652.20 |
| 2004-07-22 | 649.29 |
| 2004-07-23 | 642.40 |
| 2004-07-26 | 640.30 |
| 2004-07-27 | 636.24 |
| 2004-07-28 | 636.05 |
| 2004-07-29 | 639.91 |
| 2004-07-30 | 639.60 |
| 2004-08-02 | 639.54 |
| 2004-08-03 | 642.22 |
| 2004-08-04 | 638.05 |
| 2004-08-05 | 638.53 |
| 2004-08-06 | 641.51 |
| 2004-08-09 | 634.85 |
| 2004-08-10 | 638.86 |
| 2004-08-11 | 631.27 |
| 2004-08-12 | 629.99 |
| 2004-08-13 | 636.03 |
| 2004-08-16 | 637.07 |
| 2004-08-17 | 638.83 |
| 2004-08-18 | 636.83 |
| 2004-08-19 | 642.46 |
| 2004-08-20 | 641.17 |
| 2004-08-23 | 640.38 |
| 2004-08-24 | 636.32 |
| 2004-08-25 | 635.83 |
| 2004-08-26 | 638.10 |
| 2004-08-27 | 637.28 |
| 2004-08-30 | 637.26 |
| 2004-08-31 | 640.39 |
| 2004-09-01 | 643.17 |
| 2004-09-02 | 645.40 |
| 2004-09-03 | 641.73 |
| 2004-09-06 | . |
| 2004-09-07 | 645.93 |
| 2004-09-08 | 648.95 |
| 2004-09-09 | 650.02 |
| 2004-09-10 | 659.41 |
| 2004-09-13 | 659.29 |
| 2004-09-14 | 661.01 |
| 2004-09-15 | 653.32 |
| 2004-09-16 | 655.30 |
| 2004-09-17 | 658.73 |
| 2004-09-20 | 656.45 |
| 2004-09-21 | 663.82 |
| 2004-09-22 | 662.12 |
| 2004-09-23 | 662.15 |
| 2004-09-24 | 662.36 |
| 2004-09-27 | 661.86 |
| 2004-09-28 | 663.97 |
| 2004-09-29 | 666.29 |
| 2004-09-30 | 671.89 |
| 2004-10-01 | 674.37 |
| 2004-10-04 | 674.15 |
| 2004-10-05 | 675.77 |
| 2004-10-06 | 675.73 |
| 2004-10-07 | 677.39 |
| 2004-10-08 | 683.09 |
| 2004-10-11 | 680.94 |
| 2004-10-12 | 672.50 |
| 2004-10-13 | 670.52 |
| 2004-10-14 | 674.01 |
| 2004-10-15 | 679.27 |
| 2004-10-18 | 679.30 |
| 2004-10-19 | 683.42 |
| 2004-10-20 | 684.43 |
| 2004-10-21 | 689.04 |
| 2004-10-22 | 691.56 |
| 2004-10-25 | 692.59 |
| 2004-10-26 | 694.31 |
| 2004-10-27 | 697.86 |
| 2004-10-28 | 697.72 |
| 2004-10-29 | 698.45 |
| 2004-11-01 | 702.54 |
| 2004-11-02 | 704.25 |
| 2004-11-03 | 712.72 |
| 2004-11-04 | 716.05 |
| 2004-11-05 | 721.91 |
| 2004-11-08 | 724.33 |
| 2004-11-09 | 723.71 |
| 2004-11-10 | 725.99 |
| 2004-11-11 | 728.69 |
| 2004-11-12 | 733.02 |
| 2004-11-15 | 734.09 |
| 2004-11-16 | 733.59 |
| 2004-11-17 | 740.07 |
| 2004-11-18 | 739.86 |
| 2004-11-19 | 743.39 |
| 2004-11-22 | 739.73 |
| 2004-11-23 | 746.63 |
| 2004-11-24 | 752.16 |
| 2004-11-25 | . |
| 2004-11-26 | 760.25 |
| 2004-11-29 | 762.24 |
| 2004-11-30 | 763.90 |
| 2004-12-01 | 768.95 |
| 2004-12-02 | 768.14 |
| 2004-12-03 | 775.76 |
| 2004-12-06 | 778.32 |
| 2004-12-07 | 780.63 |
| 2004-12-08 | 770.73 |
| 2004-12-09 | 765.96 |
| 2004-12-10 | 766.22 |
| 2004-12-13 | 773.99 |
| 2004-12-14 | 774.97 |
| 2004-12-15 | 785.68 |
| 2004-12-16 | 781.98 |
| 2004-12-17 | 780.11 |
| 2004-12-20 | 790.94 |
| 2004-12-21 | 787.09 |
| 2004-12-22 | 789.52 |
| 2004-12-23 | 796.81 |
| 2004-12-24 | . |
| 2004-12-27 | 804.77 |
| 2004-12-28 | 803.85 |
| 2004-12-29 | 802.65 |
| 2004-12-30 | 807.69 |
| 2004-12-31 | 806.98 |
| 2005-01-03 | 803.85 |
| 2005-01-04 | 797.15 |
| 2005-01-05 | 792.56 |
| 2005-01-06 | 788.57 |
| 2005-01-07 | 788.91 |
| 2005-01-10 | 793.85 |
| 2005-01-11 | 795.87 |
| 2005-01-12 | 803.18 |
| 2005-01-13 | 802.13 |
| 2005-01-14 | 798.57 |
| 2005-01-17 | . |
| 2005-01-18 | 800.17 |
| 2005-01-19 | 806.14 |
| 2005-01-20 | 800.48 |
| 2005-01-21 | 804.22 |
| 2005-01-24 | 806.63 |
| 2005-01-25 | 805.59 |
| 2005-01-26 | 814.63 |
| 2005-01-27 | 814.51 |
#2005-01-28| 814.32
#2005-01-31| 820.40
#2005-02-01| 824.42
#2005-02-02| 830.10
#2005-02-03| 827.94
#2005-02-04| 832.19
#2005-02-07| 828.72
#2005-02-08| 826.11
#2005-02-09| 827.67
#2005-02-10| 832.59
#2005-02-11| 835.97
#2005-02-14| 844.98
#2005-02-15| 847.17
#2005-02-16| 844.38
#2005-02-17| 851.56
#2005-02-18| 851.78
#2005-02-21| .
#2005-02-22| 852.83
#2005-02-23| 848.98
#2005-02-24| 852.61
#2005-02-25| 859.37
#2005-02-28| 867.17
#2005-03-01| 865.13
#2005-03-02| 859.70
#2005-03-03| 861.88
#2005-03-04| 873.08
#2005-03-07| 871.18
#2005-03-08| 877.34
#2005-03-09| 876.31
#2005-03-10| 874.87
#2005-03-11| 880.36
#2005-03-14| 871.54
#2005-03-15| 870.96
#2005-03-16| 871.19
#2005-03-17| 866.25
#2005-03-18| 862.83
#2005-03-21| 854.20
#2005-03-22| 853.70
#2005-03-23| 833.69
#2005-03-24| 835.99
#2005-03-25| .
#2005-03-28| 831.03
#2005-03-29| 831.16
#2005-03-30| 833.05
#2005-03-31| 840.28
#2005-04-01| 842.88
#2005-04-04| 831.68
#2005-04-05| 836.62
#2005-04-06| 841.68
#2005-04-07| 847.70
#2005-04-08| 847.69
#2005-04-11| 854.27
#2005-04-12| 849.78
#2005-04-13| 854.45
#2005-04-14| 844.12
#2005-04-15| 840.21
#2005-04-18| 827.32
#2005-04-19| 834.80
#2005-04-20| 838.35
#2005-04-21| 838.46
#2005-04-22| 840.61
#2005-04-25| 835.85
#2005-04-26| 831.49
#2005-04-27| 819.41
#2005-04-28| 811.10
#2005-04-29| 810.24
#2005-05-02| 808.44
#2005-05-03| 812.44
#2005-05-04| 815.17
#2005-05-05| 818.50
#2005-05-06| 814.95
#2005-05-09| 813.85
#2005-05-10| 814.05
#2005-05-11| 809.59
#2005-05-12| 808.24
#2005-05-13| 802.95
#2005-05-16| 799.37
#2005-05-17| 800.68
#2005-05-18| 803.22
#2005-05-19| 806.71
#2005-05-20| 803.11
#2005-05-23| 806.21
#2005-05-24| 808.62
#2005-05-25| 810.80
#2005-05-26| 812.99
#2005-05-27| 814.92
#2005-05-30| .
#2005-05-31| 809.92
#2005-06-01| 809.16
#2005-06-02| 811.20
#2005-06-03| 812.66
#2005-06-06| 814.63
#2005-06-07| 819.90
#2005-06-08| 824.76
#2005-06-09| 816.37
#2005-06-10| 817.00
#2005-06-13| 814.77
#2005-06-14| 816.36
#2005-06-15| 820.23
#2005-06-16| 823.10
#2005-06-17| 833.52
#2005-06-20| 827.55
#2005-06-21| 829.21
#2005-06-22| 829.23
#2005-06-23| 827.86
#2005-06-24| 827.01
#2005-06-27| 824.64
#2005-06-28| 824.13
#2005-06-29| 825.30
#2005-06-30| 826.86
#2005-07-01| 821.67
#2005-07-04| .
#2005-07-05| 818.59
#2005-07-06| 825.62
#2005-07-07| 816.06
#2005-07-08| 825.06
#2005-07-11| 840.95
#2005-07-12| 849.69
#2005-07-13| 845.15
#2005-07-14| 847.84
#2005-07-15| 843.60
#2005-07-18| 842.80
#2005-07-19| 839.22
#2005-07-20| 840.01
#2005-07-21| 849.72
#2005-07-22| 851.00
#2005-07-25| 850.01
#2005-07-26| 848.88
#2005-07-27| 855.38
#2005-07-28| 862.00
#2005-07-29| 868.37
#2005-08-01| 875.14
#2005-08-02| 880.16
#2005-08-03| 888.25
#2005-08-04| 890.98
#2005-08-05| 887.42
#2005-08-08| 891.83
#2005-08-09| 893.65
#2005-08-10| 899.52
#2005-08-11| 901.27
#2005-08-12| 901.60
#2005-08-15| 898.16
#2005-08-16| 896.49
#2005-08-17| 892.28
#2005-08-18| 882.90
#2005-08-19| 884.83
#2005-08-22| 893.76
#2005-08-23| 890.38
#2005-08-24| 889.83
#2005-08-25| 889.20
#2005-08-26| 893.30
#2005-08-29| 888.64
#2005-08-30| 885.73
#2005-08-31| 898.67
#2005-09-01| 918.74
#2005-09-02| 925.09
#2005-09-05| .
#2005-09-06| 926.11
#2005-09-07| 928.48
#2005-09-08| 926.73
#2005-09-09| 930.80
#2005-09-12| 925.37
#2005-09-13| 920.38
#2005-09-14| 924.37
#2005-09-15| 920.11
#2005-09-16| 924.20
#2005-09-19| 923.27
#2005-09-20| 926.81
#2005-09-21| 926.89
#2005-09-22| 915.85
#2005-09-23| 912.40
#2005-09-26| 914.89
#2005-09-27| 912.42
#2005-09-28| 915.39
#2005-09-29| 917.06
#2005-09-30| 926.25
#2005-10-03| 920.40
#2005-10-04| 923.88
#2005-10-05| 917.93
#2005-10-06| 917.22
#2005-10-07| 912.42
#2005-10-10| 910.61
#2005-10-11| 909.48
#2005-10-12| 907.45
#2005-10-13| 887.06
#2005-10-14| 893.52
#2005-10-17| 890.08
#2005-10-18| 881.70
#2005-10-19| 866.33
#2005-10-20| 872.46
#2005-10-21| 868.08
#2005-10-24| 875.11
#2005-10-25| 884.36
#2005-10-26| 886.89
#2005-10-27| 880.69
#2005-10-28| 874.97
#2005-10-31| 881.17
#2005-11-01| 883.15
#2005-11-02| 891.24
#2005-11-03| 895.87
#2005-11-04| 883.52
#2005-11-07| 884.40
#2005-11-08| 882.53
#2005-11-09| 880.89
#2005-11-10| 883.07
#2005-11-11| 883.43
#2005-11-14| 883.77
#2005-11-15| 879.65
#2005-11-16| 873.43
#2005-11-17| 881.24
#2005-11-18| 882.53
#2005-11-21| 886.35
#2005-11-22| 886.62
#2005-11-23| 896.16
#2005-11-24| .
#2005-11-25| 897.12
#2005-11-28| 900.80
#2005-11-29| 899.74
#2005-11-30| 903.51
#2005-12-01| 905.35
#2005-12-02| 911.11
#2005-12-05| 917.28
#2005-12-06| 920.59
#2005-12-07| 920.01
#2005-12-08| 926.85
#2005-12-09| 929.36
#2005-12-12| 939.91
#2005-12-13| 938.78
#2005-12-14| 943.00
#2005-12-15| 938.59
#2005-12-16| 946.16
#2005-12-19| 944.67
#2005-12-20| 940.49
#2005-12-21| 936.97
#2005-12-22| 940.96
#2005-12-23| 944.54
#2005-12-26| .
#2005-12-27| 945.87
#2005-12-28| 947.53
#2005-12-29| 949.09
#2005-12-30| 945.49
#2006-01-02| .
#2006-01-03| 971.01
#2006-01-04| 989.48
#2006-01-05| 989.34
#2006-01-06| 998.27
#2006-01-09| 996.57
#2006-01-10| 991.75
#2006-01-11| 999.62
#2006-01-12|1001.70
#2006-01-13|1003.72
#2006-01-16| .
#2006-01-17| 999.96
#2006-01-18| 996.26
#2006-01-19|1009.98
#2006-01-20|1012.17
#2006-01-23|1021.62
#2006-01-24|1024.26
#2006-01-25|1032.82
#2006-01-26|1037.22
#2006-01-27|1038.84
#2006-01-30|1035.83
#2006-01-31|1041.00
#2006-02-01|1049.19
#2006-02-02|1048.80
#2006-02-03|1039.63
#2006-02-06|1042.08
#2006-02-07|1035.70
#2006-02-08|1033.44
#2006-02-09|1042.97
#2006-02-10|1040.39
#2006-02-13|1039.42
#2006-02-14|1035.48
#2006-02-15|1041.79
#2006-02-16|1042.84
#2006-02-17|1052.84
#2006-02-20| .
#2006-02-21|1057.96
#2006-02-22|1058.51
#2006-02-23|1064.83
#2006-02-24|1064.24
#2006-02-27|1066.46
#2006-02-28|1064.56
#2006-03-01|1071.46
#2006-03-02|1073.23
#2006-03-03|1075.58
#2006-03-06|1080.32
#2006-03-07|1059.68
#2006-03-08|1049.81
#2006-03-09|1057.74
#2006-03-10|1056.76
#2006-03-13|1068.73
#2006-03-14|1079.35
#2006-03-15|1087.34
#2006-03-16|1102.31
#2006-03-17|1107.43
#2006-03-20|1112.11
#2006-03-21|1104.31
#2006-03-22|1108.30
#2006-03-23|1102.74
#2006-03-24|1109.74
#2006-03-27|1110.34
#2006-03-28|1110.64
#2006-03-29|1103.30
#2006-03-30|1121.04
#2006-03-31|1115.56
#2006-04-03|1123.19
#2006-04-04|1137.06
#2006-04-05|1139.44
#2006-04-06|1142.28
#2006-04-07|1133.36
#2006-04-10|1131.34
#2006-04-11|1126.42
#2006-04-12|1120.22
#2006-04-13|1122.21
#2006-04-14| .
#2006-04-17|1137.82
#2006-04-18|1139.64
#2006-04-19|1154.59
#2006-04-20|1155.34
#2006-04-21|1163.52
#2006-04-24|1167.74
#2006-04-25|1174.11
#2006-04-26|1178.44
#2006-04-27|1179.39
#2006-04-28|1185.38
#2006-05-01|1190.54
#2006-05-02|1198.63
#2006-05-03|1196.32
#2006-05-04|1207.10
#2006-05-05|1222.47
#2006-05-08|1227.58
#2006-05-09|1232.48
#2006-05-10|1234.86
#2006-05-11|1237.19
#2006-05-12|1218.41
#2006-05-15|1178.54
#2006-05-16|1178.47
#2006-05-17|1154.21
#2006-05-18|1131.12
#2006-05-19|1124.67
#2006-05-22|1079.93
#2006-05-23|1111.90
#2006-05-24|1089.28
#2006-05-25|1100.05
#2006-05-26|1120.03
#2006-05-29| .
#2006-05-30|1121.61
#2006-05-31|1121.23
#2006-06-01|1120.06
#2006-06-02|1139.63
#2006-06-05|1136.28
#2006-06-06|1100.48
#2006-06-07|1092.78
#2006-06-08|1052.49
#2006-06-09|1066.60
#2006-06-12|1051.99
#2006-06-13|1017.48
#2006-06-14|1023.93
#2006-06-15|1058.07
#2006-06-16|1055.68
#2006-06-19|1055.93
#2006-06-20|1055.41
#2006-06-21|1057.79
#2006-06-22|1058.78
#2006-06-23|1054.85
#2006-06-26|1055.73
#2006-06-27|1058.59
#2006-06-28|1050.87
#2006-06-29|1060.74
#2006-06-30|1095.70
#2006-07-03|1106.59
#2006-07-04| .
#2006-07-05|1093.19
#2006-07-06|1102.37
#2006-07-07|1107.20
#2006-07-10|1099.67
#2006-07-11|1095.49
#2006-07-12|1091.40
#2006-07-13|1075.14
#2006-07-14|1060.95
#2006-07-17|1038.29
#2006-07-18|1034.37
#2006-07-19|1056.53
#2006-07-20|1068.68
#2006-07-21|1064.08
#2006-07-24|1067.41
#2006-07-25|1071.01
#2006-07-26|1073.22
#2006-07-27|1093.29
#2006-07-28|1095.70
#2006-07-31|1100.90
#2006-08-01|1096.28
#2006-08-02|1109.22
#2006-08-03|1102.13
#2006-08-04|1118.75
#2006-08-07|1112.43
#2006-08-08|1111.41
#2006-08-09|1114.96
#2006-08-10|1096.96
#2006-08-11|1099.17
#2006-08-14|1101.52
#2006-08-15|1108.43
#2006-08-16|1120.17
#2006-08-17|1122.84
#2006-08-18|1119.60
#2006-08-21|1128.45
#2006-08-22|1121.87
#2006-08-23|1120.46
#2006-08-24|1118.91
#2006-08-25|1117.53
#2006-08-28|1122.84
#2006-08-29|1123.30
#2006-08-30|1133.93
#2006-08-31|1132.99
#2006-09-01|1137.16
#2006-09-04| .
#2006-09-05|1141.09
#2006-09-06|1132.97
#2006-09-07|1117.00
#2006-09-08|1114.82
#2006-09-11|1109.12
#2006-09-12|1117.40
#2006-09-13|1120.55
#2006-09-14|1130.79
#2006-09-15|1126.31
#2006-09-18|1131.13
#2006-09-19|1131.94
#2006-09-20|1135.56
#2006-09-21|1139.77
#2006-09-22|1139.16
#2006-09-25|1132.52
#2006-09-26|1135.84
#2006-09-27|1143.16
#2006-09-28|1145.74
#2006-09-29|1146.03
#2006-10-02|1150.77
#2006-10-03|1146.34
#2006-10-04|1147.83
#2006-10-05|1157.61
#2006-10-06|1151.21
#2006-10-09|1153.64
#2006-10-10|1155.88
#2006-10-11|1156.02
#2006-10-12|1163.34
#2006-10-13|1165.12
#2006-10-16|1169.89
#2006-10-17|1161.96
#2006-10-18|1169.07
#2006-10-19|1178.59
#2006-10-20|1183.62
#2006-10-23|1180.15
#2006-10-24|1182.41
#2006-10-25|1191.11
#2006-10-26|1201.79
#2006-10-27|1202.98
#2006-10-30|1199.26
#2006-10-31|1209.98
#2006-11-01|1216.63
#2006-11-02|1212.16
#2006-11-03|1210.61
#2006-11-06|1219.15
#2006-11-07|1232.60
#2006-11-08|1229.58
#2006-11-09|1235.49
#2006-11-10|1243.06
#2006-11-13|1242.50
#2006-11-14|1246.29
#2006-11-15|1252.68
#2006-11-16|1255.40
#2006-11-17|1249.45
#2006-11-20|1249.71
#2006-11-21|1255.22
#2006-11-22|1268.52
#2006-11-23| .
#2006-11-24|1274.27
#2006-11-27|1265.15
#2006-11-28|1259.75
#2006-11-29|1277.54
#2006-11-30|1288.98
#2006-12-01|1297.41
#2006-12-04|1299.30
#2006-12-05|1302.86
#2006-12-06|1308.77
#2006-12-07|1312.87
#2006-12-08|1318.86
#2006-12-11|1316.30
#2006-12-12|1320.03
#2006-12-13|1324.18
#2006-12-14|1325.99
#2006-12-15|1326.44
#2006-12-18|1324.79
#2006-12-19|1327.53
#2006-12-20|1335.67
#2006-12-21|1336.77
#2006-12-22|1336.41
#2006-12-25| .
#2006-12-26|1332.75
#2006-12-27|1340.12
#2006-12-28|1346.30
#2006-12-29|1352.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1368.65
#2007-01-04|1350.92
#2007-01-05|1340.22
#2007-01-08|1343.88
#2007-01-09|1347.74
#2007-01-10|1336.68
#2007-01-11|1345.19
#2007-01-12|1355.15
#2007-01-15| .
#2007-01-16|1364.83
#2007-01-17|1368.80
#2007-01-18|1371.94
#2007-01-19|1375.66
#2007-01-22|1379.66
#2007-01-23|1383.26
#2007-01-24|1383.85
#2007-01-25|1385.61
#2007-01-26|1374.32
#2007-01-29|1379.30
#2007-01-30|1382.35
#2007-01-31|1386.35
#2007-02-01|1403.26
#2007-02-02|1407.23
#2007-02-05|1408.17
#2007-02-06|1417.27
#2007-02-07|1429.32
#2007-02-08|1421.76
#2007-02-09|1424.93
#2007-02-12|1414.79
#2007-02-13|1422.70
#2007-02-14|1445.52
#2007-02-15|1448.05
#2007-02-16|1447.35
#2007-02-19| .
#2007-02-20|1457.34
#2007-02-21|1450.51
#2007-02-22|1454.61
#2007-02-23|1460.47
#2007-02-26|1465.93
#2007-02-27|1419.21
#2007-02-28|1401.13
#2007-03-01|1383.00
#2007-03-02|1385.49
#2007-03-05|1348.05
#2007-03-06|1368.05
#2007-03-07|1386.65
#2007-03-08|1407.89
#2007-03-09|1407.84
#2007-03-12|1414.84
#2007-03-13|1405.40
#2007-03-14|1374.79
#2007-03-15|1399.16
#2007-03-16|1408.17
#2007-03-19|1424.43
#2007-03-20|1428.54
#2007-03-21|1442.95
#2007-03-22|1461.51
#2007-03-23|1459.60
#2007-03-26|1459.43
#2007-03-27|1459.72
#2007-03-28|1452.78
#2007-03-29|1460.23
#2007-03-30|1462.94
#2007-04-02|1474.22
#2007-04-03|1486.72
#2007-04-04|1492.98
#2007-04-05|1502.64
#2007-04-06| .
#2007-04-09|1495.40
#2007-04-10|1512.87
#2007-04-11|1515.24
#2007-04-12|1513.48
#2007-04-13|1522.61
#2007-04-16|1538.25
#2007-04-17|1541.36
#2007-04-18|1539.50
#2007-04-19|1533.56
#2007-04-20|1545.59
#2007-04-23|1545.20
#2007-04-24|1539.39
#2007-04-25|1553.25
#2007-04-26|1550.46
#2007-04-27|1553.64
#2007-04-30|1552.10
#2007-05-01|1547.49
#2007-05-02|1552.74
#2007-05-03|1546.71
#2007-05-04|1560.33
#2007-05-07|1567.56
#2007-05-08|1548.35
#2007-05-09|1550.94
#2007-05-10|1544.28
#2007-05-11|1542.11
#2007-05-14|1544.64
#2007-05-15|1552.64
#2007-05-16|1552.47
#2007-05-17|1546.02
#2007-05-18|1552.40
#2007-05-21|1552.56
#2007-05-22|1556.22
#2007-05-23|1567.73
#2007-05-24|1555.43
#2007-05-25|1555.14
#2007-05-28| .
#2007-05-29|1563.47
#2007-05-30|1549.46
#2007-05-31|1568.71
#2007-06-01|1573.34
#2007-06-04|1578.30
#2007-06-05|1579.42
#2007-06-06|1551.98
#2007-06-07|1526.74
#2007-06-08|1513.37
#2007-06-11|1523.74
#2007-06-12|1513.74
#2007-06-13|1511.06
#2007-06-14|1529.26
#2007-06-15|1546.14
#2007-06-18|1549.29
#2007-06-19|1548.31
#2007-06-20|1552.81
#2007-06-21|1536.81
#2007-06-22|1539.27
#2007-06-25|1533.21
#2007-06-26|1529.67
#2007-06-27|1519.20
#2007-06-28|1536.35
#2007-06-29|1546.69
#2007-07-02|1563.40
#2007-07-03|1574.94
#2007-07-04| .
#2007-07-05|1578.80
#2007-07-06|1586.17
#2007-07-09|1592.64
#2007-07-10|1590.96
#2007-07-11|1592.20
#2007-07-12|1602.10
#2007-07-13|1609.03
#2007-07-16|1609.28
#2007-07-17|1607.45
#2007-07-18|1602.97
#2007-07-19|1615.03
#2007-07-20|1609.00
#2007-07-23|1610.10
#2007-07-24|1596.28
#2007-07-25|1565.50
#2007-07-26|1530.93
#2007-07-27|1510.66
#2007-07-30|1514.43
#2007-07-31|1541.15
#2007-08-01|1517.05
#2007-08-02|1522.57
#2007-08-03|1520.73
#2007-08-06|1497.33
#2007-08-07|1505.03
#2007-08-08|1531.26
#2007-08-09|1496.32
#2007-08-10|1456.25
#2007-08-13|1470.61
#2007-08-14|1456.01
#2007-08-15|1431.78
#2007-08-16|1370.90
#2007-08-17|1392.01
#2007-08-20|1402.00
#2007-08-21|1396.41
#2007-08-22|1428.01
#2007-08-23|1442.20
#2007-08-24|1452.97
#2007-08-27|1460.63
#2007-08-28|1443.80
#2007-08-29|1451.01
#2007-08-30|1463.98
#2007-08-31|1482.56
#2007-09-03| .
#2007-09-04|1494.31
#2007-09-05|1484.55
#2007-09-06|1487.55
#2007-09-07|1474.31
#2007-09-10|1458.32
#2007-09-11|1480.54
#2007-09-12|1483.31
#2007-09-13|1481.22
#2007-09-14|1462.51
#2007-09-17|1439.17
#2007-09-18|1446.30
#2007-09-19|1482.67
#2007-09-20|1487.05
#2007-09-21|1495.74
#2007-09-24|1498.56
#2007-09-25|1483.11
#2007-09-26|1487.76
#2007-09-27|1500.27
#2007-09-28|1508.70
#2007-10-01|1518.98
#2007-10-02|1524.32
#2007-10-03|1527.89
#2007-10-04|1530.81
#2007-10-05|1541.88
#2007-10-08|1538.04
#2007-10-09|1545.49
#2007-10-10|1557.90
#2007-10-11|1573.77
#2007-10-12|1563.55
#2007-10-15|1562.56
#2007-10-16|1545.17
#2007-10-17|1561.71
#2007-10-18|1558.99
#2007-10-19|1549.77
#2007-10-22|1513.95
#2007-10-23|1544.54
#2007-10-24|1535.21
#2007-10-25|1555.89
#2007-10-26|1566.68
#2007-10-29|1576.33
#2007-10-30|1569.20
#2007-10-31|1590.03
#2007-11-01|1572.92
#2007-11-02|1566.56
#2007-11-05|1552.24
#2007-11-06|1566.72
#2007-11-07|1561.16
#2007-11-08|1549.32
#2007-11-09|1524.85
#2007-11-12|1501.33
#2007-11-13|1503.93
#2007-11-14|1518.82
#2007-11-15|1488.08
#2007-11-16|1473.16
#2007-11-19|1434.62
#2007-11-20|1444.38
#2007-11-21|1404.42
#2007-11-22| .
#2007-11-23|1426.77
#2007-11-26|1430.17
#2007-11-27|1420.10
#2007-11-28|1437.32
#2007-11-29|1443.77
#2007-11-30|1455.92
#2007-12-03|1450.89
#2007-12-04|1434.11
#2007-12-05|1438.96
#2007-12-06|1436.73
#2007-12-07|1450.69
#2007-12-10|1461.64
#2007-12-11|1459.54
#2007-12-12|1458.22
#2007-12-13|1426.63
#2007-12-14|1411.02
#2007-12-17|1372.98
#2007-12-18|1374.21
#2007-12-19|1366.30
#2007-12-20|1363.10
#2007-12-21|1376.64
#2007-12-24|1381.03
#2007-12-25| .
#2007-12-26|1389.24
#2007-12-27|1400.03
#2007-12-28|1416.71
#2007-12-31|1414.63
#2008-01-01| .
#2008-01-02|1419.66
#2008-01-03|1409.72
#2008-01-04|1389.02
#2008-01-07|1362.19
#2008-01-08|1365.94
#2008-01-09|1329.89
#2008-01-10|1312.92
#2008-01-11|1308.69
#2008-01-14|1324.60
#2008-01-15|1292.96
#2008-01-16|1257.95
#2008-01-17|1261.66
#2008-01-18|1245.64
#2008-01-21| .
#2008-01-22|1200.94
#2008-01-23|1181.19
#2008-01-24|1232.09
#2008-01-25|1244.25
#2008-01-28|1237.07
#2008-01-29|1263.93
#2008-01-30|1263.77
#2008-01-31|1261.90
#2008-02-01|1288.84
#2008-02-04|1303.28
#2008-02-05|1260.56
#2008-02-06|1259.43
#2008-02-07|1231.46
#2008-02-08|1235.72
#2008-02-11|1228.01
#2008-02-12|1265.46
#2008-02-13|1270.84
#2008-02-14|1285.80
#2008-02-15|1276.59
#2008-02-18| .
#2008-02-19|1299.08
#2008-02-20|1282.75
#2008-02-21|1304.27
#2008-02-22|1301.30
#2008-02-25|1318.80
#2008-02-26|1334.13
#2008-02-27|1351.22
#2008-02-28|1341.74
#2008-02-29|1325.72
#2008-03-03|1309.00
#2008-03-04|1303.91
#2008-03-05|1322.52
#2008-03-06|1320.94
#2008-03-07|1301.49
#2008-03-10|1284.52
#2008-03-11|1293.37
#2008-03-12|1319.64
#2008-03-13|1307.25
#2008-03-14|1303.46
#2008-03-17|1268.96
#2008-03-18|1288.60
#2008-03-19|1267.43
#2008-03-20|1244.50
#2008-03-21| .
#2008-03-24|1244.69
#2008-03-25|1287.67
#2008-03-26|1297.16
#2008-03-27|1320.41
#2008-03-28|1313.88
#2008-03-31|1323.35
#2008-04-01|1331.28
#2008-04-02|1344.23
#2008-04-03|1334.43
#2008-04-04|1343.98
#2008-04-07|1352.11
#2008-04-08|1337.99
#2008-04-09|1340.88
#2008-04-10|1332.93
#2008-04-11|1324.80
#2008-04-14|1317.23
#2008-04-15|1318.01
#2008-04-16|1343.59
#2008-04-17|1341.77
#2008-04-18|1346.42
#2008-04-21|1350.62
#2008-04-22|1351.73
#2008-04-23|1343.72
#2008-04-24|1324.54
#2008-04-25|1333.48
#2008-04-28|1343.07
#2008-04-29|1328.24
#2008-04-30|1337.78
#2008-05-01|1328.12
#2008-05-02|1343.45
#2008-05-05|1350.04
#2008-05-06|1353.90
#2008-05-07|1352.64
#2008-05-08|1357.35
#2008-05-09|1346.29
#2008-05-12|1358.66
#2008-05-13|1353.69
#2008-05-14|1351.94
#2008-05-15|1356.18
#2008-05-16|1370.51
#2008-05-19|1376.76
#2008-05-20|1366.29
#2008-05-21|1368.18
#2008-05-22|1365.33
#2008-05-23|1358.23
#2008-05-26| .
#2008-05-27|1342.97
#2008-05-28|1342.74
#2008-05-29|1338.24
#2008-05-30|1341.51
#2008-06-02|1329.12
#2008-06-03|1330.71
#2008-06-04|1319.49
#2008-06-05|1329.61
#2008-06-06|1329.82
#2008-06-09|1313.01
#2008-06-10|1277.66
#2008-06-11|1266.47
#2008-06-12|1260.21
#2008-06-13|1260.06
#2008-06-16|1272.42
#2008-06-17|1284.44
#2008-06-18|1265.37
#2008-06-19|1253.71
#2008-06-20|1250.00
#2008-06-23|1226.17
#2008-06-24|1217.51
#2008-06-25|1230.24
#2008-06-26|1220.33
#2008-06-27|1212.01
#2008-06-30|1207.59
#2008-07-01|1182.87
#2008-07-02|1170.86
#2008-07-03|1152.95
#2008-07-04| .
#2008-07-07|1149.99
#2008-07-08|1130.99
#2008-07-09|1148.62
#2008-07-10|1135.02
#2008-07-11|1121.96
#2008-07-14|1122.78
#2008-07-15|1104.32
#2008-07-16|1099.29
#2008-07-17|1134.91
#2008-07-18|1146.77
#2008-07-21|1164.58
#2008-07-22|1155.36
#2008-07-23|1167.84
#2008-07-24|1148.45
#2008-07-25|1140.61
#2008-07-28|1136.35
#2008-07-29|1127.27
#2008-07-30|1144.41
#2008-07-31|1147.12
#2008-08-01|1140.48
#2008-08-04|1134.40
#2008-08-05|1142.99
#2008-08-06|1149.78
#2008-08-07|1144.01
#2008-08-08|1127.42
#2008-08-11|1137.38
#2008-08-12|1128.22
#2008-08-13|1104.67
#2008-08-14|1111.45
#2008-08-15|1104.65
#2008-08-18|1105.18
#2008-08-19|1081.24
#2008-08-20|1081.75
#2008-08-21|1090.76
#2008-08-22|1099.34
#2008-08-25|1094.63
#2008-08-26|1083.30
#2008-08-27|1086.34
#2008-08-28|1096.08
#2008-08-29|1104.14
#2008-09-01| .
#2008-09-02|1097.00
#2008-09-03|1081.68
#2008-09-04|1058.73
#2008-09-05|1033.19
#2008-09-08|1048.83
#2008-09-09|1031.65
#2008-09-10|1014.78
#2008-09-11| 993.77
#2008-09-12|1019.11
#2008-09-15| 994.20
#2008-09-16| 964.41
#2008-09-17| 954.56
#2008-09-18| 954.90
#2008-09-19|1002.57
#2008-09-22|1009.82
#2008-09-23| 991.96
#2008-09-24| 984.59
#2008-09-25| 985.33
#2008-09-26| 965.98
#2008-09-29| 910.05
#2008-09-30| 892.70
#2008-10-01| 887.34
#2008-10-02| 869.14
#2008-10-03| 871.05
#2008-10-06| 791.35
#2008-10-07| 780.94
#2008-10-08| 741.48
#2008-10-09| 742.02
#2008-10-10| 696.89
#2008-10-13| 747.57
#2008-10-14| 771.10
#2008-10-15| 727.30
#2008-10-16| 684.49
#2008-10-17| 685.37
#2008-10-20| 688.05
#2008-10-21| 686.78
#2008-10-22| 648.93
#2008-10-23| 632.30
#2008-10-24| 594.39
#2008-10-27| 562.56
#2008-10-28| 567.87
#2008-10-29| 610.69
#2008-10-30| 627.81
#2008-10-31| 635.09
#2008-11-03| 651.41
#2008-11-04| 689.15
#2008-11-05| 685.54
#2008-11-06| 644.50
#2008-11-07| 644.66
#2008-11-10| 652.26
#2008-11-11| 619.65
#2008-11-12| 598.07
#2008-11-13| 588.94
#2008-11-14| 593.69
#2008-11-17| 581.76
#2008-11-18| 575.12
#2008-11-19| 557.85
#2008-11-20| 531.87
#2008-11-21| 527.72
#2008-11-24| 561.75
#2008-11-25| 571.23
#2008-11-26| 568.53
#2008-11-27| .
#2008-11-28| 578.24
#2008-12-01| 552.66
#2008-12-02| 558.60
#2008-12-03| 555.48
#2008-12-04| 556.80
#2008-12-05| 540.82
#2008-12-08| 571.27
#2008-12-09| 575.24
#2008-12-10| 584.92
#2008-12-11| 592.02
#2008-12-12| 584.64
#2008-12-15| 597.41
#2008-12-16| 601.66
#2008-12-17| 621.47
#2008-12-18| 627.43
#2008-12-19| 604.02
#2008-12-22| 597.53
#2008-12-23| 600.25
#2008-12-24| 601.44
#2008-12-25| .
#2008-12-26| 603.33
#2008-12-29| 612.92
#2008-12-30| 618.30
#2008-12-31| 611.24
#2009-01-01| .
#2009-01-02| 633.10
#2009-01-05| 635.54
#2009-01-06| 638.81
#2009-01-07| 647.71
#2009-01-08| 642.65
#2009-01-09| 637.14
#2009-01-12| 623.18
#2009-01-13| 605.21
#2009-01-14| 585.58
#2009-01-15| 578.82
#2009-01-16| 592.47
#2009-01-19| .
#2009-01-20| 556.96
#2009-01-21| 552.99
#2009-01-22| 553.18
#2009-01-23| 540.35
#2009-01-26| 563.23
#2009-01-27| 567.86
#2009-01-28| 585.66
#2009-01-29| 573.77
#2009-01-30| 568.22
#2009-02-02| 552.56
#2009-02-03| 563.56
#2009-02-04| 572.68
#2009-02-05| 573.46
#2009-02-06| 586.84
#2009-02-09| 603.98
#2009-02-10| 591.83
#2009-02-11| 580.71
#2009-02-12| 570.42
#2009-02-13| 580.73
#2009-02-16| .
#2009-02-17| 548.55
#2009-02-18| 543.39
#2009-02-19| 548.62
#2009-02-20| 531.96
#2009-02-23| 529.01
#2009-02-24| 522.12
#2009-02-25| 523.09
#2009-02-26| 531.53
#2009-02-27| 524.95
#2009-03-02| 502.20
#2009-03-03| 495.69
#2009-03-04| 509.60
#2009-03-05| 496.54
#2009-03-06| 492.19
#2009-03-09| 482.79
#2009-03-10| 502.06
#2009-03-11| 505.13
#2009-03-12| 507.35
#2009-03-13| 516.12
#2009-03-16| 529.42
#2009-03-17| 525.25
#2009-03-18| 528.01
#2009-03-19| 556.94
#2009-03-20| 553.09
#2009-03-23| 564.84
#2009-03-24| 566.90
#2009-03-25| 569.56
#2009-03-26| 572.37
#2009-03-27| 560.78
#2009-03-30| 543.51
#2009-03-31| 558.65
#2009-04-01| 568.54
#2009-04-02| 604.24
#2009-04-03| 611.94
#2009-04-06| 612.80
#2009-04-07| 601.42
#2009-04-08| 600.81
#2009-04-09| 617.82
#2009-04-10| .
#2009-04-13| 624.08
#2009-04-14| 638.49
#2009-04-15| 638.02
#2009-04-16| 647.06
#2009-04-17| 651.81
#2009-04-20| 621.78
#2009-04-21| 623.22
#2009-04-22| 638.72
#2009-04-23| 644.89
#2009-04-24| 666.65
#2009-04-27| 658.50
#2009-04-28| 647.05
#2009-04-29| 671.68
#2009-04-30| 684.68
#2009-05-01| 687.93
#2009-05-04| 708.29
#2009-05-05| 720.39
#2009-05-06| 727.83
#2009-05-07| 731.78
#2009-05-08| 740.52
#2009-05-11| 729.82
#2009-05-12| 732.21
#2009-05-13| 704.08
#2009-05-14| 707.43
#2009-05-15| 718.70
#2009-05-18| 727.25
#2009-05-19| 748.04
#2009-05-20| 767.42
#2009-05-21| 754.33
#2009-05-22| 764.95
#2009-05-25| .
#2009-05-26| 761.27
#2009-05-27| 767.43
#2009-05-28| 762.37
#2009-05-29| 777.19
#2009-06-01| 799.81
#2009-06-02| 815.13
#2009-06-03| 797.86
#2009-06-04| 793.98
#2009-06-05| 789.86
#2009-06-08| 774.07
#2009-06-09| 787.39
#2009-06-10| 799.65
#2009-06-11| 810.48
#2009-06-12| 803.64
#2009-06-15| 779.06
#2009-06-16| 779.85
#2009-06-17| 753.44
#2009-06-18| 754.62
#2009-06-19| 760.73
#2009-06-22| 734.85
#2009-06-23| 736.79
#2009-06-24| 759.11
#2009-06-25| 751.24
#2009-06-26| 764.54
#2009-06-29| 774.13
#2009-06-30| 768.52
#2009-07-01| 786.05
#2009-07-02| 769.33
#2009-07-03| .
#2009-07-06| 747.05
#2009-07-07| 748.61
#2009-07-08| 731.35
#2009-07-09| 738.92
#2009-07-10| 730.24
#2009-07-13| 736.72
#2009-07-14| 751.22
#2009-07-15| 777.10
#2009-07-16| 779.59
#2009-07-17| 780.57
#2009-07-20| 797.40
#2009-07-21| 806.20
#2009-07-22| 806.03
#2009-07-23| 821.31
#2009-07-24| 820.84
#2009-07-27| 826.72
#2009-07-28| 817.10
#2009-07-29| 815.07
#2009-07-30| 833.39
#2009-07-31| 845.11
#2009-08-03| 876.82
#2009-08-04| 874.56
#2009-08-05| 878.74
#2009-08-06| 883.50
#2009-08-07| 880.00
#2009-08-10| 877.07
#2009-08-11| 862.93
#2009-08-12| 872.24
#2009-08-13| 891.47
#2009-08-14| 890.42
#2009-08-17| 857.85
#2009-08-18| 872.31
#2009-08-19| 874.90
#2009-08-20| 892.58
#2009-08-21| 911.58
#2009-08-24| 927.94
#2009-08-25| 932.84
#2009-08-26| 920.81
#2009-08-27| 913.74
#2009-08-28| 935.03
#2009-08-31| 924.03
#2009-09-01| 906.09
#2009-09-02| 888.01
#2009-09-03| 901.78
#2009-09-04| 914.07
#2009-09-07| .
#2009-09-08| 954.33
#2009-09-09| 967.30
#2009-09-10| 969.99
#2009-09-11| 981.54
#2009-09-14| 974.77
#2009-09-15| 981.09
#2009-09-16|1002.01
#2009-09-17|1011.98
#2009-09-18|1005.45
#2009-09-21| 989.07
#2009-09-22|1008.59
#2009-09-23|1009.47
#2009-09-24| 986.84
#2009-09-25| 980.47
#2009-09-28| 988.60
#2009-09-29| 988.09
#2009-09-30| 991.31
#2009-10-01| 980.27
#2009-10-02| 963.39
#2009-10-05| 972.20
#2009-10-06|1001.29
#2009-10-07| 999.62
#2009-10-08|1018.22
#2009-10-09|1017.55
#2009-10-12|1030.26
#2009-10-13|1025.56
#2009-10-14|1048.55
#2009-10-15|1052.54
#2009-10-16|1043.78
#2009-10-19|1057.05
#2009-10-20|1054.45
#2009-10-21|1054.54
#2009-10-22|1043.65
#2009-10-23|1041.33
#2009-10-26|1024.18
#2009-10-27|1007.30
#2009-10-28| 974.20
#2009-10-29| 995.97
#2009-10-30| 983.71
#2009-11-02| 981.03
#2009-11-03| 959.96
#2009-11-04| 991.37
#2009-11-05|1000.00
#2009-11-06|1001.42
#2009-11-09|1024.31
#2009-11-10|1017.79
#2009-11-11|1024.02
#2009-11-12|1021.10
#2009-11-13|1027.22
#2009-11-16|1046.09
#2009-11-17|1033.33
#2009-11-18|1039.27
#2009-11-19|1014.55
#2009-11-20|1006.22
#2009-11-23|1026.44
#2009-11-24|1019.18
#2009-11-25|1022.84
#2009-11-26| .
#2009-11-27|1000.34
#2009-11-30| 990.10
#2009-12-01|1016.85
#2009-12-02|1021.57
#2009-12-03|1022.10
#2009-12-04|1015.58
#2009-12-07|1009.04
#2009-12-08| 991.04
#2009-12-09| 980.74
#2009-12-10| 986.21
#2009-12-11| 983.62
#2009-12-14| 989.67
#2009-12-15| 984.72
#2009-12-16| 996.27
#2009-12-17| 977.00
#2009-12-18| 971.92
#2009-12-21| 978.49
#2009-12-22| 975.81
#2009-12-23| 984.09
#2009-12-24| 985.92
#2009-12-25| .
#2009-12-28| 991.78
#2009-12-29| 997.00
#2009-12-30| 995.23
#2009-12-31|1001.00
#2010-01-01| .
#2010-01-04|1026.39
#2010-01-05|1031.56
#2010-01-06|1033.99
#2010-01-07|1034.48
#2010-01-08|1041.35
#2010-01-11|1060.03
#2010-01-12|1048.26
#2010-01-13|1050.34
#2010-01-14|1054.04
#2010-01-15|1046.38
#2010-01-18| .
#2010-01-19|1049.38
#2010-01-20|1029.59
#2010-01-21|1018.23
#2010-01-22|1008.06
#2010-01-25|1010.49
#2010-01-26|1002.32
#2010-01-27| 999.17
#2010-01-28| 995.05
#2010-01-29| 995.84
#2010-02-01| 999.60
#2010-02-02|1015.31
#2010-02-03|1010.46
#2010-02-04| 979.21
#2010-02-05| 953.13
#2010-02-08| 947.22
#2010-02-09| 952.71
#2010-02-10| 955.37
#2010-02-11| 955.67
#2010-02-12| 952.23
#2010-02-15| .
#2010-02-16| 963.95
#2010-02-17| 975.49
#2010-02-18| 975.83
#2010-02-19| 968.56
#2010-02-22| 976.06
#2010-02-23| 966.51
#2010-02-24| 966.27
#2010-02-25| 947.78
#2010-02-26| 963.16
#2010-03-01| 961.98
#2010-03-02| 974.43
#2010-03-03| 989.02
#2010-03-04| 988.29
#2010-03-05| 999.44
#2010-03-08|1002.24
#2010-03-09| 996.50
#2010-03-10|1007.14
#2010-03-11|1008.84
#2010-03-12|1020.41
#2010-03-15|1010.37
#2010-03-16|1024.24
#2010-03-17|1031.65
#2010-03-18|1020.79
#2010-03-19|1012.09
#2010-03-22|1011.47
#2010-03-23|1019.11
#2010-03-24|1007.73
#2010-03-25|1015.69
#2010-03-26|1019.09
#2010-03-29|1024.68
#2010-03-30|1023.59
#2010-03-31|1029.95
#2010-04-01|1042.90
#2010-04-02| .
#2010-04-05|1041.98
#2010-04-06|1043.60
#2010-04-07|1041.29
#2010-04-08|1038.21
#2010-04-09|1053.37
#2010-04-12|1065.01
#2010-04-13|1058.31
#2010-04-14|1070.93
#2010-04-15|1073.22
#2010-04-16|1058.69
#2010-04-19|1043.76
#2010-04-20|1058.28
#2010-04-21|1054.39
#2010-04-22|1039.51
#2010-04-23|1052.67
#2010-04-26|1058.26
#2010-04-27|1035.17
#2010-04-28|1007.28
#2010-04-29|1023.72
#2010-04-30|1027.68
#2010-05-03|1022.66
#2010-05-04| 985.52
#2010-05-05| 956.12
#2010-05-06| 936.01
#2010-05-07| 892.60
#2010-05-10| 958.36
#2010-05-11| 941.40
#2010-05-12| 959.59
#2010-05-13| 952.14
#2010-05-14| 921.08
#2010-05-17| 904.01
#2010-05-18| 913.53
#2010-05-19| 885.66
#2010-05-20| 860.78
#2010-05-21| 873.56
#2010-05-24| 866.24
#2010-05-25| 830.43
#2010-05-26| 853.88
#2010-05-27| 878.16
#2010-05-28| 881.10
#2010-05-31| .
#2010-06-01| 882.10
#2010-06-02| 876.82
#2010-06-03| 890.07
#2010-06-04| 866.64
#2010-06-07| 849.65
#2010-06-08| 838.95
#2010-06-09| 858.73
#2010-06-10| 873.95
#2010-06-11| 875.60
#2010-06-14| 899.12
#2010-06-15| 907.16
#2010-06-16| 904.41
#2010-06-17| 906.52
#2010-06-18| 912.41
#2010-06-21| 917.90
#2010-06-22| 910.88
#2010-06-23| 903.06
#2010-06-24| 893.87
#2010-06-25| 888.89
#2010-06-28| 898.29
#2010-06-29| 866.47
#2010-06-30| 868.17
#2010-07-01| 860.05
#2010-07-02| 873.84
#2010-07-05| .
#2010-07-06| 896.15
#2010-07-07| 899.17
#2010-07-08| 911.68
#2010-07-09| 910.98
#2010-07-12| 910.64
#2010-07-13| 928.09
#2010-07-14| 930.96
#2010-07-15| 935.73
#2010-07-16| 929.35
#2010-07-19| 921.84
#2010-07-20| 915.00
#2010-07-21| 923.13
#2010-07-22| 940.34
#2010-07-23| 941.25
#2010-07-26| 956.96
#2010-07-27| 963.04
#2010-07-28| 962.31
#2010-07-29| 968.77
#2010-07-30| 962.58
#2010-08-02| 990.84
#2010-08-03| 994.18
#2010-08-04| 989.02
#2010-08-05| 990.56
#2010-08-06| 994.51
#2010-08-09| 999.63
#2010-08-10| 979.33
#2010-08-11| 948.88
#2010-08-12| 939.86
#2010-08-13| 936.57
#2010-08-16| 943.80
#2010-08-17| 955.22
#2010-08-18| 952.25
#2010-08-19| 946.92
#2010-08-20| 927.56
#2010-08-23| 930.31
#2010-08-24| 916.28
#2010-08-25| 906.43
#2010-08-26| 921.51
#2010-08-27| 925.46
#2010-08-30| 926.56
#2010-08-31| 927.69
#2010-09-01| 951.60
#2010-09-02| 955.37
#2010-09-03| 963.30
#2010-09-06| .
#2010-09-07| 954.00
#2010-09-08| 962.31
#2010-09-09| 969.06
#2010-09-10| 970.12
#2010-09-13| 987.92
#2010-09-14| 994.56
#2010-09-15| 997.95
#2010-09-16| 997.77
#2010-09-17| 995.07
#2010-09-20|1005.87
#2010-09-21|1011.46
#2010-09-22|1020.91
#2010-09-23|1015.84
#2010-09-24|1033.30
#2010-09-27|1036.75
#2010-09-28|1042.13
#2010-09-29|1045.25
#2010-09-30|1047.98
#2010-10-01|1055.29
#2010-10-04|1049.35
#2010-10-05|1069.18
#2010-10-06|1077.28
#2010-10-07|1078.76
#2010-10-08|1078.15
#2010-10-11|1083.76
#2010-10-12|1076.90
#2010-10-13|1098.90
#2010-10-14|1109.09
#2010-10-15|1103.77
#2010-10-18|1102.55
#2010-10-19|1084.87
#2010-10-20|1097.25
#2010-10-21|1105.61
#2010-10-22|1099.09
#2010-10-25|1109.38
#2010-10-26|1102.75
#2010-10-27|1088.90
#2010-10-28|1100.02
#2010-10-29|1102.41
#2010-11-01|1103.03
#2010-11-02|1112.30
#2010-11-03|1109.29
#2010-11-04|1136.36
#2010-11-05|1128.65
#2010-11-08|1119.38
#2010-11-09|1125.62
#2010-11-10|1104.20
#2010-11-11|1097.20
#2010-11-12|1094.63
#2010-11-15|1092.68
#2010-11-16|1068.97
#2010-11-17|1072.03
#2010-11-18|1088.15
#2010-11-19|1090.40
#2010-11-22|1084.36
#2010-11-23|1057.62
#2010-11-24|1062.66
#2010-11-25| .
#2010-11-26|1052.61
#2010-11-29|1036.46
#2010-11-30|1029.94
#2010-12-01|1050.23
#2010-12-02|1074.63
#2010-12-03|1092.43
#2010-12-06|1093.43
#2010-12-07|1107.67
#2010-12-08|1099.67
#2010-12-09|1100.26
#2010-12-10|1105.61
#2010-12-13|1120.38
#2010-12-14|1122.25
#2010-12-15|1117.08
#2010-12-16|1109.33
#2010-12-17|1107.39
#2010-12-20|1108.33
#2010-12-21|1119.06
#2010-12-22|1120.29
#2010-12-23|1120.75
#2010-12-24| .
#2010-12-27|1118.48
#2010-12-28|1120.70
#2010-12-29|1130.20
#2010-12-30|1136.44
#2010-12-31|1149.68
#2011-01-03|1152.47
#2011-01-04|1156.22
#2011-01-05|1141.63
#2011-01-06|1136.41
#2011-01-07|1131.10
#2011-01-10|1118.06
#2011-01-11|1132.93
#2011-01-12|1153.42
#2011-01-13|1167.75
#2011-01-14|1168.27
#2011-01-17| .
#2011-01-18|1178.42
#2011-01-19|1176.90
#2011-01-20|1152.32
#2011-01-21|1170.69
#2011-01-24|1174.59
#2011-01-25|1166.89
#2011-01-26|1176.04
#2011-01-27|1180.60
#2011-01-28|1168.33
#2011-01-31|1168.28
#2011-02-01|1188.09
#2011-02-02|1189.47
#2011-02-03|1175.74
#2011-02-04|1174.57
#2011-02-07|1188.60
#2011-02-08|1197.09
#2011-02-09|1196.10
#2011-02-10|1180.56
#2011-02-11|1180.18
#2011-02-14|1180.62
#2011-02-15|1184.13
#2011-02-16|1186.94
#2011-02-17|1190.45
#2011-02-18|1197.88
#2011-02-21| .
#2011-02-22|1179.06
#2011-02-23|1173.22
#2011-02-24|1162.53
#2011-02-25|1174.56
#2011-02-28|1190.05
#2011-03-01|1191.30
#2011-03-02|1188.97
#2011-03-03|1195.59
#2011-03-04|1201.13
#2011-03-07|1203.62
#2011-03-08|1195.65
#2011-03-09|1199.59
#2011-03-10|1175.44
#2011-03-11|1165.60
#2011-03-14|1168.25
#2011-03-15|1140.27
#2011-03-16|1132.56
#2011-03-17|1154.24
#2011-03-18|1172.38
#2011-03-21|1194.84
#2011-03-22|1196.51
#2011-03-23|1189.54
#2011-03-24|1202.76
#2011-03-25|1201.40
#2011-03-28|1202.75
#2011-03-29|1197.24
#2011-03-30|1207.22
#2011-03-31|1208.38
#2011-04-01|1214.28
#2011-04-04|1226.00
#2011-04-05|1225.75
#2011-04-06|1239.59
#2011-04-07|1232.62
#2011-04-08|1244.77
#2011-04-11|1243.40
#2011-04-12|1228.12
#2011-04-13|1237.33
#2011-04-14|1234.35
#2011-04-15|1232.37
#2011-04-18|1201.50
#2011-04-19|1217.24
#2011-04-20|1242.36
#2011-04-21|1255.03
#2011-04-22| .
#2011-04-25|1252.65
#2011-04-26|1257.87
#2011-04-27|1260.79
#2011-04-28|1280.61
#2011-04-29|1286.41
#2011-05-02|1290.22
#2011-05-03|1276.45
#2011-05-04|1267.60
#2011-05-05|1244.59
#2011-05-06|1246.10
#2011-05-09|1229.74
#2011-05-10|1243.38
#2011-05-11|1242.99
#2011-05-12|1226.84
#2011-05-13|1224.01
#2011-05-16|1221.40
#2011-05-17|1208.91
#2011-05-18|1215.24
#2011-05-19|1220.59
#2011-05-20|1216.52
#2011-05-23|1189.13
#2011-05-24|1196.98
#2011-05-25|1194.53
#2011-05-26|1199.83
#2011-05-27|1217.72
#2011-05-30| .
#2011-05-31|1236.21
#2011-06-01|1237.12
#2011-06-02|1230.49
#2011-06-03|1235.28
#2011-06-06|1231.08
#2011-06-07|1235.27
#2011-06-08|1215.20
#2011-06-09|1212.86
#2011-06-10|1192.53
#2011-06-13|1192.93
#2011-06-14|1204.84
#2011-06-15|1180.87
#2011-06-16|1157.94
#2011-06-17|1168.62
#2011-06-20|1156.68
#2011-06-21|1171.45
#2011-06-22|1172.01
#2011-06-23|1137.77
#2011-06-24|1138.95
#2011-06-27|1141.94
#2011-06-28|1152.77
#2011-06-29|1171.51
#2011-06-30|1189.25
#2011-07-01|1196.99
#2011-07-04| .
#2011-07-05|1204.41
#2011-07-06|1190.63
#2011-07-07|1200.23
#2011-07-08|1187.64
#2011-07-11|1149.23
#2011-07-12|1140.49
#2011-07-13|1158.96
#2011-07-14|1151.20
#2011-07-15|1145.10
#2011-07-18|1118.78
#2011-07-19|1136.07
#2011-07-20|1146.09
#2011-07-21|1165.39
#2011-07-22|1173.43
#2011-07-25|1168.12
#2011-07-26|1175.82
#2011-07-27|1158.69
#2011-07-28|1148.22
#2011-07-29|1149.32
#2011-08-01|1128.24
#2011-08-02|1103.25
#2011-08-03|1083.20
#2011-08-04|1032.43
#2011-08-05|1011.70
#2011-08-08| 957.41
#2011-08-09| 968.36
#2011-08-10| 956.24
#2011-08-11| 976.17
#2011-08-12|1001.82
#2011-08-15|1029.24
#2011-08-16|1017.33
#2011-08-17|1025.05
#2011-08-18| 972.70
#2011-08-19| 968.99
#2011-08-22| 970.92
#2011-08-23| 973.51
#2011-08-24| 983.26
#2011-08-25| 976.96
#2011-08-26| 972.09
#2011-08-29| 998.40
#2011-08-30|1001.48
#2011-08-31|1025.62
#2011-09-01|1018.57
#2011-09-02|1001.73
#2011-09-05| .
#2011-09-06| 948.34
#2011-09-07| 968.51
#2011-09-08| 972.57
#2011-09-09| 940.79
#2011-09-12| 909.84
#2011-09-13| 915.51
#2011-09-14| 922.77
#2011-09-15| 946.92
#2011-09-16| 953.84
#2011-09-19| 925.44
#2011-09-20| 938.46
#2011-09-21| 928.91
#2011-09-22| 880.36
#2011-09-23| 877.24
#2011-09-26| 878.27
#2011-09-27| 913.99
#2011-09-28| 907.48
#2011-09-29| 910.74
#2011-09-30| 889.48
#2011-10-03| 869.25
#2011-10-04| 839.76
#2011-10-05| 856.24
#2011-10-06| 881.96
#2011-10-07| 893.35
#2011-10-10| 917.17
#2011-10-11| 915.63
#2011-10-12| 942.44
#2011-10-13| 931.94
#2011-10-14| 951.30
#2011-10-17| 940.72
#2011-10-18| 931.77
#2011-10-19| 941.45
#2011-10-20| 922.23
#2011-10-21| 950.58
#2011-10-24| 966.29
#2011-10-25| 964.28
#2011-10-26| 960.63
#2011-10-27|1007.70
#2011-10-28|1011.34
#2011-10-31| 981.24
#2011-11-01| 931.43
#2011-11-02| 944.43
#2011-11-03| 957.19
#2011-11-04| 955.75
#2011-11-07| 949.86
#2011-11-08| 959.38
#2011-11-09| 929.42
#2011-11-10| 921.33
#2011-11-11| 947.75
#2011-11-14| 936.19
#2011-11-15| 918.92
#2011-11-16| 916.78
#2011-11-17| 904.36
#2011-11-18| 898.21
#2011-11-21| 864.99
#2011-11-22| 858.20
#2011-11-23| 837.36
#2011-11-24| .
#2011-11-25| 835.11
#2011-11-28| 864.71
#2011-11-29| 869.84
#2011-11-30| 906.09
#2011-12-01| 897.73
#2011-12-02| 904.76
#2011-12-05| 918.40
#2011-12-06| 905.67
#2011-12-07| 904.31
#2011-12-08| 883.62
#2011-12-09| 889.37
#2011-12-12| 863.80
#2011-12-13| 859.38
#2011-12-14| 835.40
#2011-12-15| 843.17
#2011-12-16| 844.42
#2011-12-19| 840.26
#2011-12-20| 861.55
#2011-12-21| 857.16
#2011-12-22| 864.93
#2011-12-23| 868.74
#2011-12-26| .
#2011-12-27| 871.58
#2011-12-28| 861.12
#2011-12-29| 861.48
#2011-12-30| 873.62
#2012-01-02| .
#2012-01-03| 901.21
#2012-01-04| 887.68
#2012-01-05| 873.10
#2012-01-06| 871.70
#2012-01-09| 871.18
#2012-01-10| 884.02
#2012-01-11| 881.27
#2012-01-12| 893.98
#2012-01-13| 886.43
#2012-01-16| .
#2012-01-17| 903.76
#2012-01-18| 914.65
#2012-01-19| 932.20
#2012-01-20| 935.32
#2012-01-23| 949.96
#2012-01-24| 937.57
#2012-01-25| 939.26
#2012-01-26| 964.27
#2012-01-27| 961.76
#2012-01-30| 948.05
#2012-01-31| 957.78
#2012-02-01| 983.62
#2012-02-02| 989.66
#2012-02-03| 998.38
#2012-02-06| 998.72
#2012-02-07|1004.48
#2012-02-08|1008.28
#2012-02-09|1013.11
#2012-02-10| 999.97
#2012-02-13|1009.43
#2012-02-14|1000.18
#2012-02-15|1000.19
#2012-02-16| 994.75
#2012-02-17|1012.73
#2012-02-20| .
#2012-02-21|1025.07
#2012-02-22|1016.84
#2012-02-23|1016.45
#2012-02-24|1032.32
#2012-02-27|1023.57
#2012-02-28|1025.85
#2012-02-29|1028.39
#2012-03-01|1031.23
#2012-03-02|1024.92
#2012-03-05|1018.94
#2012-03-06| 983.87
#2012-03-07| 990.86
#2012-03-08|1015.26
#2012-03-09|1010.08
#2012-03-12|1007.49
#2012-03-13|1021.70
#2012-03-14|1019.56
#2012-03-15|1023.83
#2012-03-16|1036.00
#2012-03-19|1041.74
#2012-03-20|1030.24
#2012-03-21|1026.72
#2012-03-22|1013.81
#2012-03-23|1022.17
#2012-03-26|1039.84
#2012-03-27|1039.65
#2012-03-28|1026.36
#2012-03-29|1014.82
#2012-03-30|1026.50
#2012-04-02|1031.28
#2012-04-03|1030.53
#2012-04-04| 997.04
#2012-04-05| 994.06
#2012-04-06| .
#2012-04-09| 992.75
#2012-04-10| 972.83
#2012-04-11| 981.59
#2012-04-12| 997.70
#2012-04-13| 984.95
#2012-04-16| 976.89
#2012-04-17| 995.94
#2012-04-18| 994.65
#2012-04-19| 991.61
#2012-04-20| 997.40
#2012-04-23| 972.11
#2012-04-24| 985.03
#2012-04-25| 994.51
#2012-04-26| 996.35
#2012-04-27|1007.17
#2012-04-30|1005.77
#2012-05-01|1007.35
#2012-05-02|1000.40
#2012-05-03| 999.24
#2012-05-04| 978.73
#2012-05-07| 978.22
#2012-05-08| 959.60
#2012-05-09| 946.83
#2012-05-10| 959.08
#2012-05-11| 959.64
#2012-05-14| 935.68
#2012-05-15| 922.14
#2012-05-16| 911.77
#2012-05-17| 900.13
#2012-05-18| 890.11
#2012-05-21| 896.02
#2012-05-22| 910.20
#2012-05-23| 884.99
#2012-05-24| 888.46
#2012-05-25| 883.79
#2012-05-28| .
#2012-05-29| 894.59
#2012-05-30| 873.90
#2012-05-31| 868.10
#2012-06-01| 850.86
#2012-06-04| 852.55
#2012-06-05| 852.65
#2012-06-06| 870.66
#2012-06-07| 886.70
#2012-06-08| 876.69
#2012-06-11| 876.77
#2012-06-12| 867.80
#2012-06-13| 869.92
#2012-06-14| 869.99
#2012-06-15| 884.51
#2012-06-18| 883.40
#2012-06-19| 900.03
#2012-06-20| 908.87
#2012-06-21| 899.95
#2012-06-22| 889.18
#2012-06-25| 871.26
#2012-06-26| 868.31
#2012-06-27| 874.06
#2012-06-28| 867.84
#2012-06-29| 905.08
#2012-07-02| 908.96
#2012-07-03| 918.34
#2012-07-04| .
#2012-07-05| 904.27
#2012-07-06| 891.94
#2012-07-09| 886.57
#2012-07-10| 889.14
#2012-07-11| 885.50
#2012-07-12| 871.15
#2012-07-13| 884.38
#2012-07-16| 886.40
#2012-07-17| 884.14
#2012-07-18| 892.08
#2012-07-19| 903.87
#2012-07-20| 890.65
#2012-07-23| 865.23
#2012-07-24| 862.11
#2012-07-25| 864.48
#2012-07-26| 889.03
#2012-07-27| 898.79
#2012-07-30| 901.31
#2012-07-31| 900.29
#2012-08-01| 898.67
#2012-08-02| 881.07
#2012-08-03| 905.28
#2012-08-06| 918.57
#2012-08-07| 922.91
#2012-08-08| 919.16
#2012-08-09| 919.07
#2012-08-10| 919.85
#2012-08-13| 916.83
#2012-08-14| 918.39
#2012-08-15| 916.39
#2012-08-16| 924.75
#2012-08-17| 928.07
#2012-08-20| 928.36
#2012-08-21| 942.04
#2012-08-22| 934.06
#2012-08-23| 936.96
#2012-08-24| 931.54
#2012-08-27| 933.55
#2012-08-28| 931.14
#2012-08-29| 929.93
#2012-08-30| 924.49
#2012-08-31| 936.71
#2012-09-03| .
#2012-09-04| 934.81
#2012-09-05| 937.28
#2012-09-06| 953.01
#2012-09-07| 973.56
#2012-09-10| 973.99
#2012-09-11| 978.18
#2012-09-12| 986.84
#2012-09-13| 985.59
#2012-09-14|1015.62
#2012-09-17|1014.09
#2012-09-18|1003.17
#2012-09-19|1005.57
#2012-09-20| 996.40
#2012-09-21|1002.22
#2012-09-24| 994.65
#2012-09-25|1000.97
#2012-09-26| 978.91
#2012-09-27| 985.41
#2012-09-28| 982.45
#2012-10-01| 991.72
#2012-10-02| 996.30
#2012-10-03| 989.34
#2012-10-04| 999.23
#2012-10-05|1012.14
#2012-10-08| 995.48
#2012-10-09| 988.44
#2012-10-10| 981.18
#2012-10-11| 986.86
#2012-10-12| 988.67
#2012-10-15| 987.77
#2012-10-16|1003.74
#2012-10-17|1017.93
#2012-10-18|1018.41
#2012-10-19|1007.28
#2012-10-22|1009.60
#2012-10-23| 989.47
#2012-10-24| 994.60
#2012-10-25| 999.07
#2012-10-26| 996.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.51
#2012-11-01|1002.21
#2012-11-02|1000.60
#2012-11-05| 991.83
#2012-11-06| 997.36
#2012-11-07| 986.79
#2012-11-08| 979.56
#2012-11-09| 974.31
#2012-11-12| 968.63
#2012-11-13| 965.83
#2012-11-14| 960.76
#2012-11-15| 956.51
#2012-11-16| 944.97
#2012-11-19| 966.15
#2012-11-20| 967.77
#2012-11-21| 970.28
#2012-11-22| .
#2012-11-23| 990.42
#2012-11-26| 989.23
#2012-11-27| 989.83
#2012-11-28| 984.42
#2012-11-29| 999.87
#2012-11-30|1000.00
#2012-12-03|1012.08
#2012-12-04|1011.30
#2012-12-05|1020.25
#2012-12-06|1027.19
#2012-12-07|1024.62
#2012-12-10|1020.76
#2012-12-11|1029.79
#2012-12-12|1039.68
#2012-12-13|1042.86
#2012-12-14|1045.28
#2012-12-17|1042.83
#2012-12-18|1054.55
#2012-12-19|1068.30
#2012-12-20|1068.77
#2012-12-21|1060.05
#2012-12-24|1058.87
#2012-12-25|1058.65
#2012-12-26|1060.70
#2012-12-27|1064.26
#2012-12-28|1061.45
#2012-12-31|1062.98
#2013-01-01|1063.69
#2013-01-02|1087.02
#2013-01-03|1081.51
#2013-01-04|1082.39
#2013-01-07|1090.76
#2013-01-08|1087.03
#2013-01-09|1091.90
#2013-01-10|1104.78
#2013-01-11|1112.30
#2013-01-14|1108.49
#2013-01-15|1103.12
#2013-01-16|1098.13
#2013-01-17|1109.66
#2013-01-18|1107.68
#2013-01-21|1112.46
#2013-01-22|1112.52
#2013-01-23|1113.22
#2013-01-24|1120.49
#2013-01-25|1130.33
#2013-01-28|1126.65
#2013-01-29|1125.00
#2013-01-30|1124.03
#2013-01-31|1122.42
#2013-02-01|1139.82
#2013-02-04|1121.73
#2013-02-05|1122.71
#2013-02-06|1128.19
#2013-02-07|1122.68
#2013-02-08|1134.07
#2013-02-11|1128.70
#2013-02-12|1141.20
#2013-02-13|1146.33
#2013-02-14|1135.81
#2013-02-15|1138.72
#2013-02-18|1134.71
#2013-02-19|1145.67
#2013-02-20|1145.87
#2013-02-21|1118.56
#2013-02-22|1121.43
#2013-02-25|1122.93
#2013-02-26|1104.13
#2013-02-27|1113.93
#2013-02-28|1118.69
#2013-03-01|1105.74
#2013-03-04|1101.58
#2013-03-05|1118.34
#2013-03-06|1116.61
#2013-03-07|1121.22
#2013-03-08|1120.40
#2013-03-11|1118.85
#2013-03-12|1120.14
#2013-03-13|1112.68
#2013-03-14|1125.11
#2013-03-15|1134.31
#2013-03-18|1125.81
#2013-03-19|1114.73
#2013-03-20|1120.40
#2013-03-21|1115.49
#2013-03-22|1116.74
#2013-03-25|1108.66
#2013-03-26|1107.09
#2013-03-27|1094.83
#2013-03-28|1102.00
#2013-03-29|1102.14
#2013-04-01|1103.09
#2013-04-02|1107.44
#2013-04-03|1101.73
#2013-04-04|1092.78
#2013-04-05|1089.30
#2013-04-08|1088.70
#2013-04-09|1096.28
#2013-04-10|1114.69
#2013-04-11|1127.64
#2013-04-12|1121.10
#2013-04-15|1105.14
#2013-04-16|1100.53
#2013-04-17|1081.24
#2013-04-18|1082.03
#2013-04-19|1085.77
#2013-04-22|1087.35
#2013-04-23|1097.13
#2013-04-24|1102.78
#2013-04-25|1118.61
#2013-04-26|1117.90
#2013-04-29|1126.59
#2013-04-30|1132.58
#2013-05-01|1134.60
#2013-05-02|1127.45
#2013-05-03|1139.01
#2013-05-06|1136.49
#2013-05-07|1139.87
#2013-05-08|1157.75
#2013-05-09|1156.50
#2013-05-10|1148.02
#2013-05-13|1147.98
#2013-05-14|1147.69
#2013-05-15|1147.26
#2013-05-16|1156.40
#2013-05-17|1152.98
#2013-05-20|1156.81
#2013-05-21|1156.08
#2013-05-22|1153.95
#2013-05-23|1133.56
#2013-05-24|1134.91
#2013-05-27|1138.21
#2013-05-28|1143.00
#2013-05-29|1139.44
#2013-05-30|1147.32
#2013-05-31|1138.64
#2013-06-03|1136.02
#2013-06-04|1142.37
#2013-06-05|1131.80
#2013-06-06|1130.21
#2013-06-07|1141.04
#2013-06-10|1137.71
#2013-06-11|1128.68
#2013-06-12|1133.00
#2013-06-13|1127.63
#2013-06-14|1140.11
#2013-06-17|1147.99
#2013-06-18|1148.46
#2013-06-19|1150.69
#2013-06-20|1107.56
#2013-06-21|1094.45
#2013-06-24|1070.92
#2013-06-25|1081.15
#2013-06-26|1087.91
#2013-06-27|1091.08
#2013-06-28|1091.38
#2013-07-01|1103.27
#2013-07-02|1101.13
#2013-07-03|1091.27
#2013-07-04|1101.34
#2013-07-05|1088.68
#2013-07-08|1102.19
#2013-07-09|1105.29
#2013-07-10|1108.95
#2013-07-11|1129.57
#2013-07-12|1132.56
#2013-07-15|1136.59
#2013-07-16|1141.75
#2013-07-17|1143.59
#2013-07-18|1154.19
#2013-07-19|1158.00
#2013-07-22|1167.28
#2013-07-23|1168.01
#2013-07-24|1172.41
#2013-07-25|1168.72
#2013-07-26|1170.25
#2013-07-29|1169.46
#2013-07-30|1171.23
#2013-07-31|1171.37
#2013-08-01|1180.70
#2013-08-02|1191.66
#2013-08-05|1197.72
#2013-08-06|1198.37
#2013-08-07|1198.12
#2013-08-08|1214.61
#2013-08-09|1218.17
#2013-08-12|1217.19
#2013-08-13|1214.64
#2013-08-14|1223.39
#2013-08-15|1207.60
#2013-08-16|1219.85
#2013-08-19|1220.74
#2013-08-20|1213.85
#2013-08-21|1209.75
#2013-08-22|1213.40
#2013-08-23|1222.43
#2013-08-26|1217.13
#2013-08-27|1196.17
#2013-08-28|1187.63
#2013-08-29|1189.88
#2013-08-30|1182.63
#2013-09-02|1199.46
#2013-09-03|1197.02
#2013-09-04|1201.71
#2013-09-05|1203.35
#2013-09-06|1213.17
#2013-09-09|1227.79
#2013-09-10|1246.46
#2013-09-11|1254.36
#2013-09-12|1254.62
#2013-09-13|1251.74
#2013-09-16|1267.57
#2013-09-17|1262.17
#2013-09-18|1263.43
#2013-09-19|1285.99
#2013-09-20|1273.78
#2013-09-23|1269.44
#2013-09-24|1272.94
#2013-09-25|1276.62
#2013-09-26|1272.53
#2013-09-27|1276.01
#2013-09-30|1275.09
#2013-10-01|1283.41
#2013-10-02|1285.59
#2013-10-03|1284.11
#2013-10-04|1282.38
#2013-10-07|1276.88
#2013-10-08|1275.02
#2013-10-09|1262.45
#2013-10-10|1280.84
#2013-10-11|1288.00
#2013-10-14|1293.13
#2013-10-15|1296.52
#2013-10-16|1296.94
#2013-10-17|1314.88
#2013-10-18|1328.23
#2013-10-21|1338.40
#2013-10-22|1348.09
#2013-10-23|1342.46
#2013-10-24|1346.48
#2013-10-25|1343.87
#2013-10-28|1339.14
#2013-10-29|1341.42
#2013-10-30|1344.87
#2013-10-31|1333.71
#2013-11-01|1321.30
#2013-11-04|1326.84
#2013-11-05|1322.91
#2013-11-06|1334.11
#2013-11-07|1324.69
#2013-11-08|1315.02
#2013-11-11|1324.85
#2013-11-12|1318.01
#2013-11-13|1305.34
#2013-11-14|1319.05
#2013-11-15|1321.17
#2013-11-18|1331.18
#2013-11-19|1324.54
#2013-11-20|1319.68
#2013-11-21|1315.89
#2013-11-22|1325.52
#2013-11-25|1329.24
#2013-11-26|1333.71
#2013-11-27|1342.46
#2013-11-28|1348.05
#2013-11-29|1354.11
#2013-12-02|1345.25
#2013-12-03|1331.41
#2013-12-04|1321.32
#2013-12-05|1323.62
#2013-12-06|1333.46
#2013-12-09|1341.37
#2013-12-10|1344.18
#2013-12-11|1340.32
#2013-12-12|1321.66
#2013-12-13|1321.21
#2013-12-16|1330.31
#2013-12-17|1325.35
#2013-12-18|1337.32
#2013-12-19|1343.35
#2013-12-20|1347.96
#2013-12-23|1359.87
#2013-12-24|1359.48
#2013-12-25|1359.02
#2013-12-26|1360.91
#2013-12-27|1377.41
#2013-12-30|1385.52
#2013-12-31|1384.78
#2014-01-01|1385.12
#2014-01-02|1374.66
#2014-01-03|1383.33
#2014-01-06|1388.40
#2014-01-07|1393.49
#2014-01-08|1394.11
#2014-01-09|1393.17
#2014-01-10|1414.78
#2014-01-13|1420.36
#2014-01-14|1423.16
#2014-01-15|1424.35
#2014-01-16|1419.43
#2014-01-17|1423.32
#2014-01-20|1421.34
#2014-01-21|1415.59
#2014-01-22|1420.76
#2014-01-23|1418.31
#2014-01-24|1387.95
#2014-01-27|1372.29
#2014-01-28|1387.55
#2014-01-29|1381.37
#2014-01-30|1377.44
#2014-01-31|1370.06
#2014-02-03|1356.73
#2014-02-04|1354.53
#2014-02-05|1357.62
#2014-02-06|1381.58
#2014-02-07|1391.32
#2014-02-10|1396.06
#2014-02-11|1412.21
#2014-02-12|1414.51
#2014-02-13|1420.14
#2014-02-14|1433.03
#2014-02-17|1443.68
#2014-02-18|1446.59
#2014-02-19|1448.03
#2014-02-20|1442.09
#2014-02-21|1451.76
#2014-02-24|1457.09
#2014-02-25|1461.29
#2014-02-26|1455.09
#2014-02-27|1458.05
#2014-02-28|1482.39
#2014-03-03|1443.87
#2014-03-04|1468.62
#2014-03-05|1473.36
#2014-03-06|1486.35
#2014-03-07|1479.97
#2014-03-10|1472.17
#2014-03-11|1473.70
#2014-03-12|1459.58
#2014-03-13|1453.32
#2014-03-14|1439.72
#2014-03-17|1461.01
#2014-03-18|1465.22
#2014-03-19|1469.16
#2014-03-20|1446.98
#2014-03-21|1444.40
#2014-03-24|1428.47
#2014-03-25|1439.27
#2014-03-26|1451.59
#2014-03-27|1449.10
#2014-03-28|1454.90
#2014-03-31|1468.34
#2014-04-01|1478.80
#2014-04-02|1479.97
#2014-04-03|1473.47
#2014-04-04|1478.59
#2014-04-07|1469.88
#2014-04-08|1462.33
#2014-04-09|1475.02
#2014-04-10|1475.61
#2014-04-11|1453.93
#2014-04-14|1433.85
#2014-04-15|1422.02
#2014-04-16|1436.71
#2014-04-17|1449.54
#2014-04-18|1447.57
#2014-04-21|1447.29
#2014-04-22|1464.45
#2014-04-23|1462.28
#2014-04-24|1464.76
#2014-04-25|1458.50
#2014-04-28|1455.36
#2014-04-29|1463.53
#2014-04-30|1467.32
#2014-05-01|1470.42
#2014-05-02|1474.04
#2014-05-05|1470.94
#2014-05-06|1479.70
#2014-05-07|1472.00
#2014-05-08|1479.29
#2014-05-09|1462.47
#2014-05-12|1473.38
#2014-05-13|1471.43
#2014-05-14|1464.75
#2014-05-15|1442.08
#2014-05-16|1427.47
#2014-05-19|1426.86
#2014-05-20|1427.05
#2014-05-21|1432.94
#2014-05-22|1438.92
#2014-05-23|1442.99
#2014-05-26|1453.46
#2014-05-27|1456.73
#2014-05-28|1455.56
#2014-05-29|1459.81
#2014-05-30|1464.37
#2014-06-02|1468.45
#2014-06-03|1460.13
#2014-06-04|1463.19
#2014-06-05|1467.69
#2014-06-06|1482.69
#2014-06-09|1486.43
#2014-06-10|1486.33
#2014-06-11|1470.92
#2014-06-12|1475.46
#2014-06-13|1464.83
#2014-06-16|1460.75
#2014-06-17|1458.08
#2014-06-18|1460.17
#2014-06-19|1467.35
#2014-06-20|1466.72
#2014-06-23|1463.73
#2014-06-24|1450.39
#2014-06-25|1437.95
#2014-06-26|1442.95
#2014-06-27|1446.28
#2014-06-30|1453.76
#2014-07-01|1461.90
#2014-07-02|1463.51
#2014-07-03|1472.03
#2014-07-04|1469.02
#2014-07-07|1458.25
#2014-07-08|1439.43
#2014-07-09|1438.03
#2014-07-10|1419.24
#2014-07-11|1419.70
#2014-07-14|1432.10
#2014-07-15|1422.99
#2014-07-16|1431.78
#2014-07-17|1425.60
#2014-07-18|1418.44
#2014-07-21|1413.86
#2014-07-22|1419.28
#2014-07-23|1425.86
#2014-07-24|1428.33
#2014-07-25|1422.45
#2014-07-28|1415.95
#2014-07-29|1415.80
#2014-07-30|1408.04
#2014-07-31|1391.08
#2014-08-01|1380.16
#2014-08-04|1373.12
#2014-08-05|1369.29
#2014-08-06|1353.24
#2014-08-07|1346.51
#2014-08-08|1340.07
#2014-08-11|1361.43
#2014-08-12|1360.11
#2014-08-13|1361.66
#2014-08-14|1367.74
#2014-08-15|1365.78
#2014-08-18|1375.77
#2014-08-19|1380.80
#2014-08-20|1375.28
#2014-08-21|1382.60
#2014-08-22|1377.85
#2014-08-25|1382.74
#2014-08-26|1389.94
#2014-08-27|1396.44
#2014-08-28|1384.35
#2014-08-29|1381.76
#2014-09-01|1381.07
#2014-09-02|1376.33
#2014-09-03|1381.58
#2014-09-04|1374.60
#2014-09-05|1370.34
#2014-09-08|1360.37
#2014-09-09|1350.84
#2014-09-10|1344.50
#2014-09-11|1344.38
#2014-09-12|1346.00
#2014-09-15|1340.70
#2014-09-16|1332.81
#2014-09-17|1341.58
#2014-09-18|1345.53
#2014-09-19|1342.98
#2014-09-22|1334.43
#2014-09-23|1325.29
#2014-09-24|1319.70
#2014-09-25|1308.12
#2014-09-26|1299.13
#2014-09-29|1295.36
#2014-09-30|1294.00
#2014-10-01|1282.27
#2014-10-02|1264.50
#2014-10-03|1260.21
#2014-10-06|1265.63
#2014-10-07|1254.51
#2014-10-08|1241.39
#2014-10-09|1248.85
#2014-10-10|1220.07
#2014-10-13|1211.08
#2014-10-14|1209.77
#2014-10-15|1194.91
#2014-10-16|1191.82
#2014-10-17|1220.05
#2014-10-20|1219.90
#2014-10-21|1240.79
#2014-10-22|1246.15
#2014-10-23|1247.62
#2014-10-24|1246.26
#2014-10-27|1241.95
#2014-10-28|1254.10
#2014-10-29|1259.30
#2014-10-30|1247.77
#2014-10-31|1254.04
#2014-11-03|1251.60
#2014-11-04|1249.74
#2014-11-05|1251.12
#2014-11-06|1248.91
#2014-11-07|1240.71
#2014-11-10|1252.31
#2014-11-11|1250.37
#2014-11-12|1247.26
#2014-11-13|1244.29
#2014-11-14|1242.24
#2014-11-17|1241.11
#2014-11-18|1252.80
#2014-11-19|1252.60
#2014-11-20|1253.64
#2014-11-21|1258.94
#2014-11-24|1265.01
#2014-11-25|1273.67
#2014-11-26|1276.64
#2014-11-27|1273.98
#2014-11-28|1268.14
#2014-12-01|1261.89
#2014-12-02|1259.68
#2014-12-03|1262.40
#2014-12-04|1265.78
#2014-12-05|1265.01
#2014-12-08|1262.28
#2014-12-09|1253.59
#2014-12-10|1251.28
#2014-12-11|1241.81
#2014-12-12|1229.09
#2014-12-15|1208.38
#2014-12-16|1218.23
#2014-12-17|1215.12
#2014-12-18|1233.97
#2014-12-19|1239.48
#2014-12-22|1247.07
#2014-12-23|1246.64
#2014-12-24|1248.80
#2014-12-25|1248.80
#2014-12-26|1248.04
#2014-12-29|1246.00
#2014-12-30|1244.71
#2014-12-31|1245.11
#2015-01-01|1245.13
#2015-01-02|1239.86
#2015-01-05|1221.33
#2015-01-06|1212.31
#2015-01-07|1202.31
#2015-01-08|1218.07
#2015-01-09|1220.31
#2015-01-12|1218.25
#2015-01-13|1225.84
#2015-01-14|1215.82
#2015-01-15|1214.69
#2015-01-16|1211.91
#2015-01-19|1228.54
#2015-01-20|1229.67
#2015-01-21|1232.39
#2015-01-22|1233.48
#2015-01-23|1231.50
#2015-01-26|1237.60
#2015-01-27|1239.60
#2015-01-28|1239.40
#2015-01-29|1233.66
#2015-01-30|1232.93
#2015-02-02|1242.82
#2015-02-03|1265.53
#2015-02-04|1268.78
#2015-02-05|1284.05
#2015-02-06|1276.88
#2015-02-09|1268.39
#2015-02-10|1276.58
#2015-02-11|1267.68
#2015-02-12|1288.59
#2015-02-13|1298.44
#2015-02-16|1302.30
#2015-02-17|1299.46
#2015-02-18|1312.21
#2015-02-19|1316.26
#2015-02-20|1316.90
#2015-02-23|1322.49
#2015-02-24|1326.66
#2015-02-25|1330.80
#2015-02-26|1323.98
#2015-02-27|1328.47
#2015-03-02|1322.08
#2015-03-03|1314.51
#2015-03-04|1304.21
#2015-03-05|1313.34
#2015-03-06|1297.44
#2015-03-09|1293.10
#2015-03-10|1268.32
#2015-03-11|1264.02
#2015-03-12|1268.46
#2015-03-13|1261.01
#2015-03-16|1270.48
#2015-03-17|1263.41
#2015-03-18|1266.69
#2015-03-19|1275.86
#2015-03-20|1301.92
#2015-03-23|1314.95
#2015-03-24|1319.66
#2015-03-25|1318.95
#2015-03-26|1296.14
#2015-03-27|1293.03
#2015-03-30|1296.89
#2015-03-31|1287.41
#2015-04-01|1291.07
#2015-04-02|1306.00
#2015-04-03|1316.73
#2015-04-06|1322.49
#2015-04-07|1321.89
#2015-04-08|1323.25
#2015-04-09|1318.58
#2015-04-10|1322.00
#2015-04-13|1318.26
#2015-04-14|1332.23
#2015-04-15|1329.98
#2015-04-16|1334.80
#2015-04-17|1323.65
#2015-04-20|1326.22
#2015-04-21|1330.79
#2015-04-22|1325.52
#2015-04-23|1331.25
#2015-04-24|1344.45
#2015-04-27|1357.25
#2015-04-28|1358.53
#2015-04-29|1358.41
#2015-04-30|1357.61
#2015-05-01|1351.77
#2015-05-04|1354.21
#2015-05-05|1349.95
#2015-05-06|1359.54
#2015-05-07|1348.98
#2015-05-08|1377.46
#2015-05-11|1380.40
#2015-05-12|1377.92
#2015-05-13|1396.74
#2015-05-14|1403.63
#2015-05-15|1412.83
#2015-05-18|1405.80
#2015-05-19|1392.31
#2015-05-20|1392.11
#2015-05-21|1397.90
#2015-05-22|1384.98
#2015-05-25|1373.96
#2015-05-26|1356.95
#2015-05-27|1360.05
#2015-05-28|1360.31
#2015-05-29|1353.81
#2015-06-01|1349.06
#2015-06-02|1369.00
#2015-06-03|1382.45
#2015-06-04|1373.99
#2015-06-05|1343.72
#2015-06-08|1341.60
#2015-06-09|1342.95
#2015-06-10|1366.50
#2015-06-11|1363.53
#2015-06-12|1355.57
#2015-06-15|1333.69
#2015-06-16|1339.50
#2015-06-17|1337.09
#2015-06-18|1351.82
#2015-06-19|1349.51
#2015-06-22|1372.59
#2015-06-23|1366.70
#2015-06-24|1359.94
#2015-06-25|1359.07
#2015-06-26|1355.33
#2015-06-29|1329.51
#2015-06-30|1326.67
#2015-07-01|1333.70
#2015-07-02|1328.35
#2015-07-03|1323.66
#2015-07-06|1307.09
#2015-07-07|1274.42
#2015-07-08|1276.83
#2015-07-09|1294.44
#2015-07-10|1324.02
#2015-07-13|1332.41
#2015-07-14|1333.42
#2015-07-15|1335.59
#2015-07-16|1345.18
#2015-07-17|1343.11
#2015-07-20|1347.58
#2015-07-21|1348.85
#2015-07-22|1341.99
#2015-07-23|1343.74
#2015-07-24|1336.30
#2015-07-27|1326.16
#2015-07-28|1328.39
#2015-07-29|1341.01
#2015-07-30|1331.95
#2015-07-31|1345.63
#2015-08-03|1341.79
#2015-08-04|1338.92
#2015-08-05|1339.04
#2015-08-06|1333.56
#2015-08-07|1326.82
#2015-08-10|1338.71
#2015-08-11|1336.68
#2015-08-12|1326.86
#2015-08-13|1334.15
#2015-08-14|1334.29
#2015-08-17|1332.44
#2015-08-18|1332.16
#2015-08-19|1318.03
#2015-08-20|1307.21
#2015-08-21|1289.46
#2015-08-24|1249.54
#2015-08-25|1280.94
#2015-08-26|1269.55
#2015-08-27|1279.82
#2015-08-28|1286.73
#2015-08-31|1287.33
#2015-09-01|1268.48
#2015-09-02|1266.06
#2015-09-03|1275.33
#2015-09-04|1256.01
#2015-09-07|1260.07
#2015-09-08|1275.57
#2015-09-09|1285.15
#2015-09-10|1282.32
#2015-09-11|1280.19
#2015-09-14|1274.33
#2015-09-15|1275.92
#2015-09-16|1290.67
#2015-09-17|1293.66
#2015-09-18|1292.27
#2015-09-21|1276.28
#2015-09-22|1242.82
#2015-09-23|1242.44
#2015-09-24|1233.17
#2015-09-25|1241.78
#2015-09-28|1226.85
#2015-09-29|1220.26
#2015-09-30|1232.81
#2015-10-01|1237.32
#2015-10-02|1247.44
#2015-10-05|1268.29
#2015-10-06|1282.31
#2015-10-07|1286.51
#2015-10-08|1291.27
#2015-10-09|1303.45
#2015-10-12|1301.73
#2015-10-13|1286.02
#2015-10-14|1293.07
#2015-10-15|1301.02
#2015-10-16|1294.98
#2015-10-19|1294.53
#2015-10-20|1299.43
#2015-10-21|1302.18
#2015-10-22|1293.42
#2015-10-23|1294.20
#2015-10-26|1295.50
#2015-10-27|1281.15
#2015-10-28|1291.18
#2015-10-29|1278.43
#2015-10-30|1291.88
#2015-11-02|1300.64
#2015-11-03|1296.08
#2015-11-04|1291.20
#2015-11-05|1282.28
#2015-11-06|1273.06
#2015-11-09|1268.28
#2015-11-10|1257.09
#2015-11-11|1265.13
#2015-11-12|1250.94
#2015-11-13|1241.01
#2015-11-16|1242.99
#2015-11-17|1254.16
#2015-11-18|1256.26
#2015-11-19|1268.53
#2015-11-20|1264.59
#2015-11-23|1253.23
#2015-11-24|1241.08
#2015-11-25|1243.89
#2015-11-26|1253.03
#2015-11-27|1252.64
#2015-11-30|1260.06
#2015-12-01|1268.92
#2015-12-02|1265.86
#2015-12-03|1276.04
#2015-12-04|1277.91
#2015-12-07|1274.66
#2015-12-08|1255.76
#2015-12-09|1264.31
#2015-12-10|1254.00
#2015-12-11|1237.52
#2015-12-14|1226.26
#2015-12-15|1234.17
#2015-12-16|1242.13
#2015-12-17|1239.83
#2015-12-18|1238.23
#2015-12-21|1237.02
#2015-12-22|1241.38
#2015-12-23|1256.65
#2015-12-24|1270.61
#2015-12-25|1270.71
#2015-12-28|1269.54
#2015-12-29|1278.46
#2015-12-30|1277.70
#2015-12-31|1269.82
#2016-01-01|1269.82
#2016-01-04|1243.92
#2016-01-05|1237.56
#2016-01-06|1225.34
#2016-01-07|1204.73
#2016-01-08|1200.13
#2016-01-11|1185.91
#2016-01-12|1187.18
#2016-01-13|1191.38
#2016-01-14|1166.92
#2016-01-15|1145.01
#2016-01-18|1123.33
#2016-01-19|1134.25
#2016-01-20|1100.92
#2016-01-21|1107.85
#2016-01-22|1140.62
#2016-01-25|1144.69
#2016-01-26|1153.24
#2016-01-27|1155.32
#2016-01-28|1158.83
#2016-01-29|1163.86
#2016-02-01|1175.35
#2016-02-02|1160.29
#2016-02-03|1159.94
#2016-02-04|1171.42
#2016-02-05|1161.43
#2016-02-08|1115.17
#2016-02-09|1109.54
#2016-02-10|1119.49
#2016-02-11|1103.66
#2016-02-12|1113.27
#2016-02-15|1134.09
#2016-02-16|1126.16
#2016-02-17|1155.03
#2016-02-18|1163.89
#2016-02-19|1155.46
#2016-02-22|1163.55
#2016-02-23|1158.67
#2016-02-24|1141.69
#2016-02-25|1157.34
#2016-02-26|1160.20
#2016-02-29|1167.62
#2016-03-01|1182.97
#2016-03-02|1184.58
#2016-03-03|1198.20
#2016-03-04|1218.43
#2016-03-07|1215.62
#2016-03-08|1208.04
#2016-03-09|1203.64
#2016-03-10|1204.84
#2016-03-11|1227.47
#2016-03-14|1231.66
#2016-03-15|1221.47
#2016-03-16|1221.27
#2016-03-17|1254.88
#2016-03-18|1262.05
#2016-03-21|1251.93
#2016-03-22|1245.14
#2016-03-23|1234.93
#2016-03-24|1223.42
#2016-03-25|1223.50
#2016-03-28|1229.98
#2016-03-29|1228.43
#2016-03-30|1264.42
#2016-03-31|1263.41
#2016-04-01|1249.32
#2016-04-04|1254.33
#2016-04-05|1235.27
#2016-04-06|1238.02
#2016-04-07|1232.17
#2016-04-08|1247.31
#2016-04-11|1258.71
#2016-04-12|1254.40
#2016-04-13|1266.24
#2016-04-14|1262.29
#2016-04-15|1259.64
#2016-04-18|1266.56
#2016-04-19|1283.92
#2016-04-20|1283.35
#2016-04-21|1274.43
#2016-04-22|1269.87
#2016-04-25|1273.12
#2016-04-26|1278.77
#2016-04-27|1282.54
#2016-04-28|1287.49
#2016-04-29|1287.13
#2016-05-02|1289.70
#2016-05-03|1270.63
#2016-05-04|1261.18
#2016-05-05|1256.45
#2016-05-06|1254.54
#2016-05-09|1248.98
#2016-05-10|1255.38
#2016-05-11|1259.24
#2016-05-12|1255.61
#2016-05-13|1242.77
#2016-05-16|1248.09
#2016-05-17|1256.92
#2016-05-18|1258.87
#2016-05-19|1241.07
#2016-05-20|1251.49
#2016-05-23|1256.10
#2016-05-24|1266.09
#2016-05-25|1279.90
#2016-05-26|1282.67
#2016-05-27|1278.92
#2016-05-30|1279.71
#2016-05-31|1276.38
#2016-06-01|1267.93
#2016-06-02|1270.50
#2016-06-03|1284.05
#2016-06-06|1288.78
#2016-06-07|1300.64
#2016-06-08|1303.24
#2016-06-09|1289.83
#2016-06-10|1259.77
#2016-06-13|1232.98
#2016-06-14|1199.95
#2016-06-15|1205.89
#2016-06-16|1172.63
#2016-06-17|1211.83
#2016-06-20|1262.37
#2016-06-21|1258.47
#2016-06-22|1262.93
#2016-06-23|1289.17
#2016-06-24|1176.11
#2016-06-27|1090.18
#2016-06-28|1124.88
#2016-06-29|1159.94
#2016-06-30|1170.74
#2016-07-01|1183.69
#2016-07-04|1175.25
#2016-07-05|1139.52
#2016-07-06|1119.07
#2016-07-07|1134.62
#2016-07-08|1149.96
#2016-07-11|1179.79
#2016-07-12|1195.34
#2016-07-13|1199.13
#2016-07-14|1208.33
#2016-07-15|1198.57
#2016-07-18|1205.31
#2016-07-19|1198.55
#2016-07-20|1208.50
#2016-07-21|1210.47
#2016-07-22|1202.67
#2016-07-25|1208.85
#2016-07-26|1210.42
#2016-07-27|1223.76
#2016-07-28|1227.65
#2016-07-29|1244.42
#2016-08-01|1235.87
#2016-08-02|1231.35
#2016-08-03|1224.89
#2016-08-04|1230.51
#2016-08-05|1234.68
#2016-08-08|1239.79
#2016-08-09|1250.81
#2016-08-10|1256.69
#2016-08-11|1263.62
#2016-08-12|1266.24
#2016-08-15|1268.07
#2016-08-16|1266.91
#2016-08-17|1258.94
#2016-08-18|1278.28
#2016-08-19|1271.32
#2016-08-22|1274.91
#2016-08-23|1284.23
#2016-08-24|1280.56
#2016-08-25|1273.25
#2016-08-26|1278.57
#2016-08-29|1262.98
#2016-08-30|1262.63
#2016-08-31|1256.39
#2016-09-01|1268.31
#2016-09-02|1278.58
#2016-09-05|1283.41
#2016-09-06|1297.03
#2016-09-07|1301.53
#2016-09-08|1304.68
#2016-09-09|1282.15
#2016-09-12|1270.26
#2016-09-13|1261.57
#2016-09-14|1262.26
#2016-09-15|1266.92
#2016-09-16|1259.92
#2016-09-19|1267.83
#2016-09-20|1261.67
#2016-09-21|1263.96
#2016-09-22|1290.64
#2016-09-23|1280.83
#2016-09-26|1272.42
#2016-09-27|1261.74
#2016-09-28|1271.53
#2016-09-29|1278.07
#2016-09-30|1278.15
#2016-10-03|1282.54
#2016-10-04|1281.70
#2016-10-05|1283.21
#2016-10-06|1273.37
#2016-10-07|1259.38
#2016-10-10|1259.60
#2016-10-11|1245.71
#2016-10-12|1238.22
#2016-10-13|1231.52
#2016-10-14|1241.30
#2016-10-17|1232.39
#2016-10-18|1248.90
#2016-10-19|1252.44
#2016-10-20|1247.73
#2016-10-21|1241.99
#2016-10-24|1245.02
#2016-10-25|1235.26
#2016-10-26|1235.53
#2016-10-27|1228.91
#2016-10-28|1228.48
#2016-10-31|1228.92
#2016-11-01|1228.44
#2016-11-02|1224.42
#2016-11-03|1225.55
#2016-11-04|1213.24
#2016-11-07|1217.41
#2016-11-08|1217.86
#2016-11-09|1217.74
#2016-11-10|1215.87
#2016-11-11|1207.28
#2016-11-14|1196.84
#2016-11-15|1201.69
#2016-11-16|1197.55
#2016-11-17|1201.30
#2016-11-18|1194.55
#2016-11-21|1198.39
#2016-11-22|1204.77
#2016-11-23|1196.70
#2016-11-24|1200.46
#2016-11-25|1203.28
#2016-11-28|1195.88
#2016-11-29|1201.57
#2016-11-30|1204.39
#2016-12-01|1206.85
#2016-12-02|1204.67
#2016-12-05|1219.24
#2016-12-06|1231.08
#2016-12-07|1242.11
#2016-12-08|1238.13
#2016-12-09|1237.86
#2016-12-12|1245.11
#2016-12-13|1252.27
#2016-12-14|1249.10
#2016-12-15|1225.32
#2016-12-16|1229.41
#2016-12-19|1232.48
#2016-12-20|1229.91
#2016-12-21|1237.83
#2016-12-22|1238.10
#2016-12-23|1239.72
#2016-12-26|1239.44
#2016-12-27|1242.76
#2016-12-28|1242.68
#2016-12-29|1250.59
#2016-12-30|1262.12
#2017-01-02|1270.52
#2017-01-03|1259.52
#2017-01-04|1267.40
#2017-01-05|1285.01
#2017-01-06|1281.42
#2017-01-09|1270.26
#2017-01-10|1276.30
#2017-01-11|1264.91
#2017-01-12|1280.81
#2017-01-13|1284.45
#2017-01-16|1274.31
#2017-01-17|1287.99
#2017-01-18|1289.82
#2017-01-19|1279.91
#2017-01-20|1286.17
#2017-01-23|1296.07
#2017-01-24|1301.77
#2017-01-25|1310.83
#2017-01-26|1306.07
#2017-01-27|1306.68
#2017-01-30|1293.70
#2017-01-31|1303.41
#2017-02-01|1314.20
#2017-02-02|1314.99
#2017-02-03|1318.67
#2017-02-06|1305.66
#2017-02-07|1309.94
#2017-02-08|1316.24
#2017-02-09|1316.61
#2017-02-10|1318.00
#2017-02-13|1325.57
#2017-02-14|1326.08
#2017-02-15|1331.14
#2017-02-16|1338.02
#2017-02-17|1329.58
#2017-02-20|1332.96
#2017-02-21|1330.62
#2017-02-22|1324.39
#2017-02-23|1327.98
#2017-02-24|1312.83
#2017-02-27|1318.83
#2017-02-28|1323.03
#2017-03-01|1329.84
#2017-03-02|1327.14
#2017-03-03|1327.65
#2017-03-06|1327.09
#2017-03-07|1324.17
#2017-03-08|1322.57
#2017-03-09|1319.26
#2017-03-10|1330.51
#2017-03-13|1338.38
#2017-03-14|1329.47
#2017-03-15|1333.68
#2017-03-16|1357.45
#2017-03-17|1362.14
#2017-03-20|1367.03
#2017-03-21|1363.89
#2017-03-22|1352.72
#2017-03-23|1365.16
#2017-03-24|1364.65
#2017-03-27|1363.99
#2017-03-28|1368.87
#2017-03-29|1354.97
#2017-03-30|1362.99
#2017-03-31|1360.99
#2017-04-03|1356.72
#2017-04-04|1358.13
#2017-04-05|1363.20
#2017-04-06|1364.31
#2017-04-07|1361.81
#2017-04-10|1363.16
#2017-04-11|1366.83
#2017-04-12|1374.59
#2017-04-13|1376.76
#2017-04-14|1376.62
#2017-04-17|1383.03
#2017-04-18|1380.23
#2017-04-19|1390.09
#2017-04-20|1395.35
#2017-04-21|1383.75
#2017-04-24|1418.64
#2017-04-25|1432.72
#2017-04-26|1436.91
#2017-04-27|1438.91
#2017-04-28|1444.61
#2017-05-01|1446.31
#2017-05-02|1460.62
#2017-05-03|1453.26
#2017-05-04|1459.82
#2017-05-05|1468.67
#2017-05-08|1466.28
#2017-05-09|1473.07
#2017-05-10|1473.14
#2017-05-11|1465.43
#2017-05-12|1469.93
#2017-05-15|1477.84
#2017-05-16|1488.32
#2017-05-17|1477.11
#2017-05-18|1464.65
#2017-05-19|1484.27
#2017-05-22|1492.83
#2017-05-23|1494.28
#2017-05-24|1492.69
#2017-05-25|1499.59
#2017-05-26|1492.82
#2017-05-29|1491.31
#2017-05-30|1492.30
#2017-05-31|1496.21
#2017-06-01|1503.29
#2017-06-02|1513.16
#2017-06-05|1507.98
#2017-06-06|1496.36
#2017-06-07|1497.46
#2017-06-08|1493.65
#2017-06-09|1487.02
#2017-06-12|1472.41
#2017-06-13|1488.01
#2017-06-14|1501.79
#2017-06-15|1468.08
#2017-06-16|1487.96
#2017-06-19|1490.54
#2017-06-20|1474.90
#2017-06-21|1473.70
#2017-06-22|1474.52
#2017-06-23|1481.81
#2017-06-26|1484.32
#2017-06-27|1481.51
#2017-06-28|1488.53
#2017-06-29|1482.53
#2017-06-30|1484.11
#2017-07-03|1481.16
#2017-07-04|1475.28
#2017-07-05|1478.50
#2017-07-06|1477.38
#2017-07-07|1476.79
#2017-07-10|1479.32
#2017-07-11|1472.77
#2017-07-12|1490.01
#2017-07-13|1499.66
#2017-07-14|1512.07
#2017-07-17|1520.89
#2017-07-18|1526.59
#2017-07-19|1529.58
#2017-07-20|1534.67
#2017-07-21|1526.51
#2017-07-24|1524.11
#2017-07-25|1527.82
#2017-07-26|1527.65
#2017-07-27|1537.02
#2017-07-28|1532.28
#2017-07-31|1540.13
#2017-08-01|1548.97
#2017-08-02|1552.69
#2017-08-03|1552.21
#2017-08-04|1545.95
#2017-08-07|1551.71
#2017-08-08|1544.87
#2017-08-09|1537.06
#2017-08-10|1523.84
#2017-08-11|1510.71
#2017-08-14|1528.78
#2017-08-15|1516.34
#2017-08-16|1525.96
#2017-08-17|1526.55
#2017-08-18|1517.99
#2017-08-21|1523.22
#2017-08-22|1524.99
#2017-08-23|1525.19
#2017-08-24|1523.40
#2017-08-25|1533.98
#2017-08-28|1537.85
#2017-08-29|1531.47
#2017-08-30|1531.41
#2017-08-31|1543.06
#2017-09-01|1549.79
#2017-09-04|1545.42
#2017-09-05|1551.35
#2017-09-06|1552.88
#2017-09-07|1567.14
#2017-09-08|1567.86
#2017-09-11|1574.80
#2017-09-12|1577.05
#2017-09-13|1570.26
#2017-09-14|1568.66
#2017-09-15|1576.63
#2017-09-18|1576.23
#2017-09-19|1579.32
#2017-09-20|1581.29
#2017-09-21|1573.00
#2017-09-22|1582.44
#2017-09-25|1571.94
#2017-09-26|1554.57
#2017-09-27|1552.67
#2017-09-28|1570.21
#2017-09-29|1583.53
#2017-10-02|1576.02
#2017-10-03|1580.70
#2017-10-04|1583.11
#2017-10-05|1575.27
#2017-10-06|1570.53
#2017-10-09|1569.46
#2017-10-10|1585.55
#2017-10-11|1587.67
#2017-10-12|1589.37
#2017-10-13|1595.54
#2017-10-16|1592.71
#2017-10-17|1580.67
#2017-10-18|1587.12
#2017-10-19|1580.91
#2017-10-20|1575.72
#2017-10-23|1568.65
#2017-10-24|1564.60
#2017-10-25|1567.33
#2017-10-26|1562.35
#2017-10-27|1555.09
#2017-10-30|1568.69
#2017-10-31|1576.70
#2017-11-01|1580.30
#2017-11-02|1575.28
#2017-11-03|1572.76
#2017-11-06|1574.02
#2017-11-07|1565.02
#2017-11-08|1562.18
#2017-11-09|1542.68
#2017-11-10|1542.77
#2017-11-13|1520.02
#2017-11-14|1525.78
#2017-11-15|1518.78
#2017-11-16|1531.41
#2017-11-17|1527.18
#2017-11-20|1531.67
#2017-11-21|1540.05
#2017-11-22|1549.81
#2017-11-23|1553.12
#2017-11-24|1561.20
#2017-11-27|1551.88
#2017-11-28|1549.96
#2017-11-29|1556.68
#2017-11-30|1565.95
#2017-12-01|1550.99
#2017-12-04|1557.99
#2017-12-05|1553.71
#2017-12-06|1538.66
#2017-12-07|1540.94
#2017-12-08|1546.92
#2017-12-11|1552.76
#2017-12-12|1551.78
#2017-12-13|1552.51
#2017-12-14|1550.89
#2017-12-15|1545.21
#2017-12-18|1574.93
#2017-12-19|1575.63
#2017-12-20|1581.37
#2017-12-21|1582.65
#2017-12-22|1584.53
#2017-12-25|1585.26
#2017-12-26|1587.36
#2017-12-27|1602.30
#2017-12-28|1610.41
#2017-12-29|1621.78
#2018-01-01|1622.14
#2018-01-02|1630.24
#2018-01-03|1638.82
#2018-01-04|1654.14
#2018-01-05|1661.13
#2018-01-08|1662.14
#2018-01-09|1662.49
#2018-01-10|1658.32
#2018-01-11|1663.15
#2018-01-12|1681.78
#2018-01-15|1696.27
#2018-01-16|1693.33
#2018-01-17|1689.17
#2018-01-18|1691.83
#2018-01-19|1692.32
#2018-01-22|1705.11
#2018-01-23|1714.98
#2018-01-24|1725.48
#2018-01-25|1735.23
#2018-01-26|1730.93
#2018-01-29|1713.33
#2018-01-30|1696.57
#2018-01-31|1704.77
#2018-02-01|1705.07
#2018-02-02|1675.90
#2018-02-05|1636.59
#2018-02-06|1594.42
#2018-02-07|1622.40
#2018-02-08|1595.25
#2018-02-09|1576.87
#2018-02-12|1595.71
#2018-02-13|1598.22
#2018-02-14|1618.67
#2018-02-15|1639.22
#2018-02-16|1653.01
#2018-02-19|1641.73
#2018-02-20|1643.37
#2018-02-21|1643.86
#2018-02-22|1637.33
#2018-02-23|1641.84
#2018-02-26|1643.87
#2018-02-27|1636.74
#2018-02-28|1620.37
#2018-03-01|1600.66
#2018-03-02|1589.08
#2018-03-05|1604.10
#2018-03-06|1623.79
#2018-03-07|1628.75
#2018-03-08|1635.63
#2018-03-09|1644.69
#2018-03-12|1651.67
#2018-03-13|1650.99
#2018-03-14|1640.03
#2018-03-15|1642.02
#2018-03-16|1629.41
#2018-03-19|1625.91
#2018-03-20|1625.55
#2018-03-21|1622.48
#2018-03-22|1602.61
#2018-03-23|1602.29
#2018-03-26|1600.39
#2018-03-27|1609.41
#2018-03-28|1595.03
#2018-03-29|1593.81
#2018-03-30|1593.86
#2018-04-02|1595.47
#2018-04-03|1587.52
#2018-04-04|1575.64
#2018-04-05|1593.09
#2018-04-06|1598.07
#2018-04-09|1600.36
#2018-04-10|1614.95
#2018-04-11|1613.41
#2018-04-12|1622.24
#2018-04-13|1628.03
#2018-04-16|1634.15
#2018-04-17|1642.87
#2018-04-18|1655.79
#2018-04-19|1658.36
#2018-04-20|1644.48
#2018-04-23|1639.86
#2018-04-24|1632.86
#2018-04-25|1610.51
#2018-04-26|1617.05
#2018-04-27|1615.71
#2018-04-30|1612.38
#2018-05-01|1598.40
#2018-05-02|1607.95
#2018-05-03|1599.28
#2018-05-04|1598.59
#2018-05-07|1606.50
#2018-05-08|1600.41
#2018-05-09|1609.28
#2018-05-10|1607.50
#2018-05-11|1620.50
#2018-05-14|1622.60
#2018-05-15|1603.38
#2018-05-16|1599.12
#2018-05-17|1605.18
#2018-05-18|1600.18
#2018-05-21|1601.56
#2018-05-22|1609.06
#2018-05-23|1584.76
#2018-05-24|1580.91
#2018-05-25|1574.93
#2018-05-28|1569.34
#2018-05-29|1538.76
#2018-05-30|1549.76
#2018-05-31|1554.55
#2018-06-01|1567.68
#2018-06-04|1599.61
#2018-06-05|1594.56
#2018-06-06|1610.41
#2018-06-07|1611.60
#2018-06-08|1599.66
#2018-06-11|1610.07
#2018-06-12|1606.28
#2018-06-13|1605.55
#2018-06-14|1601.41
#2018-06-15|1579.13
#2018-06-18|1571.75
#2018-06-19|1552.21
#2018-06-20|1558.85
#2018-06-21|1551.60
#2018-06-22|1568.77
#2018-06-25|1551.86
#2018-06-26|1546.92
#2018-06-27|1540.45
#2018-06-28|1522.98
#2018-06-29|1545.68
#2018-07-02|1525.73
#2018-07-03|1537.59
#2018-07-04|1535.34
#2018-07-05|1545.51
#2018-07-06|1555.04
#2018-07-09|1566.52
#2018-07-10|1571.07
#2018-07-11|1553.44
#2018-07-12|1557.51
#2018-07-13|1555.46
#2018-07-16|1561.39
#2018-07-17|1561.67
#2018-07-18|1558.24
#2018-07-19|1547.68
#2018-07-20|1555.77
#2018-07-23|1549.42
#2018-07-24|1558.99
#2018-07-25|1554.56
#2018-07-26|1559.50
#2018-07-27|1565.22
#2018-07-30|1569.09
#2018-07-31|1567.52
#2018-08-01|1563.47
#2018-08-02|1541.18
#2018-08-03|1544.38
#2018-08-06|1538.01
#2018-08-07|1547.41
#2018-08-08|1547.61
#2018-08-09|1547.54
#2018-08-10|1515.42
#2018-08-13|1502.75
#2018-08-14|1497.69
#2018-08-15|1472.67
#2018-08-16|1487.19
#2018-08-17|1486.47
#2018-08-20|1495.40
#2018-08-21|1515.70
#2018-08-22|1525.82
#2018-08-23|1523.33
#2018-08-24|1528.30
#2018-08-27|1540.40
#2018-08-28|1547.14
#2018-08-29|1545.24
#2018-08-30|1538.89
#2018-08-31|1534.19
#2018-09-03|1528.05
#2018-09-04|1508.77
#2018-09-05|1508.95
#2018-09-06|1501.83
#2018-09-07|1497.08
#2018-09-10|1501.86
#2018-09-11|1500.06
#2018-09-12|1513.84
#2018-09-13|1517.71
#2018-09-14|1521.83
#2018-09-17|1528.66
#2018-09-18|1532.35
#2018-09-19|1530.85
#2018-09-20|1544.46
#2018-09-21|1541.45
#2018-09-24|1540.04
#2018-09-25|1538.41
#2018-09-26|1533.99
#2018-09-27|1523.27
#2018-09-28|1507.00
#2018-10-01|1509.19
#2018-10-02|1497.86
#2018-10-03|1499.91
#2018-10-04|1481.20
#2018-10-05|1466.61
#2018-10-08|1441.94
#2018-10-09|1439.82
#2018-10-10|1423.63
#2018-10-11|1400.78
#2018-10-12|1406.94
#2018-10-15|1402.22
#2018-10-16|1431.99
#2018-10-17|1423.77
#2018-10-18|1414.45
#2018-10-19|1399.75
#2018-10-22|1388.80
#2018-10-23|1353.40
#2018-10-24|1345.09
#2018-10-25|1345.91
#2018-10-26|1336.95
#2018-10-29|1356.03
#2018-10-30|1352.69
#2018-10-31|1371.59
#2018-11-01|1394.81
#2018-11-02|1407.41
#2018-11-05|1400.64
#2018-11-06|1403.92
#2018-11-07|1421.38
#2018-11-08|1416.66
#2018-11-09|1397.29
#2018-11-12|1360.99
#2018-11-13|1368.91
#2018-11-14|1365.40
#2018-11-15|1345.84
#2018-11-16|1349.08
#2018-11-19|1345.20
#2018-11-20|1318.86
#2018-11-21|1329.72
#2018-11-22|1330.97
#2018-11-23|1326.32
#2018-11-26|1340.45
#2018-11-27|1333.16
#2018-11-28|1335.77
#2018-11-29|1348.40
#2018-11-30|1335.87
#2018-12-03|1348.87
#2018-12-04|1331.17
#2018-12-05|1321.83
#2018-12-06|1287.74
#2018-12-07|1292.30
#2018-12-10|1253.24
#2018-12-11|1261.59
#2018-12-12|1288.72
#2018-12-13|1279.73
#2018-12-14|1263.91
#2018-12-17|1247.79
#2018-12-18|1246.85
#2018-12-19|1254.47
#2018-12-20|1234.04
#2018-12-21|1232.83
#2018-12-24|1226.39
#2018-12-25|1226.72
#2018-12-26|1224.53
#2018-12-27|1210.59
#2018-12-28|1238.91
#2018-12-31|1248.82
#2019-01-01|1249.28
#2019-01-02|1243.68
#2019-01-03|1238.54
#2019-01-04|1269.50
#2019-01-07|1290.69
#2019-01-08|1301.96
#2019-01-09|1322.69
#2019-01-10|1325.36
#2019-01-11|1326.33
#2019-01-14|1317.32
#2019-01-15|1312.87
#2019-01-16|1320.63
#2019-01-17|1319.41
#2019-01-18|1333.14
#2019-01-21|1332.95
#2019-01-22|1329.80
#2019-01-23|1334.35
#2019-01-24|1336.30
#2019-01-25|1351.14
#2019-01-28|1346.88
#2019-01-29|1350.60
#2019-01-30|1354.77
#2019-01-31|1361.25
#2019-02-01|1359.11
#2019-02-04|1358.38
#2019-02-05|1361.37
#2019-02-06|1363.71
#2019-02-07|1342.22
#2019-02-08|1326.46
#2019-02-11|1329.76
#2019-02-12|1338.07
#2019-02-13|1343.35
#2019-02-14|1337.71
#2019-02-15|1346.56
#2019-02-18|1361.85
#2019-02-19|1361.91
#2019-02-20|1373.23
#2019-02-21|1373.84
#2019-02-22|1377.56
#2019-02-25|1380.83
#2019-02-26|1388.56
#2019-02-27|1391.32
#2019-02-28|1391.03
#2019-03-01|1401.18
#2019-03-04|1398.90
#2019-03-05|1395.06
#2019-03-06|1394.19
#2019-03-07|1369.30
#2019-03-08|1354.99
#2019-03-11|1363.58
#2019-03-12|1373.62
#2019-03-13|1387.15
#2019-03-14|1394.54
#2019-03-15|1405.35
#2019-03-18|1405.88
#2019-03-19|1416.25
#2019-03-20|1403.30
#2019-03-21|1402.47
#2019-03-22|1379.11
#2019-03-25|1367.05
#2019-03-26|1371.48
#2019-03-27|1368.56
#2019-03-28|1363.62
#2019-03-29|1373.04
#2019-04-01|1394.51
#2019-04-02|1391.75
#2019-04-03|1418.35
#2019-04-04|1412.47
#2019-04-05|1412.55
#2019-04-08|1414.38
#2019-04-09|1409.02
#2019-04-10|1411.57
#2019-04-11|1419.52
#2019-04-12|1432.60
#2019-04-15|1439.61
#2019-04-16|1444.16
#2019-04-17|1445.92
#2019-04-18|1439.25
#2019-04-19|1439.31
#2019-04-22|1437.95
#2019-04-23|1433.75
#2019-04-24|1435.50
#2019-04-25|1424.73
#2019-04-26|1427.67
#2019-04-29|1430.10
#2019-04-30|1435.61
#2019-05-01|1439.42
#2019-05-02|1426.20
#2019-05-03|1432.59
#2019-05-06|1418.77
#2019-05-07|1403.64
#2019-05-08|1402.47
#2019-05-09|1381.28
#2019-05-10|1393.40
#2019-05-13|1368.78
#2019-05-14|1380.66
#2019-05-15|1379.24
#2019-05-16|1386.86
#2019-05-17|1378.56
#2019-05-20|1361.31
#2019-05-21|1373.89
#2019-05-22|1366.80
#2019-05-23|1344.53
#2019-05-24|1357.35
#2019-05-27|1358.20
#2019-05-28|1360.35
#2019-05-29|1338.45
#2019-05-30|1344.67
#2019-05-31|1340.96
#2019-06-03|1337.94
#2019-06-04|1350.50
#2019-06-05|1359.95
#2019-06-06|1356.44
#2019-06-07|1372.88
#2019-06-10|1377.28
#2019-06-11|1385.59
#2019-06-12|1381.30
#2019-06-13|1377.56
#2019-06-14|1362.31
#2019-06-17|1358.06
#2019-06-18|1368.21
#2019-06-19|1373.32
#2019-06-20|1388.74
#2019-06-21|1387.82
#2019-06-24|1389.05
#2019-06-25|1387.28
#2019-06-26|1384.47
#2019-06-27|1391.04
#2019-06-28|1404.63
#2019-07-01|1408.98
#2019-07-02|1404.95
#2019-07-03|1412.74
#2019-07-04|1417.43
#2019-07-05|1400.46
#2019-07-08|1394.35
#2019-07-09|1379.71
#2019-07-10|1386.88
#2019-07-11|1388.59
#2019-07-12|1393.11
#2019-07-15|1395.26
#2019-07-16|1389.86
#2019-07-17|1383.15
#2019-07-18|1375.84
#2019-07-19|1381.31
#2019-07-22|1386.40
#2019-07-23|1385.98
#2019-07-24|1390.42
#2019-07-25|1387.53
#2019-07-26|1382.27
#2019-07-29|1376.23
#2019-07-30|1360.02
#2019-07-31|1362.89
#2019-08-01|1356.43
#2019-08-02|1336.98
#2019-08-05|1317.86
#2019-08-06|1317.63
#2019-08-07|1318.72
#2019-08-08|1332.59
#2019-08-09|1318.45
#2019-08-12|1307.30
#2019-08-13|1307.89
#2019-08-14|1281.50
#2019-08-15|1267.79
#2019-08-16|1282.76
#2019-08-19|1301.26
#2019-08-20|1295.92
#2019-08-21|1312.77
#2019-08-22|1313.78
#2019-08-23|1311.41
#2019-08-26|1305.92
#2019-08-27|1312.06
#2019-08-28|1302.64
#2019-08-29|1313.55
#2019-08-30|1317.18
#2019-09-02|1310.79
#2019-09-03|1307.44
#2019-09-04|1328.68
#2019-09-05|1345.03
#2019-09-06|1346.72
#2019-09-09|1351.22
#2019-09-10|1350.03
#2019-09-11|1359.22
#2019-09-12|1362.50
#2019-09-13|1383.61
#2019-09-16|1371.09
#2019-09-17|1370.75
#2019-09-18|1374.99
#2019-09-19|1379.82
#2019-09-20|1377.20
#2019-09-23|1358.82
#2019-09-24|1358.12
#2019-09-25|1341.72
#2019-09-26|1341.53
#2019-09-27|1348.58
#2019-09-30|1349.08
#2019-10-01|1337.79
#2019-10-02|1315.32
#2019-10-03|1312.73
#2019-10-04|1319.75
#2019-10-07|1325.18
#2019-10-08|1306.83
#2019-10-09|1308.66
#2019-10-10|1323.51
#2019-10-11|1370.22
#2019-10-14|1363.28
#2019-10-15|1381.72
#2019-10-16|1385.34
#2019-10-17|1395.27
#2019-10-18|1396.45
#2019-10-21|1411.65
#2019-10-22|1404.01
#2019-10-23|1402.69
#2019-10-24|1405.21
#2019-10-25|1405.33
#2019-10-28|1411.83
#2019-10-29|1411.66
#2019-10-30|1406.99
#2019-10-31|1407.26
#2019-11-01|1418.50
#2019-11-04|1430.60
#2019-11-05|1428.52
#2019-11-06|1426.56
#2019-11-07|1438.36
#2019-11-08|1432.51
#2019-11-11|1438.01
#2019-11-12|1437.06
#2019-11-13|1430.67
#2019-11-14|1431.46
#2019-11-15|1447.12
#2019-11-18|1450.58
#2019-11-19|1450.79
#2019-11-20|1446.33
#2019-11-21|1440.63
#2019-11-22|1441.00
#2019-11-25|1452.42
#2019-11-26|1457.70
#2019-11-27|1462.73
#2019-11-28|1466.15
#2019-11-29|1461.18
#2019-12-02|1452.97
#2019-12-03|1444.12
#2019-12-04|1465.77
#2019-12-05|1471.57
#2019-12-06|1479.99
#2019-12-09|1480.39
#2019-12-10|1478.07
#2019-12-11|1478.31
#2019-12-12|1486.32
#2019-12-13|1519.48
#2019-12-16|1536.24
#2019-12-17|1523.17
#2019-12-18|1515.84
#2019-12-19|1516.77
#2019-12-20|1518.48
#2019-12-23|1521.92
#2019-12-24|1528.31
#2019-12-25|1528.60
#2019-12-26|1530.45
#2019-12-27|1545.92
#2019-12-30|1544.72
#2019-12-31|1549.63
#2020-01-01|1549.85
#2020-01-02|1563.66
#2020-01-03|1546.34
#2020-01-06|1536.33
#2020-01-07|1536.61
#2020-01-08|1530.28
#2020-01-09|1533.24
#2020-01-10|1530.93
#2020-01-13|1533.34
#2020-01-14|1535.12
#2020-01-15|1536.28
#2020-01-16|1539.76
#2020-01-17|1542.11
#2020-01-20|1540.26
#2020-01-21|1536.46
#2020-01-22|1536.06
#2020-01-23|1519.60
#2020-01-24|1527.08
#2020-01-27|1492.21
#2020-01-28|1496.65
#2020-01-29|1502.98
#2020-01-30|1492.13
#2020-01-31|1489.24
#2020-02-03|1481.54
#2020-02-04|1505.53
#2020-02-05|1513.81
#2020-02-06|1511.03
#2020-02-07|1499.00
#2020-02-10|1495.15
#2020-02-11|1515.50
#2020-02-12|1527.43
#2020-02-13|1522.85
#2020-02-14|1526.38
#2020-02-17|1529.08
#2020-02-18|1518.69
#2020-02-19|1524.04
#2020-02-20|1519.24
#2020-02-21|1518.05
#2020-02-24|1454.88
#2020-02-25|1434.89
#2020-02-26|1428.09
#2020-02-27|1383.32
#2020-02-28|1342.34
#2020-03-02|1348.85
#2020-03-03|1383.35
#2020-03-04|1376.21
#2020-03-05|1350.04
#2020-03-06|1323.23
#2020-03-09|1236.08
#2020-03-10|1217.61
#2020-03-11|1192.67
#2020-03-12|1043.44
#2020-03-13|1045.74
#2020-03-16| 970.12
#2020-03-17| 941.87
#2020-03-18| 887.90
#2020-03-19| 881.42
#2020-03-20| 911.73
#2020-03-23| 875.03
#2020-03-24| 949.08
#2020-03-25| 980.19
#2020-03-26|1027.87
#2020-03-27|1005.50
#2020-03-30|1002.80
#2020-03-31|1029.05
#2020-04-01|1000.11
#2020-04-02| 994.31
#2020-04-03| 976.14
#2020-04-06|1011.94
#2020-04-07|1056.38
#2020-04-08|1070.62
#2020-04-09|1101.56
#2020-04-10|1101.68
#2020-04-13|1099.57
#2020-04-14|1110.20
#2020-04-15|1056.85
#2020-04-16|1053.15
#2020-04-17|1084.59
#2020-04-20|1088.63
#2020-04-21|1054.29
#2020-04-22|1062.88
#2020-04-23|1084.16
#2020-04-24|1073.45
#2020-04-27|1094.17
#2020-04-28|1113.17
#2020-04-29|1147.76
#2020-04-30|1145.23
#2020-05-01|1137.02
#2020-05-04|1102.58
#2020-05-05|1114.94
#2020-05-06|1105.44
#2020-05-07|1114.46
#2020-05-08|1133.96
#2020-05-11|1125.77
#2020-05-12|1122.52
#2020-05-13|1096.65
#2020-05-14|1064.83
#2020-05-15|1073.86
#2020-05-18|1117.09
#2020-05-19|1127.41
#2020-05-20|1139.05
#2020-05-21|1131.68
#2020-05-22|1129.52
#2020-05-25|1145.16
#2020-05-26|1177.42
#2020-05-27|1181.98
#2020-05-28|1206.63
#2020-05-29|1200.54
#2020-06-01|1216.33
#2020-06-02|1242.00
#2020-06-03|1273.48
#2020-06-04|1285.71
#2020-06-05|1313.01
#2020-06-08|1312.34
#2020-06-09|1292.82
#2020-06-10|1281.42
#2020-06-11|1232.78
#2020-06-12|1224.21
#2020-06-15|1226.52
#2020-06-16|1253.50
#2020-06-17|1255.64
#2020-06-18|1247.33
#2020-06-19|1244.28
#2020-06-22|1243.33
#2020-06-23|1263.69
#2020-06-24|1231.65
#2020-06-25|1229.38
#2020-06-26|1222.82
#2020-06-29|1230.83
#2020-06-30|1232.21
#2020-07-01|1241.53
#2020-07-02|1256.94
#2020-07-03|1258.12
#2020-07-06|1280.26
#2020-07-07|1274.73
#2020-07-08|1268.47
#2020-07-09|1254.94
#2020-07-10|1264.72
#2020-07-13|1282.57
#2020-07-14|1270.05
#2020-07-15|1290.82
#2020-07-16|1289.22
#2020-07-17|1289.58
#2020-07-20|1301.66
#2020-07-21|1317.15
#2020-07-22|1322.46
#2020-07-23|1321.28
#2020-07-24|1305.43
#2020-07-27|1316.72
#2020-07-28|1313.99
#2020-07-29|1319.13
#2020-07-30|1299.78
#2020-07-31|1305.20
#2020-08-03|1312.59
#2020-08-04|1318.18
#2020-08-05|1351.08
#2020-08-06|1341.19
#2020-08-07|1341.90
#2020-08-10|1346.24
#2020-08-11|1369.67
#2020-08-12|1380.64
#2020-08-13|1385.09
#2020-08-14|1370.56
#2020-08-17|1378.82
#2020-08-18|1378.38
#2020-08-19|1375.93
#2020-08-20|1359.93
#2020-08-21|1354.65
#2020-08-24|1371.85
#2020-08-25|1369.07
#2020-08-26|1386.20
#2020-08-27|1377.84
#2020-08-28|1391.67
#2020-08-31|1395.49
#2020-09-01|1391.71
#2020-09-02|1385.18
#2020-09-03|1365.67
#2020-09-04|1351.26
#2020-09-07|1375.33
#2020-09-08|1359.09
#2020-09-09|1369.52
#2020-09-10|1368.48
#2020-09-11|1362.75
#2020-09-14|1374.06
#2020-09-15|1379.11
#2020-09-16|1388.50
#2020-09-17|1384.57
#2020-09-18|1383.08
#2020-09-21|1317.19
#2020-09-22|1313.61
#2020-09-23|1312.86
#2020-09-24|1293.78
#2020-09-25|1298.77
#2020-09-28|1329.49
#2020-09-29|1331.00
#2020-09-30|1348.29
#2020-10-01|1353.68
#2020-10-02|1354.61
#2020-10-05|1378.63
#2020-10-06|1390.20
#2020-10-07|1381.88
#2020-10-08|1392.49
#2020-10-09|1407.88
#2020-10-12|1415.12
#2020-10-13|1391.37
#2020-10-14|1397.42
#2020-10-15|1367.26
#2020-10-16|1374.75
#2020-10-19|1383.86
#2020-10-20|1385.44
#2020-10-21|1381.87
#2020-10-22|1374.89
#2020-10-23|1383.48
#2020-10-26|1351.81
#2020-10-27|1338.58
#2020-10-28|1289.34
#2020-10-29|1276.84
#2020-10-30|1286.40
#2020-11-02|1295.76
#2020-11-03|1333.17
#2020-11-04|1352.53
#2020-11-05|1380.49
#2020-11-06|1382.04
#2020-11-09|1445.66
#2020-11-10|1461.92
#2020-11-11|1470.57
#2020-11-12|1468.94
#2020-11-13|1474.50
#2020-11-16|1511.49
#2020-11-17|1515.92
#2020-11-18|1531.94
#2020-11-19|1513.32
#2020-11-20|1524.84
#2020-11-23|1531.44
#2020-11-24|1557.25
#2020-11-25|1557.48
#2020-11-26|1554.05
#2020-11-27|1564.94
#2020-11-30|1550.94
#2020-12-01|1583.69
#2020-12-02|1579.08
#2020-12-03|1603.78
#2020-12-04|1613.60
#2020-12-07|1599.97
#2020-12-08|1599.63
#2020-12-09|1603.42
#2020-12-10|1589.35
#2020-12-11|1575.27
#2020-12-14|1593.25
#2020-12-15|1610.43
#2020-12-16|1626.58
#2020-12-17|1648.49
#2020-12-18|1640.80
#2020-12-21|1599.40
#2020-12-22|1615.66
#2020-12-23|1647.34
#2020-12-24|1658.08
#2020-12-25|1658.04
#2020-12-28|1666.38
#2020-12-29|1685.97
#2020-12-30|1689.05
#2020-12-31|1680.07
#2021-01-01|1680.07
#2021-01-04|1685.36
#2021-01-05|1693.67
#2021-01-06|1709.84
#2021-01-07|1722.34
#2021-01-08|1727.92
#2021-01-11|1696.76
#2021-01-12|1712.38
#2021-01-13|1713.08
#2021-01-14|1724.34
#2021-01-15|1694.92
#2021-01-18|1704.60
#2021-01-19|1714.65
#2021-01-20|1729.15
#2021-01-21|1736.56
#2021-01-22|1720.79
#2021-01-25|1687.79
#2021-01-26|1705.94
#2021-01-27|1674.32
#2021-01-28|1687.95
#2021-01-29|1682.38
#2021-02-01|1691.31
#2021-02-02|1709.23
#2021-02-03|1718.26
#2021-02-04|1722.13
#2021-02-05|1742.48
#2021-02-08|1755.44
#2021-02-09|1759.25
#2021-02-10|1759.38
#2021-02-11|1769.49
#2021-02-12|1771.95
#2021-02-15|1799.93
#2021-02-16|1797.69
#2021-02-17|1766.42
#2021-02-18|1750.97
#2021-02-19|1775.24
#2021-02-22|1778.50
#2021-02-23|1772.57
#2021-02-24|1784.78
#2021-02-25|1795.92
#2021-02-26|1758.84
#2021-03-01|1783.21
#2021-03-02|1782.40
#2021-03-03|1792.65
#2021-03-04|1773.73
#2021-03-05|1738.70
#2021-03-08|1758.47
#2021-03-09|1785.02
#2021-03-10|1788.05
#2021-03-11|1813.12
#2021-03-12|1804.91
#2021-03-15|1805.73
#2021-03-16|1820.30
#2021-03-17|1806.08
#2021-03-18|1813.91
#2021-03-19|1797.24
#2021-03-22|1796.58
#2021-03-23|1777.19
#2021-03-24|1773.55
#2021-03-25|1754.71
#2021-03-26|1781.27
#2021-03-29|1776.28
#2021-03-30|1782.53
#2021-03-31|1786.92
#2021-04-01|1810.59
#2021-04-02|1810.79
#2021-04-05|1818.36
#2021-04-06|1840.32
#2021-04-07|1845.65
#2021-04-08|1850.31
#2021-04-09|1848.22
#2021-04-12|1844.00
#2021-04-13|1856.57
#2021-04-14|1868.25
#2021-04-15|1875.48
#2021-04-16|1889.18
#2021-04-19|1896.03
#2021-04-20|1867.12
#2021-04-21|1863.17
#2021-04-22|1881.58
#2021-04-23|1886.33
#2021-04-26|1913.31
#2021-04-27|1907.75
#2021-04-28|1911.57
#2021-04-29|1912.33
#2021-04-30|1895.78
#2021-05-03|1911.13
#2021-05-04|1877.75
#2021-05-05|1897.00
#2021-05-06|1898.84
#2021-05-07|1934.63
#2021-05-10|1945.23
#2021-05-11|1904.97
#2021-05-12|1887.55
#2021-05-13|1880.57
#2021-05-14|1906.65
#2021-05-17|1906.67
#2021-05-18|1933.03
#2021-05-19|1910.49
#2021-05-20|1928.18
#2021-05-21|1930.83
#2021-05-24|1937.46
#2021-05-25|1936.78
#2021-05-26|1938.97
#2021-05-27|1948.57
#2021-05-28|1954.90
#2021-05-31|1962.41
#2021-06-01|1978.88
#2021-06-02|1974.93
#2021-06-03|1958.49
#2021-06-04|1973.90
#2021-06-07|1977.68
#2021-06-08|1975.91
#2021-06-09|1969.52
#2021-06-10|1964.36
#2021-06-11|1965.64
#2021-06-14|1971.53
#2021-06-15|1957.53
#2021-06-16|1952.12
#2021-06-17|1913.73
#2021-06-18|1875.08
#2021-06-21|1889.23
#2021-06-22|1896.08
#2021-06-23|1901.82
#2021-06-24|1899.78
#2021-06-25|1911.97
#2021-06-28|1896.42
#2021-06-29|1900.65
#2021-06-30|1883.93
#2021-07-01|1899.20
#2021-07-02|1907.23
#2021-07-05|1924.85
#2021-07-06|1911.68
#2021-07-07|1911.94
#2021-07-08|1887.77
#2021-07-09|1913.47
#2021-07-12|1923.20
#2021-07-13|1915.91
#2021-07-14|1910.01
#2021-07-15|1889.38
#2021-07-16|1880.49
#2021-07-19|1828.08
#2021-07-20|1831.13
#2021-07-21|1874.38
#2021-07-22|1894.24
#2021-07-23|1905.32
#2021-07-26|1923.38
#2021-07-27|1920.67
#2021-07-28|1930.50
#2021-07-29|1953.81
#2021-07-30|1942.60
#2021-08-02|1961.33
#2021-08-03|1959.48
#2021-08-04|1966.53
#2021-08-05|1974.94
#2021-08-06|1956.94
#2021-08-09|1955.03
#2021-08-10|1961.28
#2021-08-11|1974.93
#2021-08-12|1974.36
#2021-08-13|1985.68
#2021-08-16|1975.71
#2021-08-17|1957.17
#2021-08-18|1973.37
#2021-08-19|1938.11
#2021-08-20|1940.78
#2021-08-23|1967.24
#2021-08-24|1978.00
#2021-08-25|1985.92
#2021-08-26|1982.94
#2021-08-27|2000.14
#2021-08-30|2009.15
#2021-08-31|2008.27
#2021-09-01|2024.24
#2021-09-02|2035.23
#2021-09-03|2034.06
#2021-09-06|2032.80
#2021-09-07|2020.77
#2021-09-08|1989.32
#2021-09-09|2000.89
#2021-09-10|1995.39
#2021-09-13|1993.30
#2021-09-14|1989.14
#2021-09-15|1970.85
#2021-09-16|1969.93
#2021-09-17|1960.35
#2021-09-20|1922.90
#2021-09-21|1932.16
#2021-09-22|1957.22
#2021-09-23|1981.99
#2021-09-24|1959.81
#2021-09-27|1959.95
#2021-09-28|1910.14
#2021-09-29|1900.92
#2021-09-30|1903.58
#2021-10-01|1903.37
#2021-10-04|1891.17
#2021-10-05|1900.58
#2021-10-06|1865.97
#2021-10-07|1889.59
#2021-10-08|1890.32
#2021-10-11|1887.98
#2021-10-12|1891.04
#2021-10-13|1911.42
#2021-10-14|1933.44
#2021-10-15|1952.98
#2021-10-18|1949.77
#2021-10-19|1964.62
#2021-10-20|1964.63
#2021-10-21|1964.27
#2021-10-22|1965.12
#2021-10-25|1959.46
#2021-10-26|1968.49
#2021-10-27|1956.91
#2021-10-28|1971.25
#2021-10-29|1948.64
#2021-11-01|1969.20
#2021-11-02|1956.20
#2021-11-03|1966.13
#2021-11-04|1975.56
#2021-11-05|1977.36
#2021-11-08|1988.52
#2021-11-09|1981.48
#2021-11-10|1968.52
#2021-11-11|1963.02
#2021-11-12|1960.70
#2021-11-15|1965.12
#2021-11-16|1950.30
#2021-11-17|1942.41
#2021-11-18|1935.14
#2021-11-19|1922.27
#2021-11-22|1986.12
#2021-11-23|1877.08
#2021-11-24|1863.00
#2021-11-25|1876.78
#2021-11-26|1828.25
#2021-11-29|1837.27
#2021-11-30|1821.95
#2021-12-01|1860.90
#2021-12-02|1836.59
#2021-12-03|1815.39
#2021-12-06|1826.66
#2021-12-07|1866.43
#2021-12-08|1869.38
#2021-12-09|1855.71
#2021-12-10|1847.99
#2021-12-13|1825.08
#2021-12-14|1809.73
#2021-12-15|1805.38
#2021-12-16|1831.93
#2021-12-17|1824.88
#2021-12-20|1802.17
#2021-12-21|1826.40
#2021-12-22|1859.04
#2021-12-23|1878.50
#2021-12-24|1881.76
#2021-12-27|1893.96
#2021-12-28|1897.55
#2021-12-29|1909.85
#2021-12-30|1910.24
#2021-12-31|1915.53
#2022-01-03|1918.16
#2022-01-04|1930.19
#2022-01-05|1936.45
#2022-01-06|1908.77
#2022-01-07|1904.43
#2022-01-10|1867.88
#2022-01-11|1887.64
#2022-01-12|1915.63
#2022-01-13|1922.35
#2022-01-14|1897.75
#2022-01-17|1903.15
#2022-01-18|1868.38
#2022-01-19|1870.72
#2022-01-20|1882.94
#2022-01-21|1838.84
#2022-01-24|1749.77
#2022-01-25|1761.29
#2022-01-26|1793.85
#2022-01-27|1779.51
#2022-01-28|1766.18
#2022-01-31|1794.17
#2022-02-01|1824.11
#2022-02-02|1842.01
#2022-02-03|1828.65
#2022-02-04|1805.81
#2022-02-07|1812.02
#2022-02-08|1805.94
#2022-02-09|1843.11
#2022-02-10|1848.10
#2022-02-11|1833.11
#2022-02-14|1778.99
#2022-02-15|1817.58
#2022-02-16|1825.05
#2022-02-17|1803.76
#2022-02-18|1783.10
#2022-02-21|1752.51
#2022-02-22|1750.72
#2022-02-23|1738.95
#2022-02-24|1654.38
#2022-02-25|1727.39
#2022-02-28|1739.90
#2022-03-01|1685.43
#2022-03-02|1682.99
#2022-03-03|1647.77
#2022-03-04|1574.39
#2022-03-07|1544.16
#2022-03-08|1549.60
#2022-03-09|1632.42
#2022-03-10|1620.24
#2022-03-11|1640.41
#2022-03-14|1658.34
#2022-03-15|1638.86
#2022-03-16|1698.38
#2022-03-17|1722.72
#2022-03-18|1726.67
#2022-03-21|1730.52
#2022-03-22|1742.58
#2022-03-23|1724.25
#2022-03-24|1712.07
#2022-03-25|1712.08
#2022-03-28|1709.39
#2022-03-29|1762.20
#2022-03-30|1759.54
#2022-03-31|1738.93
#2022-04-01|1736.83
#2022-04-04|1749.44
#2022-04-05|1740.31
#2022-04-06|1704.28
#2022-04-07|1700.37
#2022-04-08|1710.16
#2022-04-11|1705.50
#2022-04-12|1704.11
#2022-04-13|1698.70
#2022-04-14|1701.00
#2022-04-15|1701.10
#2022-04-18|1700.37
#2022-04-19|1695.18
#2022-04-20|1715.47
#2022-04-21|1722.44
#2022-04-22|1682.47
#2022-04-25|1641.55
#2022-04-26|1615.08
#2022-04-27|1594.62
#2022-04-28|1601.65
#2022-04-29|1617.95
#2022-05-02|1594.13
#2022-05-03|1597.31
#2022-05-04|1580.40
#2022-05-05|1557.97
#2022-05-06|1537.83
#2022-05-09|1476.10
#2022-05-10|1481.40
#2022-05-11|1507.60
#2022-05-12|1476.66
#2022-05-13|1507.07
#2022-05-16|1511.50
#2022-05-17|1549.73
#2022-05-18|1532.46
#2022-05-19|1532.14
#2022-05-20|1537.68
#2022-05-23|1569.16
#2022-05-24|1550.30
#2022-05-25|1551.39
#2022-05-26|1572.93
#2022-05-27|1594.72
#2022-05-30|1619.61
#2022-05-31|1601.27
#2022-06-01|1583.08
#2022-06-02|1593.62
#2022-06-03|1590.32
#2022-06-06|1604.42
#2022-06-07|1598.96
#2022-06-08|1595.16
#2022-06-09|1561.81
#2022-06-10|1501.94
#2022-06-13|1431.94
#2022-06-14|1410.44
#2022-06-15|1432.38
#2022-06-16|1400.73
#2022-06-17|1411.61
#2022-06-20|1434.50
#2022-06-21|1443.96
#2022-06-22|1436.74
#2022-06-23|1410.87
#2022-06-24|1434.73
#2022-06-27|1455.73
#2022-06-28|1447.39
#2022-06-29|1418.36
#2022-06-30|1388.96
#2022-07-01|1377.12
#2022-07-04|1380.37
#2022-07-05|1334.16
#2022-07-06|1346.61
#2022-07-07|1376.70
#2022-07-08|1388.83
#2022-07-11|1364.38
#2022-07-12|1362.59
#2022-07-13|1359.05
#2022-07-14|1321.73
#2022-07-15|1353.26
#2022-07-18|1390.14
#2022-07-19|1413.30
#2022-07-20|1415.06
#2022-07-21|1421.95
#2022-07-22|1439.59
#2022-07-25|1435.23
#2022-07-26|1414.42
#2022-07-27|1422.71
#2022-07-28|1446.67
#2022-07-29|1473.02
#2022-08-01|1482.75
#2022-08-02|1459.37
#2022-08-03|1466.12
#2022-08-04|1480.76
#2022-08-05|1462.21
#2022-08-08|1478.65
#2022-08-09|1463.18
#2022-08-10|1511.92
#2022-08-11|1518.43
#2022-08-12|1508.26
#2022-08-15|1498.88
#2022-08-16|1499.67
#2022-08-17|1475.77
#2022-08-18|1478.40
#2022-08-19|1441.95
#2022-08-22|1408.29
#2022-08-23|1411.67
#2022-08-24|1413.16
#2022-08-25|1414.05
#2022-08-26|1397.57
#2022-08-29|1379.53
#2022-08-30|1372.41
#2022-08-31|1374.41
#2022-09-01|1325.15
#2022-09-02|1356.92
#2022-09-05|1330.30
#2022-09-06|1333.35
#2022-09-07|1331.48
#2022-09-08|1339.02
#2022-09-09|1373.54
#2022-09-12|1407.46
#2022-09-13|1362.74
#2022-09-14|1346.09
#2022-09-15|1336.48
#2022-09-16|1323.16
#2022-09-19|1315.05
#2022-09-20|1293.25
#2022-09-21|1288.88
#2022-09-22|1254.56
#2022-09-23|1205.26
#2022-09-26|1188.44
#2022-09-27|1177.96
#2022-09-28|1175.60
#2022-09-29|1161.28
#2022-09-30|1192.25
#2022-10-03|1209.73
#2022-10-04|1260.66
#2022-10-05|1224.62
#2022-10-06|1224.40
#2022-10-07|1198.91
#2022-10-10|1181.98
#2022-10-11|1175.81
#2022-10-12|1163.03
#2022-10-13|1185.11
#2022-10-14|1199.48
#2022-10-17|1236.49
#2022-10-18|1247.94
#2022-10-19|1223.86
#2022-10-20|1237.49
#2022-10-21|1219.96
#2022-10-24|1245.08
#2022-10-25|1283.64
#2022-10-26|1310.87
#2022-10-27|1307.28
#2022-10-28|1293.60
#2022-10-31|1288.34
#2022-11-01|1299.20
#2022-11-02|1295.56
#2022-11-03|1265.39
#2022-11-04|1302.54
#2022-11-07|1336.28
#2022-11-08|1359.96
#2022-11-09|1346.34
#2022-11-10|1412.84
#2022-11-11|1449.37
#2022-11-14|1447.19
#2022-11-15|1450.99
#2022-11-16|1424.45
#2022-11-17|1405.19
#2022-11-18|1425.90
#2022-11-21|1409.13
#2022-11-22|1423.89
#2022-11-23|1448.92
#2022-11-24|1466.12
#2022-11-25|1463.99
#2022-11-28|1444.19
#2022-11-29|1436.10
#2022-11-30|1429.74
#2022-12-01|1475.47
#2022-12-02|1474.98
#2022-12-05|1477.03
#2022-12-06|1456.10
#2022-12-07|1441.45
#2022-12-08|1445.37
#2022-12-09|1459.37
#2022-12-12|1447.52
#2022-12-13|1485.72
#2022-12-14|1482.60
#2022-12-15|1448.88
#2022-12-16|1425.98
#2022-12-19|1425.18
#2022-12-20|1424.71
#2022-12-21|1446.79
#2022-12-22|1431.37
#2022-12-23|1439.99
#2022-12-26|1439.67
#2022-12-27|1441.95
#2022-12-28|1435.29
#2022-12-29|1455.59
#2022-12-30|1442.32
#2023-01-02|1459.07
#2023-01-03|1462.81
#2023-01-04|1483.78
#2023-01-05|1468.76
#2023-01-06|1493.63
#2023-01-09|1529.38
#2023-01-10|1513.82
#2023-01-11|1521.93
#2023-01-12|1544.47
#2023-01-13|1556.74
#2023-01-16|1568.85
#2023-01-17|1569.62
#2023-01-18|1582.97
#2023-01-19|1548.03
#2023-01-20|1565.52
#2023-01-23|1582.54
#2023-01-24|1580.38
#2023-01-25|1571.14
#2023-01-26|1576.49
#2023-01-27|1585.23
#2023-01-30|1576.31
#2023-01-31|1570.07
#2023-02-01|1586.80
#2023-02-02|1627.89
#2023-02-03|1610.84
#2023-02-06|1577.35
#2023-02-07|1566.44
#2023-02-08|1577.06
#2023-02-09|1592.77
#2023-02-10|1559.82
#2023-02-13|1575.51
#2023-02-14|1576.84
#2023-02-15|1575.69
#2023-02-16|1578.50
#2023-02-17|1573.88
#2023-02-20|1580.09
#2023-02-21|1570.92
#2023-02-22|1547.16
#2023-02-23|1553.53
#2023-02-24|1533.67
#2023-02-27|1561.49
#2023-02-28|1568.84
#2023-03-01|1569.21
#2023-03-02|1559.27
#2023-03-03|1572.01
#2023-03-06|1585.76
#2023-03-07|1555.59
#2023-03-08|1551.36
#2023-03-09|1546.56
#2023-03-10|1537.94
#2023-03-13|1499.17
#2023-03-14|1522.84
#2023-03-15|1448.45
#2023-03-16|1470.19
#2023-03-17|1452.65
#2023-03-20|1468.85
#2023-03-21|1491.57
#2023-03-22|1487.98
#2023-03-23|1507.98
#2023-03-24|1463.70
#2023-03-27|1474.87
#2023-03-28|1472.41
#2023-03-29|1490.49
#2023-03-30|1525.59
#2023-03-31|1525.83
#2023-04-03|1526.20
#2023-04-04|1537.89
#2023-04-05|1508.68
#2023-04-06|1518.62
#2023-04-07|1518.95
#2023-04-10|1508.24
#2023-04-11|1532.03
#2023-04-12|1540.06
#2023-04-13|1558.75
#2023-04-14|1564.74
#2023-04-17|1558.02
#2023-04-18|1565.55
#2023-04-19|1557.82
#2023-04-20|1551.49
#2023-04-21|1550.80
#2023-04-24|1559.46
#2023-04-25|1539.76
#2023-04-26|1545.78
#2023-04-27|1551.02
#2023-04-28|1569.66
#2023-05-01|1563.23
#2023-05-02|1546.11
#2023-05-03|1556.01
#2023-05-04|1545.15
#2023-05-05|1565.68
#2023-05-08|1571.31
#2023-05-09|1552.99
#2023-05-10|1555.40
#2023-05-11|1546.73
#2023-05-12|1540.63
#2023-05-15|1547.54
#2023-05-16|1541.52
#2023-05-17|1537.24
#2023-05-18|1529.94
#2023-05-19|1540.86
#2023-05-22|1540.96
#2023-05-23|1535.72
#2023-05-24|1503.55
#2023-05-25|1491.89
#2023-05-26|1496.90
#2023-05-29|1495.72
#2023-05-30|1492.37
#2023-05-31|1474.18
#2023-06-01|1492.47
#2023-06-02|1519.72
#2023-06-05|1512.34
#2023-06-06|1513.44
#2023-06-07|1517.42
#2023-06-08|1525.16
#2023-06-09|1527.70
#2023-06-12|1531.01
#2023-06-13|1545.97
#2023-06-14|1557.67
#2023-06-15|1558.23
#2023-06-16|1564.03
#2023-06-19|1542.15
#2023-06-20|1524.58
#2023-06-21|1519.94
#2023-06-22|1510.72
#2023-06-23|1489.61
#2023-06-26|1486.72
#2023-06-27|1487.22
#2023-06-28|1496.31
#2023-06-29|1496.63
#2023-06-30|1515.37
#2023-07-03|1518.98
#2023-07-04|1526.41
#2023-07-05|1509.53
#2023-07-06|1477.02
#2023-07-07|1503.69
#2023-07-10|1506.65
#2023-07-11|1524.67
#2023-07-12|1570.81
#2023-07-13|1588.49
#2023-07-14|1584.93
#2023-07-17|1571.84
#2023-07-18|1587.03
#2023-07-19|1599.70
#2023-07-20|1589.22
#2023-07-21|1583.34
#2023-07-24|1580.52
#2023-07-25|1584.67
#2023-07-26|1587.08
#2023-07-27|1587.78
#2023-07-28|1585.05
#2023-07-31|1587.82
#2023-08-01|1571.51
#2023-08-02|1542.61
#2023-08-03|1540.25
#2023-08-04|1561.96
#2023-08-07|1555.82
#2023-08-08|1539.34
#2023-08-09|1551.24
#2023-08-10|1560.30
#2023-08-11|1539.95
#2023-08-14|1531.18
#2023-08-15|1525.71
#2023-08-16|1518.76
#2023-08-17|1503.24
#2023-08-18|1483.05
#2023-08-21|1478.89
#2023-08-22|1487.59
#2023-08-23|1491.01
#2023-08-24|1481.50
#2023-08-25|1470.68
#2023-08-28|1486.38
#2023-08-29|1504.30
#2023-08-30|1518.47
#2023-08-31|1514.73
#2023-09-01|1506.20
#2023-09-04|1502.45
#2023-09-05|1489.31
#2023-09-06|1478.68
#2023-09-07|1468.15
#2023-09-08|1472.61
#2023-09-11|1481.79
#2023-09-12|1471.46
#2023-09-13|1470.74
#2023-09-14|1481.13
#2023-09-15|1476.58
#2023-09-18|1457.15
#2023-09-19|1460.02
#2023-09-20|1481.21
#2023-09-21|1456.52
#2023-09-22|1454.10
#2023-09-25|1433.44
#2023-09-26|1419.43
#2023-09-27|1409.32
#2023-09-28|1416.61
#2023-09-29|1436.77
#2023-10-02|1409.44
#2023-10-03|1379.46
#2023-10-04|1372.52
#2023-10-05|1385.29
#2023-10-06|1394.89
#2023-10-09|1382.34
#2023-10-10|1420.11
#2023-10-11|1421.73
#2023-10-12|1409.31
#2023-10-13|1379.61
#2023-10-16|1387.14
#2023-10-17|1390.20
#2023-10-18|1366.26
#2023-10-19|1354.29
#2023-10-20|1340.34
#2023-10-23|1340.48
#2023-10-24|1344.59
#2023-10-25|1323.94
#2023-10-26|1318.51
#2023-10-27|1324.36
#2023-10-30|1336.99
#2023-10-31|1345.56
#2023-11-01|1346.70
#2023-11-02|1390.06
#2023-11-03|1424.03
#2023-11-06|1416.14
#2023-11-07|1404.63
#2023-11-08|1410.27
#2023-11-09|1428.57
#2023-11-10|1405.38
#2023-11-13|1411.89
#2023-11-14|1477.74
#2023-11-15|1488.73
#2023-11-16|1468.86
#2023-11-17|1487.62
#2023-11-20|1500.98
#2023-11-21|1484.19
#2023-11-22|1483.28
#2023-11-23|1491.47
#2023-11-24|1500.49
#2023-11-27|1497.42
#2023-11-28|1501.15
#2023-11-29|1512.79
#2023-11-30|1496.72
#2023-12-01|1504.72
#2023-12-04|1494.64
#2023-12-05|1504.30
#2023-12-06|1512.50
#2023-12-07|1509.56
#2023-12-08|1515.39
#2023-12-11|1511.39
#2023-12-12|1504.78
#2023-12-13|1503.95
#2023-12-14|1580.23
#2023-12-15|1573.30
#2023-12-18|1567.52
#2023-12-19|1589.81
#2023-12-20|1598.40
#2023-12-21|1596.16
#2023-12-22|1605.60
#2023-12-25|1604.14
#2023-12-26|1603.22
#2023-12-27|1625.17
#2023-12-28|1622.79
#2023-12-29|1614.97
#2024-01-01|1616.67
#2024-01-02|1593.39
#2024-01-03|1561.98
#2024-01-04|1580.69
#2024-01-05|1576.50
#2024-01-08|1587.88
#2024-01-09|1576.01
#2024-01-10|1578.57
#2024-01-11|1561.79
#2024-01-12|1581.12
#2024-01-15|1566.68
#2024-01-16|1549.22
#2024-01-17|1524.17
#2024-01-18|1535.42
#2024-01-19|1529.83
#2024-01-22|1548.05
#2024-01-23|1541.21
#2024-01-24|1568.04
#2024-01-25|1563.40
#2024-01-26|1578.45
#2024-01-29|1569.43
#2024-01-30|1573.53
#2024-01-31|1582.08
#2024-02-01|1565.44
#2024-02-02|1557.96
#2024-02-05|1536.31
#2024-02-06|1553.00
#2024-02-07|1551.38
#2024-02-08|1555.22
#2024-02-09|1555.62
#2024-02-12|1569.80
#2024-02-13|1541.38
#2024-02-14|1550.00
#2024-02-15|1566.91
#2024-02-16|1574.95
#2024-02-19|1573.79
#2024-02-20|1571.66
#2024-02-21|1569.49
#2024-02-22|1582.54
#2024-02-23|1581.32
#2024-02-26|1584.16
#2024-02-27|1589.02
#2024-02-28|1577.12
#2024-02-29|1577.50
#2024-03-01|1593.38
#2024-03-04|1588.38
#2024-03-05|1583.72
#2024-03-06|1593.38
#2024-03-07|1609.75
#2024-03-08|1617.74
#2024-03-11|1603.16
#2024-03-12|1608.95
#2024-03-13|1613.34
#2024-03-14|1600.13
#2024-03-15|1598.86
#2024-03-18|1595.57
#2024-03-19|1595.31
#2024-03-20|1597.08
#2024-03-21|1613.78
#2024-03-22|1607.36
#2024-03-25|1611.24
#2024-03-26|1616.68
#2024-03-27|1623.24
#2024-03-28|1625.60
#2024-03-29|1625.94
#2024-04-01|1616.63
#2024-04-02|1605.09
#2024-04-03|1620.29
#2024-04-04|1632.51
#2024-04-05|1613.87
#2024-04-08|1635.44
#2024-04-09|1629.14
#2024-04-10|1610.99
#2024-04-11|1599.94
#2024-04-12|1580.59
#2024-04-15|1577.20
#2024-04-16|1551.79
#2024-04-17|1552.25
#2024-04-18|1561.14
#2024-04-19|1556.61
#2024-04-22|1561.11
#2024-04-23|1584.34
#2024-04-24|1577.90
#2024-04-25|1565.11
#2024-04-26|1581.23
#2024-04-29|1606.05
#2024-04-30|1594.22
#2024-05-01|1591.24
#2024-05-02|1596.12
#2024-05-03|1617.46
#2024-05-06|1627.51
#2024-05-07|1642.57
#2024-05-08|1642.28
#2024-05-09|1647.27
#2024-05-10|1656.70
#2024-05-13|1662.83
#2024-05-14|1676.68
#2024-05-15|1693.87
#2024-05-16|1697.19
#2024-05-17|1696.16
#2024-05-20|1700.93
#2024-05-21|1694.24
#2024-05-22|1687.39
#2024-05-23|1685.35
#2024-05-24|1693.37
#2024-05-27|1701.90
#2024-05-28|1699.45
#2024-05-29|1666.33
#2024-05-30|1684.30
#2024-05-31|1691.92
#2024-06-03|1705.67
#2024-06-04|1690.25
#2024-06-05|1689.72
#2024-06-06|1694.03
#2024-06-07|1674.19
#2024-06-10|1663.30
#2024-06-11|1644.73
#2024-06-12|1685.41
#2024-06-13|1644.63
#2024-06-14|1612.38
#2024-06-17|1621.00
#2024-06-18|1640.68
#2024-06-19|1637.77
#2024-06-20|1647.28
#2024-06-21|1631.34
#2024-06-24|1650.49
#2024-06-25|1630.22
#2024-06-26|1615.53
#2024-06-27|1620.76
#2024-06-28|1617.31
#2024-07-01|1624.30
#2024-07-02|1622.29
#2024-07-03|1652.82
#2024-07-04|1662.34
#2024-07-05|1670.85
#2024-07-08|1674.19
#2024-07-09|1656.21
#2024-07-10|1671.31
#2024-07-11|1699.13
#2024-07-12|1711.44
#2024-07-15|1701.17
#2024-07-16|1699.52
#2024-07-17|1703.40
#2024-07-18|1708.33
#2024-07-19|1685.79
#2024-07-22|1695.60
#2024-07-23|1686.94
#2024-07-24|1682.10
#2024-07-25|1670.27
#2024-07-26|1685.93
#2024-07-29|1675.46
#2024-07-30|1684.64
#2024-07-31|1694.62
#2024-08-01|1672.92
#2024-08-02|1642.74
#2024-08-05|1599.49
#2024-08-06|1602.17
#2024-08-07|1629.49
#2024-08-08|1621.53
#2024-08-09|1633.83
#2024-08-12|1635.29
#2024-08-13|1643.97
#2024-08-14|1664.78
#2024-08-15|1672.76
#2024-08-16|1676.44
#2024-08-19|1698.40
#2024-08-20|1694.75
#2024-08-21|1704.81
#2024-08-22|1705.36
#2024-08-23|1728.09
#2024-08-26|1728.60
#2024-08-27|1728.01
#2024-08-28|1722.59
#2024-08-29|1719.23
#2024-08-30|1726.93
#2024-09-02|1721.04
#2024-09-03|1693.85
#2024-09-04|1695.11
#2024-09-05|1692.60
#2024-09-06|1677.10
#2024-09-09|1672.70
#2024-09-10|1667.27
#2024-09-11|1657.45
#2024-09-12|1677.00
#2024-09-13|1704.99
#2024-09-16|1705.77
#2024-09-17|1715.91
#2024-09-18|1712.37
#2024-09-19|1741.69
#2024-09-20|1719.90
#2024-09-23|1725.11
#2024-09-24|1728.73
#2024-09-25|1732.89
#2024-09-26|1759.18
#2024-09-27|1772.67
#2024-09-30|1753.83
#2024-10-01|1727.69
#2024-10-02|1714.70
#2024-10-03|1697.34
#2024-10-04|1707.07
#2024-10-07|1700.22
#2024-10-08|1687.27
#2024-10-09|1694.32
#2024-10-10|1681.95
#2024-10-11|1691.86
#2024-10-14|1685.72
#2024-10-15|1689.15
#2024-10-16|1684.23
#2024-10-17|1685.11
#2024-10-18|1692.57
#2024-10-21|1674.83
#2024-10-22|1672.59
#2024-10-23|1658.01
#2024-10-24|1660.26
#2024-10-25|1663.05
#2024-10-28|1668.37
#2024-10-29|1656.72
#2024-10-30|1654.70
#2024-10-31|1630.86
#2024-11-01|1639.40
#2024-11-04|1640.70
#2024-11-05|1640.20
#2024-11-06|1614.05
#2024-11-07|1645.10
#2024-11-08|1631.29
#2024-11-11|1632.97
#2024-11-12|1597.18
#2024-11-13|1588.34
#2024-11-14|1601.80
#2024-11-15|1589.18
#2024-11-18|1587.56
#2024-11-19|1582.88
#2024-11-20|1569.40
#2024-11-21|1569.87
#2024-11-22|1574.98
#2024-11-25|1596.80
#2024-11-26|1582.12
#2024-11-27|1596.69
#2024-11-28|1601.90
#2024-11-29|1607.70
#2024-12-02|1594.86
#2024-12-03|1606.15
#2024-12-04|1624.22
#2024-12-05|1635.46
#2024-12-06|1638.79
#2024-12-09|1649.04
#2024-12-10|1632.26
#2024-12-11|1633.62
#2024-12-12|1625.85
#2024-12-13|1617.89
#2024-12-16|1613.55
#2024-12-17|1596.84
#2024-12-18|1598.72
#2024-12-19|1561.51
#2024-12-20|1564.97
#2024-12-23|1564.24
#2024-12-24|1568.33
#2024-12-25|1568.33
#2024-12-26|1568.42
#2024-12-27|1579.47
#2024-12-30|1568.56
#2024-12-31|1575.76
#2025-01-01|1576.34
#2025-01-02|1574.80
#2025-01-03|1572.07
#2025-01-06|1595.18
#2025-01-07|1587.54
#2025-01-08|1557.25
#2025-01-09|1557.26
#2025-01-10|1536.02
#2025-01-13|1517.61
#2025-01-14|1530.66
#2025-01-15|1564.62
#2025-01-16|1571.06
#2025-01-17|1584.73
#2025-01-20|1598.66
#2025-01-21|1608.34
#2025-01-22|1610.62
#2025-01-23|1609.48
#2025-01-24|1627.76
#2025-01-27|1621.33
#2025-01-28|1623.00
#2025-01-29|1625.15
#2025-01-30|1645.46
#2025-01-31|1642.09
#2025-02-03|1612.98
#2025-02-04|1627.22
#2025-02-05|1641.08
#2025-02-06|1649.31
#2025-02-07|1641.35
#2025-02-10|1648.94
#2025-02-11|1649.67
#2025-02-12|1649.77
#2025-02-13|1676.79
#2025-02-14|1689.75
#2025-02-17|1692.67
#2025-02-18|1695.86
#2025-02-19|1671.05
#2025-02-20|1676.50
#2025-02-21|1678.64
#2025-02-24|1676.31
#2025-02-25|1676.51
#2025-02-26|1693.36
#2025-02-27|1669.88
#2025-02-28|1656.78
#2025-03-03|1681.84
#2025-03-04|1643.53
#2025-03-05|1704.75
#2025-03-06|1722.73
#2025-03-07|1724.24
#2025-03-10|1699.56
#2025-03-11|1692.82
#2025-03-12|1706.13
#2025-03-13|1690.65
#2025-03-14|1719.96
#2025-03-17|1743.41
#2025-03-18|1754.03
#2025-03-19|1744.29
#2025-03-20|1730.73
#2025-03-21|1710.37
#2025-03-24|1709.27
#2025-03-25|1720.40
#2025-03-26|1711.27
#2025-03-27|1705.81
#2025-03-28|1696.32
#2025-03-31|1659.18
#2025-04-01|1675.89
#2025-04-02|1676.47
#2025-04-03|1642.46
#2025-04-04|1572.60
#2025-04-07|1508.93
#2025-04-08|1553.60
#2025-04-09|1516.85
#2025-04-10|1590.24
#2025-04-11|1612.71
#2025-04-14|1665.64
#2025-04-15|1690.54
#2025-04-16|1692.17
#2025-04-17|1691.70
#2025-04-18|1691.26
#2025-04-21|1710.06
#2025-04-22|1711.83
#2025-04-23|1720.20
#2025-04-24|1729.54
#2025-04-25|1736.26
#2025-04-28|1750.08
#2025-04-29|1755.40
#2025-04-30|1766.00
#2025-05-01|1760.71
#2025-05-02|1795.56
#2025-05-05|1794.61
#2025-05-06|1797.54
#2025-05-07|1798.19
#2025-05-08|1796.44
#2025-05-09|1803.94
#2025-05-12|1800.63
#2025-05-13|1817.82
#2025-05-14|1825.89
#2025-05-15|1824.39
#2025-05-16|1825.96
#2025-05-19|1841.47
#2025-05-20|1855.17
#2025-05-21|1861.66
#2025-05-22|1837.68
#2025-05-23|1840.32
#2025-05-26|1865.05
#2025-05-27|1867.15
#2025-05-28|1861.56
#2025-05-29|1870.10
#2025-05-30|1869.34
#2025-06-02|1881.64
#2025-06-03|1873.60
#2025-06-04|1892.27
#2025-06-05|1897.39
#2025-06-06|1888.39
#2025-06-09|1898.29
#2025-06-10|1905.32
#2025-06-11|1913.74
#2025-06-12|1915.04
#2025-06-13|1886.43
#2025-06-16|1908.03
#2025-06-17|1889.40
#2025-06-18|1883.36
#2025-06-19|1858.99
#2025-06-20|1870.00
#2025-06-23|1913.35
#2025-06-24|1954.27
#2025-06-25|1949.78
#2025-06-26|1981.28
#2025-06-27|1996.61
#2025-06-30|1998.98
#2025-07-01|2004.07
#2025-07-02|1996.27
#2025-07-03|2013.07
#2025-07-04|2007.08
#2025-07-07|2004.15
#2025-07-08|2002.20
#2025-07-09|2019.37
#2025-07-10|2026.50
#2025-07-11|2013.79
#2025-07-14|2007.46
#2025-07-15|1995.77
#2025-07-16|1981.88
#2025-07-17|1998.56
#2025-07-18|2013.61
#2025-07-21|2026.08
#2025-07-22|2022.13
#2025-07-23|2041.43
#2025-07-24|2050.34
#2025-07-25|2037.30
#2025-07-28|2016.42
#2025-07-29|1992.35
#2025-07-30|1981.82
#2025-07-31|1971.19
#2025-08-01|1958.27
#2025-08-04|1969.42
#2025-08-05|1976.82
#2025-08-06|1986.56
#2025-08-07|2000.00
#2025-08-08|2007.98
#2025-08-11|1992.27
#2025-08-12|2003.05
#2025-08-13|2015.48
#2025-08-14|2009.59
#2025-08-15|2013.45
#2025-08-18|2008.96
#2025-08-19|2020.64
#2025-08-20|2015.64
#2025-08-21|2011.49
#2025-08-22|2050.10
#2025-08-25|2042.36
#2025-08-26|2019.87
#2025-08-27|2006.72
#2025-08-28|2012.77
#2025-08-29|2004.67
#2025-09-01|2009.81
#2025-09-02|1957.05
#2025-09-03|1967.05
#2025-09-04|1972.61
#2025-09-05|1995.91
#2025-09-08|2012.20
#2025-09-09|2008.02
#2025-09-10|2005.22
#2025-09-11|2013.97
#2025-09-12|2013.81
#2025-09-15|2024.17
#2025-09-16|2024.94
#2025-09-17|2026.02
#2025-09-18|2022.87
#2025-09-19|2012.38
#2025-09-22|2009.53
#2025-09-23|2024.87
#2025-09-24|2008.61
#2025-09-25|1975.64
#2025-09-26|1984.62
#2025-09-29|2002.65
#2025-09-30|2017.91
#2025-10-01|2029.66
#2025-10-02|2025.38
#2025-10-03|2047.19
#2025-10-06|2042.94
#2025-10-07|2030.47
#2025-10-08|2032.95
#2025-10-09|2028.03
#2025-10-10|2004.61
#2025-10-13|2014.82
#2025-10-14|2005.26
#2025-10-15|2014.91
#2025-10-16|2027.97
#2025-10-17|2006.70
#2025-10-20|2023.72
#2025-10-21|2021.39
#2025-10-22|2033.35
#2025-10-23|2048.71
#2025-10-24|2058.32
#2025-10-27|2060.15
#2025-10-28|2053.76
#2025-10-29|2048.74
#2025-10-30|2025.92
#2025-10-31|2012.72
#2025-11-03|2007.04
#2025-11-04|1980.73
#2025-11-05|1977.76
#2025-11-06|1967.12
#2025-11-07|1966.52
#2025-11-10|1985.54
#2025-11-11|2007.40
#2025-11-12|2016.70
#2025-11-13|2023.28
#2025-11-14|1998.21
#2025-11-17|1985.72
#2025-11-18|1950.96
#2025-11-19|1952.85
#2025-11-20|1951.65
#2025-11-21|1942.12
#2025-11-24|1962.25
#2025-11-25|1980.27
#2025-11-26|2001.04
#2025-11-27|2018.52
#2025-11-28|2024.86
#2025-12-01|2021.79
#2025-12-02|2013.42
#2025-12-03|2023.33
#2025-12-04|2038.30
#2025-12-05|2038.40
#2025-12-08|2028.13
#2025-12-09|2025.06
#2025-12-10|2023.38
#2025-12-11|2055.12
#2025-12-12|2049.05
#2025-12-15|2059.14
#2025-12-16|2059.82
#2025-12-17|2058.63
#2025-12-18|2077.38
#2025-12-19|2074.36
#2025-12-22|2090.21
#2025-12-23|2094.88
#2025-12-24|2097.57
#2025-12-25|2093.39
#2025-12-26|2092.73
#2025-12-29|2101.14
#2025-12-30|2112.92
#2025-12-31|2105.89
#2026-01-01|2108.29
#2026-01-02|2113.35
#2026-01-05|2126.68
#2026-01-06|2136.61
#2026-01-07|2151.08
#2026-01-08|2142.32
#2026-01-09|2152.04
#2026-01-12|2156.10
#2026-01-13|2145.76
#2026-01-14|2154.60
#2026-01-15|2164.68
#2026-01-16|2161.12