Table Data - Nasdaq Europe Telecommunications Net Total Return Index
| Title | Nasdaq Europe Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEU15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 862.94 |
| 2001-04-02 | 872.72 |
| 2001-04-03 | 832.38 |
| 2001-04-04 | 877.55 |
| 2001-04-05 | 891.62 |
| 2001-04-06 | 901.57 |
| 2001-04-09 | 923.54 |
| 2001-04-10 | 967.18 |
| 2001-04-11 | 959.33 |
| 2001-04-12 | 962.45 |
| 2001-04-13 | . |
| 2001-04-16 | 956.00 |
| 2001-04-17 | 929.53 |
| 2001-04-18 | 981.88 |
| 2001-04-19 | 1005.51 |
| 2001-04-20 | 992.62 |
| 2001-04-23 | 970.48 |
| 2001-04-24 | 964.82 |
| 2001-04-25 | 951.36 |
| 2001-04-26 | 953.13 |
| 2001-04-27 | 955.80 |
| 2001-04-30 | 967.41 |
| 2001-05-01 | 966.40 |
| 2001-05-02 | 948.36 |
| 2001-05-03 | 912.54 |
| 2001-05-04 | 930.54 |
| 2001-05-07 | 931.41 |
| 2001-05-08 | 916.86 |
| 2001-05-09 | 907.58 |
| 2001-05-10 | 912.32 |
| 2001-05-11 | 897.46 |
| 2001-05-14 | 860.99 |
| 2001-05-15 | 881.45 |
| 2001-05-16 | 886.46 |
| 2001-05-17 | 899.65 |
| 2001-05-18 | 892.10 |
| 2001-05-21 | 897.28 |
| 2001-05-22 | 896.89 |
| 2001-05-23 | 872.45 |
| 2001-05-24 | 866.46 |
| 2001-05-25 | 870.88 |
| 2001-05-28 | . |
| 2001-05-29 | 845.65 |
| 2001-05-30 | 815.13 |
| 2001-05-31 | 815.26 |
| 2001-06-01 | 796.01 |
| 2001-06-04 | 794.22 |
| 2001-06-05 | 805.10 |
| 2001-06-06 | 783.08 |
| 2001-06-07 | 787.04 |
| 2001-06-08 | 788.22 |
| 2001-06-11 | 769.09 |
| 2001-06-12 | 756.23 |
| 2001-06-13 | 775.44 |
| 2001-06-14 | 762.51 |
| 2001-06-15 | 764.25 |
| 2001-06-18 | 737.54 |
| 2001-06-19 | 735.19 |
| 2001-06-20 | 724.76 |
| 2001-06-21 | 723.23 |
| 2001-06-22 | 716.77 |
| 2001-06-25 | 718.18 |
| 2001-06-26 | 701.75 |
| 2001-06-27 | 696.61 |
| 2001-06-28 | 732.15 |
| 2001-06-29 | 739.18 |
| 2001-07-02 | 773.22 |
| 2001-07-03 | 755.43 |
| 2001-07-04 | . |
| 2001-07-05 | 725.88 |
| 2001-07-06 | 712.02 |
| 2001-07-09 | 714.72 |
| 2001-07-10 | 720.57 |
| 2001-07-11 | 697.94 |
| 2001-07-12 | 712.10 |
| 2001-07-13 | 725.49 |
| 2001-07-16 | 715.76 |
| 2001-07-17 | 697.12 |
| 2001-07-18 | 701.49 |
| 2001-07-19 | 711.33 |
| 2001-07-20 | 697.93 |
| 2001-07-23 | 706.93 |
| 2001-07-24 | 694.40 |
| 2001-07-25 | 682.21 |
| 2001-07-26 | 682.21 |
| 2001-07-27 | 708.41 |
| 2001-07-30 | 731.24 |
| 2001-07-31 | 733.59 |
| 2001-08-01 | 730.18 |
| 2001-08-02 | 742.26 |
| 2001-08-03 | 738.42 |
| 2001-08-06 | 729.01 |
| 2001-08-07 | 715.15 |
| 2001-08-08 | 681.43 |
| 2001-08-09 | 665.87 |
| 2001-08-10 | 658.99 |
| 2001-08-13 | 657.92 |
| 2001-08-14 | 674.65 |
| 2001-08-15 | 668.66 |
| 2001-08-16 | 642.53 |
| 2001-08-17 | 629.21 |
| 2001-08-20 | 629.24 |
| 2001-08-21 | 640.28 |
| 2001-08-22 | 633.00 |
| 2001-08-23 | 625.82 |
| 2001-08-24 | 650.13 |
| 2001-08-27 | 647.98 |
| 2001-08-28 | 641.14 |
| 2001-08-29 | 643.94 |
| 2001-08-30 | 629.08 |
| 2001-08-31 | 629.30 |
| 2001-09-03 | . |
| 2001-09-04 | 628.08 |
| 2001-09-05 | 609.41 |
| 2001-09-06 | 585.24 |
| 2001-09-07 | 572.48 |
| 2001-09-10 | 576.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 583.25 |
| 2001-09-18 | 600.42 |
| 2001-09-19 | 601.01 |
| 2001-09-20 | 595.75 |
| 2001-09-21 | 592.23 |
| 2001-09-24 | 612.31 |
| 2001-09-25 | 612.30 |
| 2001-09-26 | 621.92 |
| 2001-09-27 | 610.36 |
| 2001-09-28 | 624.01 |
| 2001-10-01 | 615.37 |
| 2001-10-02 | 616.31 |
| 2001-10-03 | 622.79 |
| 2001-10-04 | 648.11 |
| 2001-10-05 | 646.78 |
| 2001-10-08 | 657.69 |
| 2001-10-09 | 655.06 |
| 2001-10-10 | 670.24 |
| 2001-10-11 | 651.36 |
| 2001-10-12 | 640.65 |
| 2001-10-15 | 636.61 |
| 2001-10-16 | 652.24 |
| 2001-10-17 | 681.15 |
| 2001-10-18 | 665.39 |
| 2001-10-19 | 651.63 |
| 2001-10-22 | 659.57 |
| 2001-10-23 | 684.73 |
| 2001-10-24 | 689.60 |
| 2001-10-25 | 670.37 |
| 2001-10-26 | 688.73 |
| 2001-10-29 | 682.51 |
| 2001-10-30 | 658.63 |
| 2001-10-31 | 665.12 |
| 2001-11-01 | 667.72 |
| 2001-11-02 | 669.71 |
| 2001-11-05 | 688.22 |
| 2001-11-06 | 698.66 |
| 2001-11-07 | 717.23 |
| 2001-11-08 | 732.80 |
| 2001-11-09 | 718.01 |
| 2001-11-12 | 702.92 |
| 2001-11-13 | 721.98 |
| 2001-11-14 | 734.80 |
| 2001-11-15 | 752.97 |
| 2001-11-16 | 758.00 |
| 2001-11-19 | 764.61 |
| 2001-11-20 | 741.49 |
| 2001-11-21 | 722.51 |
| 2001-11-22 | . |
| 2001-11-23 | 725.68 |
| 2001-11-26 | 734.72 |
| 2001-11-27 | 723.96 |
| 2001-11-28 | 715.52 |
| 2001-11-29 | 712.90 |
| 2001-11-30 | 723.44 |
| 2001-12-03 | 712.78 |
| 2001-12-04 | 728.68 |
| 2001-12-05 | 757.59 |
| 2001-12-06 | 766.44 |
| 2001-12-07 | 760.83 |
| 2001-12-10 | 738.37 |
| 2001-12-11 | 739.01 |
| 2001-12-12 | 736.18 |
| 2001-12-13 | 718.02 |
| 2001-12-14 | 717.07 |
| 2001-12-17 | 739.56 |
| 2001-12-18 | 739.36 |
| 2001-12-19 | 722.64 |
| 2001-12-20 | 712.90 |
| 2001-12-21 | 711.11 |
| 2001-12-24 | 713.61 |
| 2001-12-25 | . |
| 2001-12-26 | 716.30 |
| 2001-12-27 | 728.30 |
| 2001-12-28 | 722.84 |
| 2001-12-31 | 729.44 |
| 2002-01-01 | . |
| 2002-01-02 | 726.08 |
| 2002-01-03 | 750.86 |
| 2002-01-04 | 754.21 |
| 2002-01-07 | 736.35 |
| 2002-01-08 | 728.24 |
| 2002-01-09 | 708.76 |
| 2002-01-10 | 693.18 |
| 2002-01-11 | 697.52 |
| 2002-01-14 | 675.74 |
| 2002-01-15 | 681.00 |
| 2002-01-16 | 665.04 |
| 2002-01-17 | 676.44 |
| 2002-01-18 | 675.65 |
| 2002-01-21 | . |
| 2002-01-22 | 664.09 |
| 2002-01-23 | 661.61 |
| 2002-01-24 | 671.42 |
| 2002-01-25 | 655.13 |
| 2002-01-28 | 648.48 |
| 2002-01-29 | 627.96 |
| 2002-01-30 | 614.79 |
| 2002-01-31 | 623.77 |
| 2002-02-01 | 626.16 |
| 2002-02-04 | 609.65 |
| 2002-02-05 | 595.62 |
| 2002-02-06 | 574.25 |
| 2002-02-07 | 594.76 |
| 2002-02-08 | 595.30 |
| 2002-02-11 | 604.18 |
| 2002-02-12 | 588.38 |
| 2002-02-13 | 585.49 |
| 2002-02-14 | 584.16 |
| 2002-02-15 | 575.23 |
| 2002-02-18 | . |
| 2002-02-19 | 556.43 |
| 2002-02-20 | 552.97 |
| 2002-02-21 | 567.75 |
| 2002-02-22 | 560.35 |
| 2002-02-25 | 559.65 |
| 2002-02-26 | 567.43 |
| 2002-02-27 | 589.35 |
| 2002-02-28 | 580.01 |
| 2002-03-01 | 588.31 |
| 2002-03-04 | 605.06 |
| 2002-03-05 | 598.90 |
| 2002-03-06 | 615.27 |
| 2002-03-07 | 626.63 |
| 2002-03-08 | 625.35 |
| 2002-03-11 | 608.96 |
| 2002-03-12 | 595.56 |
| 2002-03-13 | 597.72 |
| 2002-03-14 | 605.07 |
| 2002-03-15 | 607.12 |
| 2002-03-18 | 607.25 |
| 2002-03-19 | 602.78 |
| 2002-03-20 | 602.14 |
| 2002-03-21 | 607.03 |
| 2002-03-22 | 603.89 |
| 2002-03-25 | 593.53 |
| 2002-03-26 | 596.01 |
| 2002-03-27 | 592.21 |
| 2002-03-28 | 594.01 |
| 2002-03-29 | . |
| 2002-04-01 | 599.36 |
| 2002-04-02 | 589.30 |
| 2002-04-03 | 592.12 |
| 2002-04-04 | 592.13 |
| 2002-04-05 | 590.89 |
| 2002-04-08 | 572.81 |
| 2002-04-09 | 564.43 |
| 2002-04-10 | 566.72 |
| 2002-04-11 | 541.39 |
| 2002-04-12 | 539.01 |
| 2002-04-15 | 550.98 |
| 2002-04-16 | 577.97 |
| 2002-04-17 | 584.12 |
| 2002-04-18 | 573.42 |
| 2002-04-19 | 571.13 |
| 2002-04-22 | 556.45 |
| 2002-04-23 | 543.59 |
| 2002-04-24 | 538.76 |
| 2002-04-25 | 544.66 |
| 2002-04-26 | 534.36 |
| 2002-04-29 | 538.50 |
| 2002-04-30 | 532.50 |
| 2002-05-01 | 529.11 |
| 2002-05-02 | 512.02 |
| 2002-05-03 | 486.37 |
| 2002-05-06 | 487.04 |
| 2002-05-07 | 479.31 |
| 2002-05-08 | 507.25 |
| 2002-05-09 | 511.92 |
| 2002-05-10 | 493.56 |
| 2002-05-13 | 495.56 |
| 2002-05-14 | 506.85 |
| 2002-05-15 | 522.90 |
| 2002-05-16 | 526.13 |
| 2002-05-17 | 524.41 |
| 2002-05-20 | 523.66 |
| 2002-05-21 | 518.41 |
| 2002-05-22 | 511.31 |
| 2002-05-23 | 516.77 |
| 2002-05-24 | 522.36 |
| 2002-05-27 | . |
| 2002-05-28 | 510.94 |
| 2002-05-29 | 512.98 |
| 2002-05-30 | 499.68 |
| 2002-05-31 | 507.58 |
| 2002-06-03 | 504.44 |
| 2002-06-04 | 496.46 |
| 2002-06-05 | 485.08 |
| 2002-06-06 | 477.16 |
| 2002-06-07 | 468.75 |
| 2002-06-10 | 472.09 |
| 2002-06-11 | 486.26 |
| 2002-06-12 | 475.85 |
| 2002-06-13 | 465.29 |
| 2002-06-14 | 450.76 |
| 2002-06-17 | 467.95 |
| 2002-06-18 | 462.93 |
| 2002-06-19 | 455.89 |
| 2002-06-20 | 441.39 |
| 2002-06-21 | 439.89 |
| 2002-06-24 | 426.68 |
| 2002-06-25 | 437.36 |
| 2002-06-26 | 430.01 |
| 2002-06-27 | 434.42 |
| 2002-06-28 | 447.90 |
| 2002-07-01 | 459.35 |
| 2002-07-02 | 438.07 |
| 2002-07-03 | 418.76 |
| 2002-07-04 | . |
| 2002-07-05 | 468.77 |
| 2002-07-08 | 477.99 |
| 2002-07-09 | 473.59 |
| 2002-07-10 | 461.35 |
| 2002-07-11 | 452.98 |
| 2002-07-12 | 471.78 |
| 2002-07-15 | 449.27 |
| 2002-07-16 | 471.57 |
| 2002-07-17 | 495.72 |
| 2002-07-18 | 509.61 |
| 2002-07-19 | 486.66 |
| 2002-07-22 | 465.94 |
| 2002-07-23 | 446.49 |
| 2002-07-24 | 446.59 |
| 2002-07-25 | 474.01 |
| 2002-07-26 | 470.73 |
| 2002-07-29 | 484.21 |
| 2002-07-30 | 482.65 |
| 2002-07-31 | 472.88 |
| 2002-08-01 | 453.26 |
| 2002-08-02 | 454.03 |
| 2002-08-05 | 439.97 |
| 2002-08-06 | 452.05 |
| 2002-08-07 | 443.39 |
| 2002-08-08 | 463.87 |
| 2002-08-09 | 468.07 |
| 2002-08-12 | 454.45 |
| 2002-08-13 | 457.04 |
| 2002-08-14 | 448.84 |
| 2002-08-15 | 463.13 |
| 2002-08-16 | 479.15 |
| 2002-08-19 | 500.77 |
| 2002-08-20 | 497.11 |
| 2002-08-21 | 498.72 |
| 2002-08-22 | 510.66 |
| 2002-08-23 | 502.17 |
| 2002-08-26 | 499.89 |
| 2002-08-27 | 510.51 |
| 2002-08-28 | 487.05 |
| 2002-08-29 | 489.97 |
| 2002-08-30 | 485.67 |
| 2002-09-02 | . |
| 2002-09-03 | 452.72 |
| 2002-09-04 | 457.64 |
| 2002-09-05 | 451.06 |
| 2002-09-06 | 464.88 |
| 2002-09-09 | 449.87 |
| 2002-09-10 | 458.34 |
| 2002-09-11 | 468.72 |
| 2002-09-12 | 450.93 |
| 2002-09-13 | 443.21 |
| 2002-09-16 | 440.52 |
| 2002-09-17 | 433.47 |
| 2002-09-18 | 421.77 |
| 2002-09-19 | 416.33 |
| 2002-09-20 | 422.93 |
| 2002-09-23 | 403.92 |
| 2002-09-24 | 393.43 |
| 2002-09-25 | 395.44 |
| 2002-09-26 | 412.35 |
| 2002-09-27 | 411.95 |
| 2002-09-30 | 389.87 |
| 2002-10-01 | 399.17 |
| 2002-10-02 | 420.99 |
| 2002-10-03 | 424.78 |
| 2002-10-04 | 416.05 |
| 2002-10-07 | 404.89 |
| 2002-10-08 | 405.42 |
| 2002-10-09 | 412.32 |
| 2002-10-10 | 425.98 |
| 2002-10-11 | 447.01 |
| 2002-10-14 | 434.99 |
| 2002-10-15 | 459.48 |
| 2002-10-16 | 445.02 |
| 2002-10-17 | 454.59 |
| 2002-10-18 | 454.27 |
| 2002-10-21 | 455.00 |
| 2002-10-22 | 457.73 |
| 2002-10-23 | 452.68 |
| 2002-10-24 | 474.33 |
| 2002-10-25 | 474.19 |
| 2002-10-28 | 493.40 |
| 2002-10-29 | 470.46 |
| 2002-10-30 | 484.54 |
| 2002-10-31 | 485.55 |
| 2002-11-01 | 478.68 |
| 2002-11-04 | 506.54 |
| 2002-11-05 | 509.76 |
| 2002-11-06 | 495.03 |
| 2002-11-07 | 494.04 |
| 2002-11-08 | 486.10 |
| 2002-11-11 | 480.18 |
| 2002-11-12 | 513.79 |
| 2002-11-13 | 510.69 |
| 2002-11-14 | 525.47 |
| 2002-11-15 | 525.46 |
| 2002-11-18 | 539.40 |
| 2002-11-19 | 534.47 |
| 2002-11-20 | 537.76 |
| 2002-11-21 | 557.46 |
| 2002-11-22 | 561.50 |
| 2002-11-25 | 550.42 |
| 2002-11-26 | 528.45 |
| 2002-11-27 | 541.98 |
| 2002-11-28 | . |
| 2002-11-29 | 552.16 |
| 2002-12-02 | 558.59 |
| 2002-12-03 | 543.73 |
| 2002-12-04 | 544.83 |
| 2002-12-05 | 542.10 |
| 2002-12-06 | 544.23 |
| 2002-12-09 | 526.43 |
| 2002-12-10 | 528.69 |
| 2002-12-11 | 536.14 |
| 2002-12-12 | 529.13 |
| 2002-12-13 | 524.51 |
| 2002-12-16 | 539.40 |
| 2002-12-17 | 533.94 |
| 2002-12-18 | 520.39 |
| 2002-12-19 | 523.84 |
| 2002-12-20 | 535.50 |
| 2002-12-23 | 534.13 |
| 2002-12-24 | 533.31 |
| 2002-12-25 | . |
| 2002-12-26 | 533.92 |
| 2002-12-27 | 519.42 |
| 2002-12-30 | 525.10 |
| 2002-12-31 | 529.85 |
| 2003-01-01 | . |
| 2003-01-02 | 546.70 |
| 2003-01-03 | 554.50 |
| 2003-01-06 | 569.19 |
| 2003-01-07 | 567.32 |
| 2003-01-08 | 561.00 |
| 2003-01-09 | 569.27 |
| 2003-01-10 | 578.76 |
| 2003-01-13 | 591.28 |
| 2003-01-14 | 600.67 |
| 2003-01-15 | 589.92 |
| 2003-01-16 | 594.78 |
| 2003-01-17 | 579.37 |
| 2003-01-20 | . |
| 2003-01-21 | 575.80 |
| 2003-01-22 | 572.67 |
| 2003-01-23 | 570.65 |
| 2003-01-24 | 571.41 |
| 2003-01-27 | 552.85 |
| 2003-01-28 | 553.61 |
| 2003-01-29 | 543.05 |
| 2003-01-30 | 545.50 |
| 2003-01-31 | 542.19 |
| 2003-02-03 | 552.21 |
| 2003-02-04 | 537.51 |
| 2003-02-05 | 556.49 |
| 2003-02-06 | 546.99 |
| 2003-02-07 | 544.48 |
| 2003-02-10 | 540.97 |
| 2003-02-11 | 554.80 |
| 2003-02-12 | 554.29 |
| 2003-02-13 | 552.22 |
| 2003-02-14 | 556.77 |
| 2003-02-17 | . |
| 2003-02-18 | 558.83 |
| 2003-02-19 | 539.08 |
| 2003-02-20 | 538.13 |
| 2003-02-21 | 541.03 |
| 2003-02-24 | 530.42 |
| 2003-02-25 | 507.83 |
| 2003-02-26 | 513.08 |
| 2003-02-27 | 512.56 |
| 2003-02-28 | 522.66 |
| 2003-03-03 | 522.42 |
| 2003-03-04 | 510.02 |
| 2003-03-05 | 511.36 |
| 2003-03-06 | 507.91 |
| 2003-03-07 | 503.78 |
| 2003-03-10 | 484.35 |
| 2003-03-11 | 489.98 |
| 2003-03-12 | 477.13 |
| 2003-03-13 | 506.56 |
| 2003-03-14 | 522.68 |
| 2003-03-17 | 533.56 |
| 2003-03-18 | 531.72 |
| 2003-03-19 | 534.20 |
| 2003-03-20 | 534.53 |
| 2003-03-21 | 540.30 |
| 2003-03-24 | 526.94 |
| 2003-03-25 | 528.83 |
| 2003-03-26 | 527.26 |
| 2003-03-27 | 522.81 |
| 2003-03-28 | 524.69 |
| 2003-03-31 | 517.72 |
| 2003-04-01 | 524.63 |
| 2003-04-02 | 540.24 |
| 2003-04-03 | 539.65 |
| 2003-04-04 | 543.81 |
| 2003-04-07 | 561.27 |
| 2003-04-08 | 555.67 |
| 2003-04-09 | 554.84 |
| 2003-04-10 | 551.75 |
| 2003-04-11 | 553.26 |
| 2003-04-14 | 560.23 |
| 2003-04-15 | 571.46 |
| 2003-04-16 | 568.92 |
| 2003-04-17 | 572.43 |
| 2003-04-18 | . |
| 2003-04-21 | 568.63 |
| 2003-04-22 | 579.55 |
| 2003-04-23 | 588.60 |
| 2003-04-24 | 588.17 |
| 2003-04-25 | 586.49 |
| 2003-04-28 | 595.81 |
| 2003-04-29 | 587.73 |
| 2003-04-30 | 585.10 |
| 2003-05-01 | 581.63 |
| 2003-05-02 | 582.24 |
| 2003-05-05 | 586.23 |
| 2003-05-06 | 599.28 |
| 2003-05-07 | 579.46 |
| 2003-05-08 | 573.13 |
| 2003-05-09 | 584.95 |
| 2003-05-12 | 587.63 |
| 2003-05-13 | 592.76 |
| 2003-05-14 | 592.03 |
| 2003-05-15 | 602.72 |
| 2003-05-16 | 604.65 |
| 2003-05-19 | 590.86 |
| 2003-05-20 | 593.42 |
| 2003-05-21 | 595.66 |
| 2003-05-22 | 601.58 |
| 2003-05-23 | 610.46 |
| 2003-05-26 | . |
| 2003-05-27 | 611.02 |
| 2003-05-28 | 621.82 |
| 2003-05-29 | 635.02 |
| 2003-05-30 | 636.12 |
| 2003-06-02 | 641.09 |
| 2003-06-03 | 635.14 |
| 2003-06-04 | 638.74 |
| 2003-06-05 | 637.29 |
| 2003-06-06 | 634.71 |
| 2003-06-09 | 628.51 |
| 2003-06-10 | 623.70 |
| 2003-06-11 | 627.78 |
| 2003-06-12 | 631.19 |
| 2003-06-13 | 622.67 |
| 2003-06-16 | 633.56 |
| 2003-06-17 | 638.38 |
| 2003-06-18 | 636.73 |
| 2003-06-19 | 628.76 |
| 2003-06-20 | 630.31 |
| 2003-06-23 | 619.37 |
| 2003-06-24 | 620.29 |
| 2003-06-25 | 629.78 |
| 2003-06-26 | 624.85 |
| 2003-06-27 | 629.76 |
| 2003-06-30 | 619.87 |
| 2003-07-01 | 615.27 |
| 2003-07-02 | 624.13 |
| 2003-07-03 | 627.24 |
| 2003-07-04 | . |
| 2003-07-07 | 617.47 |
| 2003-07-08 | 609.71 |
| 2003-07-09 | 609.06 |
| 2003-07-10 | 600.76 |
| 2003-07-11 | 604.27 |
| 2003-07-14 | 612.59 |
| 2003-07-15 | 606.68 |
| 2003-07-16 | 599.61 |
| 2003-07-17 | 592.16 |
| 2003-07-18 | 590.93 |
| 2003-07-21 | 586.65 |
| 2003-07-22 | 592.48 |
| 2003-07-23 | 591.86 |
| 2003-07-24 | 610.62 |
| 2003-07-25 | 613.67 |
| 2003-07-28 | 616.63 |
| 2003-07-29 | 618.71 |
| 2003-07-30 | 617.24 |
| 2003-07-31 | 615.57 |
| 2003-08-01 | 605.92 |
| 2003-08-04 | 606.18 |
| 2003-08-05 | 615.17 |
| 2003-08-06 | 611.36 |
| 2003-08-07 | 614.01 |
| 2003-08-08 | 616.32 |
| 2003-08-11 | 616.78 |
| 2003-08-12 | 616.76 |
| 2003-08-13 | 617.50 |
| 2003-08-14 | 629.26 |
| 2003-08-15 | 630.85 |
| 2003-08-18 | 632.68 |
| 2003-08-19 | 625.15 |
| 2003-08-20 | 624.00 |
| 2003-08-21 | 615.56 |
| 2003-08-22 | 607.33 |
| 2003-08-25 | 605.00 |
| 2003-08-26 | 596.90 |
| 2003-08-27 | 601.14 |
| 2003-08-28 | 602.66 |
| 2003-08-29 | 598.39 |
| 2003-09-01 | . |
| 2003-09-02 | 594.52 |
| 2003-09-03 | 596.83 |
| 2003-09-04 | 601.44 |
| 2003-09-05 | 609.31 |
| 2003-09-08 | 617.20 |
| 2003-09-09 | 620.07 |
| 2003-09-10 | 619.02 |
| 2003-09-11 | 620.52 |
| 2003-09-12 | 625.25 |
| 2003-09-15 | 629.59 |
| 2003-09-16 | 627.09 |
| 2003-09-17 | 629.97 |
| 2003-09-18 | 637.45 |
| 2003-09-19 | 635.05 |
| 2003-09-22 | 632.68 |
| 2003-09-23 | 637.77 |
| 2003-09-24 | 638.44 |
| 2003-09-25 | 635.25 |
| 2003-09-26 | 628.77 |
| 2003-09-29 | 626.64 |
| 2003-09-30 | 621.13 |
| 2003-10-01 | 635.57 |
| 2003-10-02 | 633.40 |
| 2003-10-03 | 643.09 |
| 2003-10-06 | 643.20 |
| 2003-10-07 | 648.09 |
| 2003-10-08 | 650.98 |
| 2003-10-09 | 658.15 |
| 2003-10-10 | 655.70 |
| 2003-10-13 | 654.84 |
| 2003-10-14 | 653.34 |
| 2003-10-15 | 653.78 |
| 2003-10-16 | 657.36 |
| 2003-10-17 | 651.81 |
| 2003-10-20 | 651.53 |
| 2003-10-21 | 655.27 |
| 2003-10-22 | 653.48 |
| 2003-10-23 | 651.55 |
| 2003-10-24 | 649.60 |
| 2003-10-27 | 651.31 |
| 2003-10-28 | 662.35 |
| 2003-10-29 | 662.05 |
| 2003-10-30 | 663.42 |
| 2003-10-31 | 658.91 |
| 2003-11-03 | 657.52 |
| 2003-11-04 | 650.81 |
| 2003-11-05 | 648.99 |
| 2003-11-06 | 650.54 |
| 2003-11-07 | 658.79 |
| 2003-11-10 | 652.75 |
| 2003-11-11 | 651.65 |
| 2003-11-12 | 667.05 |
| 2003-11-13 | 667.95 |
| 2003-11-14 | 670.30 |
| 2003-11-17 | 660.60 |
| 2003-11-18 | 681.43 |
| 2003-11-19 | 679.77 |
| 2003-11-20 | 677.54 |
| 2003-11-21 | 680.87 |
| 2003-11-24 | 691.17 |
| 2003-11-25 | 694.78 |
| 2003-11-26 | 694.30 |
| 2003-11-27 | . |
| 2003-11-28 | 699.76 |
| 2003-12-01 | 715.09 |
| 2003-12-02 | 718.46 |
| 2003-12-03 | 718.23 |
| 2003-12-04 | 712.98 |
| 2003-12-05 | 713.53 |
| 2003-12-08 | 714.38 |
| 2003-12-09 | 724.59 |
| 2003-12-10 | 719.52 |
| 2003-12-11 | 721.83 |
| 2003-12-12 | 729.46 |
| 2003-12-15 | 726.04 |
| 2003-12-16 | 725.01 |
| 2003-12-17 | 731.62 |
| 2003-12-18 | 740.53 |
| 2003-12-19 | 740.20 |
| 2003-12-22 | 743.14 |
| 2003-12-23 | 750.29 |
| 2003-12-24 | 754.45 |
| 2003-12-25 | . |
| 2003-12-26 | 754.58 |
| 2003-12-29 | 754.39 |
| 2003-12-30 | 755.31 |
| 2003-12-31 | 763.72 |
| 2004-01-01 | . |
| 2004-01-02 | 775.75 |
| 2004-01-05 | 796.69 |
| 2004-01-06 | 805.93 |
| 2004-01-07 | 803.53 |
| 2004-01-08 | 818.78 |
| 2004-01-09 | 823.51 |
| 2004-01-12 | 818.37 |
| 2004-01-13 | 824.71 |
| 2004-01-14 | 828.21 |
| 2004-01-15 | 814.26 |
| 2004-01-16 | 797.67 |
| 2004-01-19 | . |
| 2004-01-20 | 815.85 |
| 2004-01-21 | 820.42 |
| 2004-01-22 | 827.43 |
| 2004-01-23 | 827.01 |
| 2004-01-26 | 812.01 |
| 2004-01-27 | 823.35 |
| 2004-01-28 | 817.83 |
| 2004-01-29 | 791.00 |
| 2004-01-30 | 788.35 |
| 2004-02-02 | 788.90 |
| 2004-02-03 | 796.72 |
| 2004-02-04 | 781.76 |
| 2004-02-05 | 785.40 |
| 2004-02-06 | 796.34 |
| 2004-02-09 | 804.38 |
| 2004-02-10 | 802.37 |
| 2004-02-11 | 798.23 |
| 2004-02-12 | 812.42 |
| 2004-02-13 | 810.48 |
| 2004-02-16 | . |
| 2004-02-17 | 829.80 |
| 2004-02-18 | 825.51 |
| 2004-02-19 | 827.52 |
| 2004-02-20 | 814.21 |
| 2004-02-23 | 808.12 |
| 2004-02-24 | 810.24 |
| 2004-02-25 | 804.23 |
| 2004-02-26 | 790.88 |
| 2004-02-27 | 784.52 |
| 2004-03-01 | 799.78 |
| 2004-03-02 | 793.49 |
| 2004-03-03 | 775.79 |
| 2004-03-04 | 780.21 |
| 2004-03-05 | 795.58 |
| 2004-03-08 | 795.12 |
| 2004-03-09 | 791.39 |
| 2004-03-10 | 772.01 |
| 2004-03-11 | 752.37 |
| 2004-03-12 | 752.67 |
| 2004-03-15 | 735.96 |
| 2004-03-16 | 747.52 |
| 2004-03-17 | 756.46 |
| 2004-03-18 | 752.40 |
| 2004-03-19 | 752.69 |
| 2004-03-22 | 739.39 |
| 2004-03-23 | 736.05 |
| 2004-03-24 | 726.66 |
| 2004-03-25 | 741.15 |
| 2004-03-26 | 736.43 |
| 2004-03-29 | 747.97 |
| 2004-03-30 | 745.50 |
| 2004-03-31 | 746.63 |
| 2004-04-01 | 760.79 |
| 2004-04-02 | 760.71 |
| 2004-04-05 | 753.10 |
| 2004-04-06 | 752.16 |
| 2004-04-07 | 755.24 |
| 2004-04-08 | 755.99 |
| 2004-04-09 | . |
| 2004-04-12 | 754.56 |
| 2004-04-13 | 750.00 |
| 2004-04-14 | 739.47 |
| 2004-04-15 | 737.06 |
| 2004-04-16 | 753.14 |
| 2004-04-19 | 760.70 |
| 2004-04-20 | 757.22 |
| 2004-04-21 | 744.50 |
| 2004-04-22 | 745.18 |
| 2004-04-23 | 744.09 |
| 2004-04-26 | 749.38 |
| 2004-04-27 | 758.02 |
| 2004-04-28 | 746.35 |
| 2004-04-29 | 743.99 |
| 2004-04-30 | 738.39 |
| 2004-05-03 | 738.80 |
| 2004-05-04 | 751.38 |
| 2004-05-05 | 762.48 |
| 2004-05-06 | 745.85 |
| 2004-05-07 | 732.12 |
| 2004-05-10 | 707.89 |
| 2004-05-11 | 711.22 |
| 2004-05-12 | 706.70 |
| 2004-05-13 | 706.14 |
| 2004-05-14 | 698.80 |
| 2004-05-17 | 701.19 |
| 2004-05-18 | 706.45 |
| 2004-05-19 | 728.16 |
| 2004-05-20 | 715.77 |
| 2004-05-21 | 721.85 |
| 2004-05-24 | 721.88 |
| 2004-05-25 | 711.76 |
| 2004-05-26 | 715.54 |
| 2004-05-27 | 733.14 |
| 2004-05-28 | 728.14 |
| 2004-05-31 | . |
| 2004-06-01 | 719.50 |
| 2004-06-02 | 728.04 |
| 2004-06-03 | 727.81 |
| 2004-06-04 | 733.22 |
| 2004-06-07 | 742.80 |
| 2004-06-08 | 743.65 |
| 2004-06-09 | 737.08 |
| 2004-06-10 | 738.99 |
| 2004-06-11 | . |
| 2004-06-14 | 728.46 |
| 2004-06-15 | 732.64 |
| 2004-06-16 | 732.90 |
| 2004-06-17 | 735.19 |
| 2004-06-18 | 737.42 |
| 2004-06-21 | 733.57 |
| 2004-06-22 | 721.43 |
| 2004-06-23 | 719.64 |
| 2004-06-24 | 726.76 |
| 2004-06-25 | 728.89 |
| 2004-06-28 | 741.16 |
| 2004-06-29 | 733.34 |
| 2004-06-30 | 731.94 |
| 2004-07-01 | 725.27 |
| 2004-07-02 | 729.30 |
| 2004-07-05 | . |
| 2004-07-06 | 725.92 |
| 2004-07-07 | 734.89 |
| 2004-07-08 | 738.26 |
| 2004-07-09 | 733.23 |
| 2004-07-12 | 732.01 |
| 2004-07-13 | 726.92 |
| 2004-07-14 | 732.82 |
| 2004-07-15 | 728.25 |
| 2004-07-16 | 732.00 |
| 2004-07-19 | 724.59 |
| 2004-07-20 | 720.81 |
| 2004-07-21 | 716.77 |
| 2004-07-22 | 710.45 |
| 2004-07-23 | 702.35 |
| 2004-07-26 | 694.58 |
| 2004-07-27 | 699.47 |
| 2004-07-28 | 703.25 |
| 2004-07-29 | 713.68 |
| 2004-07-30 | 711.66 |
| 2004-08-02 | 709.02 |
| 2004-08-03 | 710.37 |
| 2004-08-04 | 704.79 |
| 2004-08-05 | 706.40 |
| 2004-08-06 | 702.00 |
| 2004-08-09 | 696.44 |
| 2004-08-10 | 703.70 |
| 2004-08-11 | 694.06 |
| 2004-08-12 | 693.90 |
| 2004-08-13 | 704.29 |
| 2004-08-16 | 714.26 |
| 2004-08-17 | 719.11 |
| 2004-08-18 | 722.68 |
| 2004-08-19 | 725.97 |
| 2004-08-20 | 718.07 |
| 2004-08-23 | 725.44 |
| 2004-08-24 | 721.28 |
| 2004-08-25 | 722.96 |
| 2004-08-26 | 729.36 |
| 2004-08-27 | 730.31 |
| 2004-08-30 | 728.06 |
| 2004-08-31 | 721.66 |
| 2004-09-01 | 721.68 |
| 2004-09-02 | 724.68 |
| 2004-09-03 | 720.78 |
| 2004-09-06 | . |
| 2004-09-07 | 730.75 |
| 2004-09-08 | 735.19 |
| 2004-09-09 | 734.45 |
| 2004-09-10 | 745.95 |
| 2004-09-13 | 750.40 |
| 2004-09-14 | 743.22 |
| 2004-09-15 | 733.45 |
| 2004-09-16 | 737.51 |
| 2004-09-17 | 739.60 |
| 2004-09-20 | 734.74 |
| 2004-09-21 | 744.13 |
| 2004-09-22 | 742.25 |
| 2004-09-23 | 745.53 |
| 2004-09-24 | 743.26 |
| 2004-09-27 | 738.25 |
| 2004-09-28 | 742.44 |
| 2004-09-29 | 748.71 |
| 2004-09-30 | 753.97 |
| 2004-10-01 | 774.50 |
| 2004-10-04 | 773.41 |
| 2004-10-05 | 775.89 |
| 2004-10-06 | 776.07 |
| 2004-10-07 | 778.06 |
| 2004-10-08 | 780.39 |
| 2004-10-11 | 773.77 |
| 2004-10-12 | 764.01 |
| 2004-10-13 | 766.21 |
| 2004-10-14 | 766.12 |
| 2004-10-15 | 776.74 |
| 2004-10-18 | 778.80 |
| 2004-10-19 | 789.66 |
| 2004-10-20 | 786.00 |
| 2004-10-21 | 791.45 |
| 2004-10-22 | 794.17 |
| 2004-10-25 | 789.35 |
| 2004-10-26 | 790.04 |
| 2004-10-27 | 802.21 |
| 2004-10-28 | 808.93 |
| 2004-10-29 | 809.20 |
| 2004-11-01 | 813.37 |
| 2004-11-02 | 818.99 |
| 2004-11-03 | 827.60 |
| 2004-11-04 | 829.27 |
| 2004-11-05 | 836.21 |
| 2004-11-08 | 832.12 |
| 2004-11-09 | 829.36 |
| 2004-11-10 | 824.92 |
| 2004-11-11 | 840.52 |
| 2004-11-12 | 848.62 |
| 2004-11-15 | 849.09 |
| 2004-11-16 | 845.88 |
| 2004-11-17 | 860.98 |
| 2004-11-18 | 866.96 |
| 2004-11-19 | 861.61 |
| 2004-11-22 | 858.89 |
| 2004-11-23 | 861.53 |
| 2004-11-24 | 870.40 |
| 2004-11-25 | . |
| 2004-11-26 | 881.11 |
| 2004-11-29 | 885.02 |
| 2004-11-30 | 884.89 |
| 2004-12-01 | 903.84 |
| 2004-12-02 | 909.94 |
| 2004-12-03 | 915.07 |
| 2004-12-06 | 915.70 |
| 2004-12-07 | 923.02 |
| 2004-12-08 | 911.55 |
| 2004-12-09 | 895.06 |
| 2004-12-10 | 894.50 |
| 2004-12-13 | 909.83 |
| 2004-12-14 | 903.45 |
| 2004-12-15 | 912.56 |
| 2004-12-16 | 905.24 |
| 2004-12-17 | 895.51 |
| 2004-12-20 | 902.83 |
| 2004-12-21 | 896.83 |
| 2004-12-22 | 906.47 |
| 2004-12-23 | 915.87 |
| 2004-12-24 | . |
| 2004-12-27 | 923.52 |
| 2004-12-28 | 924.24 |
| 2004-12-29 | 924.06 |
| 2004-12-30 | 926.66 |
| 2004-12-31 | 924.79 |
| 2005-01-03 | 921.84 |
| 2005-01-04 | 916.83 |
| 2005-01-05 | 909.21 |
| 2005-01-06 | 904.52 |
| 2005-01-07 | 906.62 |
| 2005-01-10 | 903.50 |
| 2005-01-11 | 899.67 |
| 2005-01-12 | 903.50 |
| 2005-01-13 | 900.33 |
| 2005-01-14 | 892.51 |
| 2005-01-17 | . |
| 2005-01-18 | 885.53 |
| 2005-01-19 | 888.39 |
| 2005-01-20 | 879.15 |
| 2005-01-21 | 882.89 |
| 2005-01-24 | 880.59 |
| 2005-01-25 | 882.50 |
| 2005-01-26 | 894.56 |
| 2005-01-27 | 892.42 |
#2005-01-28| 885.01
#2005-01-31| 893.22
#2005-02-01| 893.36
#2005-02-02| 892.79
#2005-02-03| 889.66
#2005-02-04| 896.92
#2005-02-07| 896.70
#2005-02-08| 893.24
#2005-02-09| 892.73
#2005-02-10| 893.28
#2005-02-11| 898.91
#2005-02-14| 907.18
#2005-02-15| 912.55
#2005-02-16| 909.23
#2005-02-17| 910.49
#2005-02-18| 905.37
#2005-02-21| .
#2005-02-22| 895.92
#2005-02-23| 894.80
#2005-02-24| 896.95
#2005-02-25| 904.54
#2005-02-28| 901.88
#2005-03-01| 903.25
#2005-03-02| 901.91
#2005-03-03| 899.67
#2005-03-04| 911.54
#2005-03-07| 910.44
#2005-03-08| 916.74
#2005-03-09| 911.09
#2005-03-10| 900.54
#2005-03-11| 903.58
#2005-03-14| 893.42
#2005-03-15| 895.48
#2005-03-16| 891.90
#2005-03-17| 891.08
#2005-03-18| 885.63
#2005-03-21| 878.97
#2005-03-22| 884.29
#2005-03-23| 872.39
#2005-03-24| 882.08
#2005-03-25| .
#2005-03-28| 877.40
#2005-03-29| 879.86
#2005-03-30| 881.01
#2005-03-31| 881.26
#2005-04-01| 882.59
#2005-04-04| 870.25
#2005-04-05| 876.92
#2005-04-06| 874.95
#2005-04-07| 881.77
#2005-04-08| 878.89
#2005-04-11| 885.33
#2005-04-12| 876.13
#2005-04-13| 881.41
#2005-04-14| 874.67
#2005-04-15| 865.81
#2005-04-18| 861.53
#2005-04-19| 865.20
#2005-04-20| 861.74
#2005-04-21| 869.07
#2005-04-22| 872.66
#2005-04-25| 867.36
#2005-04-26| 858.21
#2005-04-27| 847.37
#2005-04-28| 844.36
#2005-04-29| 849.54
#2005-05-02| 847.35
#2005-05-03| 853.92
#2005-05-04| 863.09
#2005-05-05| 864.80
#2005-05-06| 862.06
#2005-05-09| 855.26
#2005-05-10| 851.76
#2005-05-11| 846.34
#2005-05-12| 846.54
#2005-05-13| 844.76
#2005-05-16| 839.14
#2005-05-17| 838.49
#2005-05-18| 843.78
#2005-05-19| 850.53
#2005-05-20| 857.26
#2005-05-23| 867.99
#2005-05-24| 851.47
#2005-05-25| 846.07
#2005-05-26| 845.30
#2005-05-27| 842.04
#2005-05-30| .
#2005-05-31| 833.95
#2005-06-01| 834.38
#2005-06-02| 831.13
#2005-06-03| 830.52
#2005-06-06| 823.63
#2005-06-07| 835.50
#2005-06-08| 835.29
#2005-06-09| 823.87
#2005-06-10| 821.72
#2005-06-13| 816.22
#2005-06-14| 819.93
#2005-06-15| 824.44
#2005-06-16| 826.70
#2005-06-17| 835.37
#2005-06-20| 828.39
#2005-06-21| 831.09
#2005-06-22| 830.23
#2005-06-23| 825.92
#2005-06-24| 820.78
#2005-06-27| 816.65
#2005-06-28| 818.74
#2005-06-29| 832.66
#2005-06-30| 835.13
#2005-07-01| 829.17
#2005-07-04| .
#2005-07-05| 820.59
#2005-07-06| 824.72
#2005-07-07| 812.65
#2005-07-08| 823.25
#2005-07-11| 842.07
#2005-07-12| 854.21
#2005-07-13| 847.52
#2005-07-14| 851.23
#2005-07-15| 844.73
#2005-07-18| 841.91
#2005-07-19| 839.51
#2005-07-20| 839.26
#2005-07-21| 844.46
#2005-07-22| 846.17
#2005-07-25| 849.69
#2005-07-26| 860.78
#2005-07-27| 864.36
#2005-07-28| 872.25
#2005-07-29| 874.19
#2005-08-01| 877.75
#2005-08-02| 886.01
#2005-08-03| 887.94
#2005-08-04| 882.46
#2005-08-05| 875.41
#2005-08-08| 881.55
#2005-08-09| 886.00
#2005-08-10| 893.39
#2005-08-11| 895.75
#2005-08-12| 895.30
#2005-08-15| 895.52
#2005-08-16| 888.68
#2005-08-17| 892.87
#2005-08-18| 882.72
#2005-08-19| 892.04
#2005-08-22| 900.19
#2005-08-23| 893.58
#2005-08-24| 888.96
#2005-08-25| 881.09
#2005-08-26| 876.74
#2005-08-29| 876.78
#2005-08-30| 871.49
#2005-08-31| 882.94
#2005-09-01| 897.83
#2005-09-02| 896.69
#2005-09-05| .
#2005-09-06| 903.42
#2005-09-07| 897.31
#2005-09-08| 895.95
#2005-09-09| 896.48
#2005-09-12| 887.83
#2005-09-13| 882.52
#2005-09-14| 894.32
#2005-09-15| 888.98
#2005-09-16| 891.33
#2005-09-19| 881.29
#2005-09-20| 881.33
#2005-09-21| 874.09
#2005-09-22| 863.52
#2005-09-23| 864.83
#2005-09-26| 866.39
#2005-09-27| 859.15
#2005-09-28| 865.28
#2005-09-29| 859.15
#2005-09-30| 864.46
#2005-10-03| 857.54
#2005-10-04| 863.99
#2005-10-05| 864.92
#2005-10-06| 877.56
#2005-10-07| 868.70
#2005-10-10| 864.46
#2005-10-11| 861.15
#2005-10-12| 857.50
#2005-10-13| 841.71
#2005-10-14| 856.72
#2005-10-17| 848.91
#2005-10-18| 838.85
#2005-10-19| 829.80
#2005-10-20| 830.69
#2005-10-21| 832.24
#2005-10-24| 834.39
#2005-10-25| 843.32
#2005-10-26| 840.12
#2005-10-27| 828.52
#2005-10-28| 831.26
#2005-10-31| 839.78
#2005-11-01| 836.23
#2005-11-02| 844.86
#2005-11-03| 847.88
#2005-11-04| 830.34
#2005-11-07| 831.78
#2005-11-08| 833.51
#2005-11-09| 826.91
#2005-11-10| 822.32
#2005-11-11| 818.22
#2005-11-14| 814.39
#2005-11-15| 774.14
#2005-11-16| 768.37
#2005-11-17| 772.43
#2005-11-18| 773.74
#2005-11-21| 772.71
#2005-11-22| 770.03
#2005-11-23| 788.23
#2005-11-24| .
#2005-11-25| 789.05
#2005-11-28| 783.38
#2005-11-29| 786.80
#2005-11-30| 784.87
#2005-12-01| 787.71
#2005-12-02| 780.44
#2005-12-05| 784.11
#2005-12-06| 791.06
#2005-12-07| 796.61
#2005-12-08| 802.03
#2005-12-09| 802.81
#2005-12-12| 812.14
#2005-12-13| 803.08
#2005-12-14| 809.86
#2005-12-15| 803.27
#2005-12-16| 802.21
#2005-12-19| 795.06
#2005-12-20| 790.15
#2005-12-21| 786.63
#2005-12-22| 790.99
#2005-12-23| 793.49
#2005-12-26| .
#2005-12-27| 794.58
#2005-12-28| 799.85
#2005-12-29| 800.97
#2005-12-30| 793.33
#2006-01-02| .
#2006-01-03| 812.14
#2006-01-04| 829.95
#2006-01-05| 832.25
#2006-01-06| 848.52
#2006-01-09| 840.12
#2006-01-10| 835.55
#2006-01-11| 839.18
#2006-01-12| 818.74
#2006-01-13| 809.95
#2006-01-16| .
#2006-01-17| 793.90
#2006-01-18| 792.21
#2006-01-19| 787.96
#2006-01-20| 775.14
#2006-01-23| 794.12
#2006-01-24| 780.26
#2006-01-25| 788.34
#2006-01-26| 795.25
#2006-01-27| 792.96
#2006-01-30| 785.36
#2006-01-31| 779.12
#2006-02-01| 774.25
#2006-02-02| 767.10
#2006-02-03| 763.36
#2006-02-06| 758.89
#2006-02-07| 765.38
#2006-02-08| 772.11
#2006-02-09| 783.99
#2006-02-10| 781.58
#2006-02-13| 781.08
#2006-02-14| 784.13
#2006-02-15| 783.66
#2006-02-16| 792.20
#2006-02-17| 797.86
#2006-02-20| .
#2006-02-21| 787.00
#2006-02-22| 779.43
#2006-02-23| 778.34
#2006-02-24| 776.31
#2006-02-27| 765.80
#2006-02-28| 756.61
#2006-03-01| 769.84
#2006-03-02| 769.09
#2006-03-03| 794.33
#2006-03-06| 814.92
#2006-03-07| 803.29
#2006-03-08| 796.51
#2006-03-09| 805.12
#2006-03-10| 804.68
#2006-03-13| 819.21
#2006-03-14| 821.71
#2006-03-15| 816.48
#2006-03-16| 830.33
#2006-03-17| 828.59
#2006-03-20| 827.01
#2006-03-21| 831.67
#2006-03-22| 831.28
#2006-03-23| 823.70
#2006-03-24| 823.57
#2006-03-27| 818.82
#2006-03-28| 805.79
#2006-03-29| 804.49
#2006-03-30| 815.44
#2006-03-31| 804.02
#2006-04-03| 808.35
#2006-04-04| 815.92
#2006-04-05| 821.36
#2006-04-06| 819.86
#2006-04-07| 814.01
#2006-04-10| 815.26
#2006-04-11| 803.35
#2006-04-12| 800.73
#2006-04-13| 807.65
#2006-04-14| .
#2006-04-17| 819.48
#2006-04-18| 818.91
#2006-04-19| 827.37
#2006-04-20| 825.55
#2006-04-21| 828.06
#2006-04-24| 830.74
#2006-04-25| 834.79
#2006-04-26| 840.51
#2006-04-27| 852.15
#2006-04-28| 853.52
#2006-05-01| 857.06
#2006-05-02| 858.55
#2006-05-03| 849.60
#2006-05-04| 856.89
#2006-05-05| 868.75
#2006-05-08| 867.74
#2006-05-09| 884.99
#2006-05-10| 881.35
#2006-05-11| 870.37
#2006-05-12| 854.56
#2006-05-15| 851.99
#2006-05-16| 857.61
#2006-05-17| 833.21
#2006-05-18| 838.50
#2006-05-19| 826.47
#2006-05-22| 813.67
#2006-05-23| 819.31
#2006-05-24| 801.78
#2006-05-25| 814.99
#2006-05-26| 826.27
#2006-05-29| .
#2006-05-30| 830.57
#2006-05-31| 846.21
#2006-06-01| 854.56
#2006-06-02| 869.16
#2006-06-05| 858.24
#2006-06-06| 842.72
#2006-06-07| 856.80
#2006-06-08| 831.26
#2006-06-09| 843.74
#2006-06-12| 830.87
#2006-06-13| 811.90
#2006-06-14| 812.84
#2006-06-15| 819.83
#2006-06-16| 811.42
#2006-06-19| 809.38
#2006-06-20| 808.09
#2006-06-21| 814.30
#2006-06-22| 814.02
#2006-06-23| 807.21
#2006-06-26| 808.73
#2006-06-27| 803.26
#2006-06-28| 797.63
#2006-06-29| 809.71
#2006-06-30| 833.06
#2006-07-03| 838.79
#2006-07-04| .
#2006-07-05| 830.97
#2006-07-06| 843.47
#2006-07-07| 842.75
#2006-07-10| 842.04
#2006-07-11| 833.11
#2006-07-12| 826.75
#2006-07-13| 814.79
#2006-07-14| 800.93
#2006-07-17| 789.58
#2006-07-18| 786.51
#2006-07-19| 809.70
#2006-07-20| 815.00
#2006-07-21| 809.63
#2006-07-24| 822.73
#2006-07-25| 821.82
#2006-07-26| 818.91
#2006-07-27| 829.22
#2006-07-28| 839.62
#2006-07-31| 832.41
#2006-08-01| 827.02
#2006-08-02| 841.89
#2006-08-03| 837.18
#2006-08-04| 859.24
#2006-08-07| 848.95
#2006-08-08| 847.11
#2006-08-09| 857.11
#2006-08-10| 825.54
#2006-08-11| 815.99
#2006-08-14| 819.36
#2006-08-15| 826.88
#2006-08-16| 832.19
#2006-08-17| 834.24
#2006-08-18| 831.33
#2006-08-21| 839.25
#2006-08-22| 837.99
#2006-08-23| 835.64
#2006-08-24| 837.76
#2006-08-25| 836.07
#2006-08-28| 841.89
#2006-08-29| 842.44
#2006-08-30| 854.05
#2006-08-31| 848.26
#2006-09-01| 852.14
#2006-09-04| .
#2006-09-05| 851.57
#2006-09-06| 847.92
#2006-09-07| 836.54
#2006-09-08| 838.31
#2006-09-11| 848.93
#2006-09-12| 862.49
#2006-09-13| 864.94
#2006-09-14| 863.17
#2006-09-15| 855.36
#2006-09-18| 854.70
#2006-09-19| 850.00
#2006-09-20| 862.10
#2006-09-21| 871.83
#2006-09-22| 865.38
#2006-09-25| 865.11
#2006-09-26| 872.66
#2006-09-27| 881.28
#2006-09-28| 882.60
#2006-09-29| 886.01
#2006-10-02| 884.79
#2006-10-03| 889.16
#2006-10-04| 903.23
#2006-10-05| 902.73
#2006-10-06| 894.22
#2006-10-09| 891.34
#2006-10-10| 894.55
#2006-10-11| 906.69
#2006-10-12| 909.02
#2006-10-13| 910.31
#2006-10-16| 912.67
#2006-10-17| 905.56
#2006-10-18| 908.38
#2006-10-19| 913.46
#2006-10-20| 915.83
#2006-10-23| 916.66
#2006-10-24| 920.75
#2006-10-25| 931.76
#2006-10-26| 950.73
#2006-10-27| 969.86
#2006-10-30| 966.58
#2006-10-31| 973.07
#2006-11-01| 977.10
#2006-11-02| 977.88
#2006-11-03| 972.38
#2006-11-06| 981.18
#2006-11-07| 986.70
#2006-11-08| 978.73
#2006-11-09| 983.20
#2006-11-10| 980.42
#2006-11-13| 987.26
#2006-11-14| 987.94
#2006-11-15|1000.53
#2006-11-16|1003.54
#2006-11-17| 998.39
#2006-11-20| 999.90
#2006-11-21| 999.55
#2006-11-22|1003.50
#2006-11-23| .
#2006-11-24|1013.50
#2006-11-27| 999.70
#2006-11-28| 998.21
#2006-11-29|1010.37
#2006-11-30|1015.17
#2006-12-01|1013.11
#2006-12-04|1021.51
#2006-12-05|1032.26
#2006-12-06|1029.19
#2006-12-07|1034.78
#2006-12-08|1037.69
#2006-12-11|1037.45
#2006-12-12|1051.89
#2006-12-13|1065.19
#2006-12-14|1068.34
#2006-12-15|1069.45
#2006-12-18|1065.76
#2006-12-19|1066.23
#2006-12-20|1076.23
#2006-12-21|1066.88
#2006-12-22|1056.92
#2006-12-25| .
#2006-12-26|1055.03
#2006-12-27|1064.75
#2006-12-28|1064.07
#2006-12-29|1061.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1081.99
#2007-01-04|1091.71
#2007-01-05|1080.14
#2007-01-08|1090.35
#2007-01-09|1098.56
#2007-01-10|1073.63
#2007-01-11|1088.55
#2007-01-12|1097.67
#2007-01-15| .
#2007-01-16|1096.23
#2007-01-17|1098.15
#2007-01-18|1093.66
#2007-01-19|1101.78
#2007-01-22|1099.73
#2007-01-23|1103.31
#2007-01-24|1101.13
#2007-01-25|1098.30
#2007-01-26|1083.54
#2007-01-29|1079.02
#2007-01-30|1078.08
#2007-01-31|1078.73
#2007-02-01|1091.65
#2007-02-02|1084.04
#2007-02-05|1086.75
#2007-02-06|1091.64
#2007-02-07|1102.87
#2007-02-08|1100.21
#2007-02-09|1096.54
#2007-02-12|1095.70
#2007-02-13|1096.34
#2007-02-14|1115.11
#2007-02-15|1107.42
#2007-02-16|1108.89
#2007-02-19| .
#2007-02-20|1112.56
#2007-02-21|1095.52
#2007-02-22|1088.36
#2007-02-23|1101.02
#2007-02-26|1107.06
#2007-02-27|1083.02
#2007-02-28|1064.36
#2007-03-01|1039.87
#2007-03-02|1033.04
#2007-03-05|1013.59
#2007-03-06|1015.44
#2007-03-07|1022.07
#2007-03-08|1037.07
#2007-03-09|1034.97
#2007-03-12|1035.31
#2007-03-13|1029.12
#2007-03-14|1004.39
#2007-03-15|1026.14
#2007-03-16|1039.96
#2007-03-19|1055.28
#2007-03-20|1058.25
#2007-03-21|1062.87
#2007-03-22|1076.40
#2007-03-23|1067.27
#2007-03-26|1059.48
#2007-03-27|1060.95
#2007-03-28|1057.27
#2007-03-29|1063.52
#2007-03-30|1048.25
#2007-04-02|1073.07
#2007-04-03|1086.98
#2007-04-04|1088.79
#2007-04-05|1089.33
#2007-04-06| .
#2007-04-09|1083.69
#2007-04-10|1097.24
#2007-04-11|1097.20
#2007-04-12|1093.97
#2007-04-13|1103.48
#2007-04-16|1115.16
#2007-04-17|1122.68
#2007-04-18|1113.25
#2007-04-19|1116.05
#2007-04-20|1129.09
#2007-04-23|1122.11
#2007-04-24|1116.44
#2007-04-25|1120.28
#2007-04-26|1128.36
#2007-04-27|1123.49
#2007-04-30|1124.49
#2007-05-01|1121.13
#2007-05-02|1118.60
#2007-05-03|1115.56
#2007-05-04|1125.82
#2007-05-07|1129.45
#2007-05-08|1112.42
#2007-05-09|1111.25
#2007-05-10|1102.88
#2007-05-11|1107.50
#2007-05-14|1107.63
#2007-05-15|1116.32
#2007-05-16|1107.52
#2007-05-17|1097.24
#2007-05-18|1107.58
#2007-05-21|1106.74
#2007-05-22|1115.23
#2007-05-23|1146.74
#2007-05-24|1143.30
#2007-05-25|1140.15
#2007-05-28| .
#2007-05-29|1165.36
#2007-05-30|1160.39
#2007-05-31|1162.60
#2007-06-01|1183.05
#2007-06-04|1181.16
#2007-06-05|1176.09
#2007-06-06|1157.97
#2007-06-07|1149.49
#2007-06-08|1144.66
#2007-06-11|1139.26
#2007-06-12|1134.61
#2007-06-13|1142.68
#2007-06-14|1161.70
#2007-06-15|1175.44
#2007-06-18|1168.65
#2007-06-19|1161.47
#2007-06-20|1166.25
#2007-06-21|1151.93
#2007-06-22|1148.40
#2007-06-25|1149.95
#2007-06-26|1156.85
#2007-06-27|1165.11
#2007-06-28|1178.55
#2007-06-29|1185.09
#2007-07-02|1185.82
#2007-07-03|1189.42
#2007-07-04| .
#2007-07-05|1179.41
#2007-07-06|1189.66
#2007-07-09|1202.09
#2007-07-10|1190.07
#2007-07-11|1188.67
#2007-07-12|1200.32
#2007-07-13|1206.82
#2007-07-16|1209.07
#2007-07-17|1213.32
#2007-07-18|1202.08
#2007-07-19|1216.96
#2007-07-20|1204.76
#2007-07-23|1207.61
#2007-07-24|1182.53
#2007-07-25|1174.52
#2007-07-26|1134.62
#2007-07-27|1131.55
#2007-07-30|1123.07
#2007-07-31|1143.18
#2007-08-01|1132.60
#2007-08-02|1161.40
#2007-08-03|1160.69
#2007-08-06|1148.41
#2007-08-07|1167.17
#2007-08-08|1195.01
#2007-08-09|1172.31
#2007-08-10|1125.90
#2007-08-13|1152.75
#2007-08-14|1147.99
#2007-08-15|1144.16
#2007-08-16|1100.16
#2007-08-17|1129.09
#2007-08-20|1136.12
#2007-08-21|1141.58
#2007-08-22|1150.76
#2007-08-23|1162.22
#2007-08-24|1172.05
#2007-08-27|1177.02
#2007-08-28|1161.09
#2007-08-29|1172.42
#2007-08-30|1180.89
#2007-08-31|1196.02
#2007-09-03| .
#2007-09-04|1203.07
#2007-09-05|1184.53
#2007-09-06|1192.32
#2007-09-07|1187.42
#2007-09-10|1184.02
#2007-09-11|1212.66
#2007-09-12|1232.29
#2007-09-13|1256.04
#2007-09-14|1243.88
#2007-09-17|1232.66
#2007-09-18|1238.79
#2007-09-19|1257.35
#2007-09-20|1268.28
#2007-09-21|1273.89
#2007-09-24|1275.97
#2007-09-25|1271.19
#2007-09-26|1287.54
#2007-09-27|1296.84
#2007-09-28|1304.56
#2007-10-01|1314.20
#2007-10-02|1295.98
#2007-10-03|1278.67
#2007-10-04|1266.52
#2007-10-05|1279.06
#2007-10-08|1266.30
#2007-10-09|1278.20
#2007-10-10|1284.97
#2007-10-11|1338.45
#2007-10-12|1346.24
#2007-10-15|1336.17
#2007-10-16|1329.07
#2007-10-17|1342.03
#2007-10-18|1347.14
#2007-10-19|1342.57
#2007-10-22|1333.49
#2007-10-23|1349.80
#2007-10-24|1344.48
#2007-10-25|1404.10
#2007-10-26|1433.56
#2007-10-29|1437.29
#2007-10-30|1421.19
#2007-10-31|1435.51
#2007-11-01|1412.91
#2007-11-02|1424.16
#2007-11-05|1430.68
#2007-11-06|1439.93
#2007-11-07|1434.46
#2007-11-08|1426.44
#2007-11-09|1400.37
#2007-11-12|1392.63
#2007-11-13|1443.50
#2007-11-14|1440.40
#2007-11-15|1427.77
#2007-11-16|1430.44
#2007-11-19|1432.03
#2007-11-20|1456.25
#2007-11-21|1419.90
#2007-11-22| .
#2007-11-23|1428.30
#2007-11-26|1423.62
#2007-11-27|1419.84
#2007-11-28|1440.81
#2007-11-29|1432.76
#2007-11-30|1430.10
#2007-12-03|1432.54
#2007-12-04|1436.96
#2007-12-05|1442.43
#2007-12-06|1425.22
#2007-12-07|1429.44
#2007-12-10|1438.44
#2007-12-11|1430.98
#2007-12-12|1442.23
#2007-12-13|1403.66
#2007-12-14|1391.34
#2007-12-17|1370.55
#2007-12-18|1375.66
#2007-12-19|1364.14
#2007-12-20|1362.78
#2007-12-21|1382.95
#2007-12-24|1385.47
#2007-12-25| .
#2007-12-26|1393.47
#2007-12-27|1404.77
#2007-12-28|1404.63
#2007-12-31|1397.83
#2008-01-01| .
#2008-01-02|1389.99
#2008-01-03|1379.68
#2008-01-04|1376.92
#2008-01-07|1398.15
#2008-01-08|1419.98
#2008-01-09|1404.05
#2008-01-10|1409.18
#2008-01-11|1395.43
#2008-01-14|1387.11
#2008-01-15|1369.80
#2008-01-16|1350.14
#2008-01-17|1353.84
#2008-01-18|1341.80
#2008-01-21| .
#2008-01-22|1277.12
#2008-01-23|1216.18
#2008-01-24|1275.29
#2008-01-25|1285.44
#2008-01-28|1278.96
#2008-01-29|1292.07
#2008-01-30|1297.72
#2008-01-31|1301.50
#2008-02-01|1319.32
#2008-02-04|1311.76
#2008-02-05|1269.02
#2008-02-06|1279.94
#2008-02-07|1248.95
#2008-02-08|1251.66
#2008-02-11|1242.25
#2008-02-12|1279.51
#2008-02-13|1261.79
#2008-02-14|1265.54
#2008-02-15|1245.87
#2008-02-18| .
#2008-02-19|1246.44
#2008-02-20|1210.01
#2008-02-21|1231.17
#2008-02-22|1223.16
#2008-02-25|1244.09
#2008-02-26|1263.01
#2008-02-27|1264.95
#2008-02-28|1250.00
#2008-02-29|1246.94
#2008-03-03|1229.00
#2008-03-04|1207.47
#2008-03-05|1227.27
#2008-03-06|1210.72
#2008-03-07|1194.65
#2008-03-10|1182.58
#2008-03-11|1191.82
#2008-03-12|1200.75
#2008-03-13|1193.51
#2008-03-14|1182.46
#2008-03-17|1160.59
#2008-03-18|1194.06
#2008-03-19|1146.41
#2008-03-20|1124.56
#2008-03-21| .
#2008-03-24|1124.38
#2008-03-25|1171.16
#2008-03-26|1179.34
#2008-03-27|1199.63
#2008-03-28|1188.18
#2008-03-31|1171.84
#2008-04-01|1190.22
#2008-04-02|1209.94
#2008-04-03|1212.73
#2008-04-04|1225.32
#2008-04-07|1238.95
#2008-04-08|1221.73
#2008-04-09|1230.23
#2008-04-10|1227.29
#2008-04-11|1199.15
#2008-04-14|1188.57
#2008-04-15|1188.67
#2008-04-16|1216.67
#2008-04-17|1195.36
#2008-04-18|1215.36
#2008-04-21|1210.02
#2008-04-22|1212.89
#2008-04-23|1206.86
#2008-04-24|1200.18
#2008-04-25|1218.28
#2008-04-28|1217.76
#2008-04-29|1203.74
#2008-04-30|1217.40
#2008-05-01|1207.60
#2008-05-02|1234.07
#2008-05-05|1234.99
#2008-05-06|1224.89
#2008-05-07|1223.85
#2008-05-08|1225.39
#2008-05-09|1220.35
#2008-05-12|1237.07
#2008-05-13|1233.73
#2008-05-14|1235.69
#2008-05-15|1239.97
#2008-05-16|1249.43
#2008-05-19|1250.24
#2008-05-20|1231.65
#2008-05-21|1221.47
#2008-05-22|1245.56
#2008-05-23|1241.09
#2008-05-26| .
#2008-05-27|1228.50
#2008-05-28|1232.11
#2008-05-29|1222.59
#2008-05-30|1230.18
#2008-06-02|1212.01
#2008-06-03|1220.35
#2008-06-04|1204.82
#2008-06-05|1223.77
#2008-06-06|1221.15
#2008-06-09|1202.31
#2008-06-10|1181.63
#2008-06-11|1172.36
#2008-06-12|1168.21
#2008-06-13|1179.01
#2008-06-16|1174.64
#2008-06-17|1181.33
#2008-06-18|1164.95
#2008-06-19|1151.54
#2008-06-20|1137.14
#2008-06-23|1131.94
#2008-06-24|1136.25
#2008-06-25|1151.90
#2008-06-26|1136.12
#2008-06-27|1130.83
#2008-06-30|1153.80
#2008-07-01|1151.75
#2008-07-02|1185.64
#2008-07-03|1188.19
#2008-07-04| .
#2008-07-07|1186.25
#2008-07-08|1192.47
#2008-07-09|1207.41
#2008-07-10|1187.03
#2008-07-11|1159.91
#2008-07-14|1160.21
#2008-07-15|1139.13
#2008-07-16|1142.23
#2008-07-17|1163.37
#2008-07-18|1178.05
#2008-07-21|1172.89
#2008-07-22|1091.49
#2008-07-23|1096.50
#2008-07-24|1099.23
#2008-07-25|1095.26
#2008-07-28|1084.85
#2008-07-29|1095.35
#2008-07-30|1105.68
#2008-07-31|1109.78
#2008-08-01|1100.59
#2008-08-04|1098.44
#2008-08-05|1115.07
#2008-08-06|1110.76
#2008-08-07|1094.24
#2008-08-08|1081.74
#2008-08-11|1091.13
#2008-08-12|1086.51
#2008-08-13|1063.78
#2008-08-14|1063.01
#2008-08-15|1053.00
#2008-08-18|1059.12
#2008-08-19|1036.94
#2008-08-20|1038.16
#2008-08-21|1035.45
#2008-08-22|1053.58
#2008-08-25|1046.09
#2008-08-26|1033.10
#2008-08-27|1051.00
#2008-08-28|1063.41
#2008-08-29|1060.61
#2008-09-01| .
#2008-09-02|1063.15
#2008-09-03|1050.64
#2008-09-04|1023.38
#2008-09-05| 986.57
#2008-09-08|1007.07
#2008-09-09|1007.16
#2008-09-10| 999.89
#2008-09-11| 986.81
#2008-09-12|1022.09
#2008-09-15| 988.71
#2008-09-16| 970.12
#2008-09-17| 959.23
#2008-09-18| 965.76
#2008-09-19|1027.74
#2008-09-22|1025.08
#2008-09-23|1008.22
#2008-09-24| 982.87
#2008-09-25|1016.69
#2008-09-26|1005.22
#2008-09-29| 958.80
#2008-09-30| 944.59
#2008-10-01| 955.75
#2008-10-02| 947.36
#2008-10-03| 968.42
#2008-10-06| 897.91
#2008-10-07| 912.11
#2008-10-08| 861.48
#2008-10-09| 843.76
#2008-10-10| 761.82
#2008-10-13| 841.12
#2008-10-14| 874.82
#2008-10-15| 837.23
#2008-10-16| 799.11
#2008-10-17| 842.72
#2008-10-20| 861.42
#2008-10-21| 828.47
#2008-10-22| 762.16
#2008-10-23| 768.76
#2008-10-24| 726.91
#2008-10-27| 690.12
#2008-10-28| 708.85
#2008-10-29| 793.79
#2008-10-30| 789.19
#2008-10-31| 781.13
#2008-11-03| 782.93
#2008-11-04| 824.30
#2008-11-05| 825.25
#2008-11-06| 765.07
#2008-11-07| 775.39
#2008-11-10| 781.00
#2008-11-11| 762.74
#2008-11-12| 757.73
#2008-11-13| 771.87
#2008-11-14| 783.59
#2008-11-17| 768.54
#2008-11-18| 784.84
#2008-11-19| 768.50
#2008-11-20| 756.57
#2008-11-21| 726.27
#2008-11-24| 799.49
#2008-11-25| 812.59
#2008-11-26| 815.28
#2008-11-27| .
#2008-11-28| 813.34
#2008-12-01| 771.82
#2008-12-02| 797.82
#2008-12-03| 812.56
#2008-12-04| 805.37
#2008-12-05| 789.76
#2008-12-08| 839.21
#2008-12-09| 838.90
#2008-12-10| 834.32
#2008-12-11| 843.16
#2008-12-12| 832.71
#2008-12-15| 852.61
#2008-12-16| 866.01
#2008-12-17| 892.79
#2008-12-18| 910.87
#2008-12-19| 871.48
#2008-12-22| 868.98
#2008-12-23| 857.33
#2008-12-24| 857.69
#2008-12-25| .
#2008-12-26| 860.38
#2008-12-29| 866.41
#2008-12-30| 879.16
#2008-12-31| 870.88
#2009-01-01| .
#2009-01-02| 891.06
#2009-01-05| 900.97
#2009-01-06| 893.88
#2009-01-07| 894.25
#2009-01-08| 893.94
#2009-01-09| 876.49
#2009-01-12| 853.92
#2009-01-13| 834.23
#2009-01-14| 812.00
#2009-01-15| 797.28
#2009-01-16| 818.19
#2009-01-19| .
#2009-01-20| 792.36
#2009-01-21| 775.82
#2009-01-22| 764.61
#2009-01-23| 763.63
#2009-01-26| 792.77
#2009-01-27| 793.25
#2009-01-28| 803.38
#2009-01-29| 774.56
#2009-01-30| 755.86
#2009-02-02| 744.61
#2009-02-03| 785.51
#2009-02-04| 789.31
#2009-02-05| 784.44
#2009-02-06| 800.86
#2009-02-09| 810.14
#2009-02-10| 790.06
#2009-02-11| 780.06
#2009-02-12| 764.40
#2009-02-13| 781.09
#2009-02-16| .
#2009-02-17| 736.22
#2009-02-18| 731.56
#2009-02-19| 736.60
#2009-02-20| 723.82
#2009-02-23| 734.15
#2009-02-24| 722.94
#2009-02-25| 706.72
#2009-02-26| 737.40
#2009-02-27| 736.12
#2009-03-02| 708.08
#2009-03-03| 700.01
#2009-03-04| 717.74
#2009-03-05| 696.30
#2009-03-06| 697.17
#2009-03-09| 676.17
#2009-03-10| 702.21
#2009-03-11| 692.62
#2009-03-12| 703.52
#2009-03-13| 714.57
#2009-03-16| 739.41
#2009-03-17| 742.66
#2009-03-18| 743.97
#2009-03-19| 769.02
#2009-03-20| 753.08
#2009-03-23| 766.41
#2009-03-24| 766.95
#2009-03-25| 776.03
#2009-03-26| 773.05
#2009-03-27| 742.34
#2009-03-30| 726.67
#2009-03-31| 755.19
#2009-04-01| 771.44
#2009-04-02| 796.54
#2009-04-03| 779.43
#2009-04-06| 778.56
#2009-04-07| 769.44
#2009-04-08| 771.18
#2009-04-09| 766.63
#2009-04-10| .
#2009-04-13| 773.23
#2009-04-14| 767.30
#2009-04-15| 764.11
#2009-04-16| 777.70
#2009-04-17| 786.90
#2009-04-20| 761.10
#2009-04-21| 751.30
#2009-04-22| 750.23
#2009-04-23| 744.99
#2009-04-24| 761.60
#2009-04-27| 760.38
#2009-04-28| 749.19
#2009-04-29| 766.12
#2009-04-30| 764.96
#2009-05-01| 767.02
#2009-05-04| 777.86
#2009-05-05| 781.82
#2009-05-06| 787.83
#2009-05-07| 782.53
#2009-05-08| 784.04
#2009-05-11| 786.38
#2009-05-12| 803.95
#2009-05-13| 798.90
#2009-05-14| 797.81
#2009-05-15| 794.17
#2009-05-18| 808.02
#2009-05-19| 807.23
#2009-05-20| 812.46
#2009-05-21| 794.08
#2009-05-22| 808.32
#2009-05-25| .
#2009-05-26| 820.29
#2009-05-27| 822.48
#2009-05-28| 819.93
#2009-05-29| 828.55
#2009-06-01| 846.46
#2009-06-02| 850.15
#2009-06-03| 834.63
#2009-06-04| 828.08
#2009-06-05| 816.61
#2009-06-08| 810.15
#2009-06-09| 825.24
#2009-06-10| 823.13
#2009-06-11| 834.88
#2009-06-12| 832.73
#2009-06-15| 811.56
#2009-06-16| 822.90
#2009-06-17| 830.36
#2009-06-18| 846.36
#2009-06-19| 844.91
#2009-06-22| 829.71
#2009-06-23| 835.49
#2009-06-24| 849.79
#2009-06-25| 842.73
#2009-06-26| 851.93
#2009-06-29| 863.13
#2009-06-30| 854.74
#2009-07-01| 877.28
#2009-07-02| 850.77
#2009-07-03| .
#2009-07-06| 841.30
#2009-07-07| 837.35
#2009-07-08| 825.74
#2009-07-09| 830.46
#2009-07-10| 817.93
#2009-07-13| 830.70
#2009-07-14| 831.63
#2009-07-15| 853.30
#2009-07-16| 859.39
#2009-07-17| 860.57
#2009-07-20| 868.46
#2009-07-21| 872.27
#2009-07-22| 879.84
#2009-07-23| 899.25
#2009-07-24| 905.79
#2009-07-27| 908.98
#2009-07-28| 907.08
#2009-07-29| 907.63
#2009-07-30| 934.02
#2009-07-31| 937.14
#2009-08-03| 960.41
#2009-08-04| 957.48
#2009-08-05| 947.91
#2009-08-06| 938.94
#2009-08-07| 953.26
#2009-08-10| 950.96
#2009-08-11| 943.60
#2009-08-12| 953.39
#2009-08-13| 957.84
#2009-08-14| 938.31
#2009-08-17| 914.09
#2009-08-18| 926.38
#2009-08-19| 931.41
#2009-08-20| 950.90
#2009-08-21| 968.51
#2009-08-24| 971.02
#2009-08-25| 989.36
#2009-08-26| 976.31
#2009-08-27| 972.35
#2009-08-28| 984.84
#2009-08-31| 975.59
#2009-09-01| 963.84
#2009-09-02| 950.42
#2009-09-03| 954.86
#2009-09-04| 968.56
#2009-09-07| .
#2009-09-08|1011.06
#2009-09-09|1022.92
#2009-09-10|1022.85
#2009-09-11|1025.54
#2009-09-14|1027.94
#2009-09-15|1032.94
#2009-09-16|1045.25
#2009-09-17|1048.62
#2009-09-18|1036.85
#2009-09-21|1031.02
#2009-09-22|1049.66
#2009-09-23|1051.48
#2009-09-24|1031.43
#2009-09-25|1028.86
#2009-09-28|1041.83
#2009-09-29|1028.85
#2009-09-30|1025.19
#2009-10-01|1012.40
#2009-10-02|1001.75
#2009-10-05|1026.28
#2009-10-06|1041.46
#2009-10-07|1024.64
#2009-10-08|1033.61
#2009-10-09|1023.40
#2009-10-12|1028.89
#2009-10-13|1023.68
#2009-10-14|1044.48
#2009-10-15|1051.98
#2009-10-16|1036.76
#2009-10-19|1051.65
#2009-10-20|1054.28
#2009-10-21|1069.96
#2009-10-22|1079.52
#2009-10-23|1063.29
#2009-10-26|1051.10
#2009-10-27|1048.10
#2009-10-28|1044.78
#2009-10-29|1056.14
#2009-10-30|1028.94
#2009-11-02|1039.36
#2009-11-03|1014.66
#2009-11-04|1039.06
#2009-11-05|1055.77
#2009-11-06|1048.17
#2009-11-09|1075.75
#2009-11-10|1068.32
#2009-11-11|1061.68
#2009-11-12|1069.04
#2009-11-13|1072.43
#2009-11-16|1087.51
#2009-11-17|1079.51
#2009-11-18|1086.59
#2009-11-19|1064.08
#2009-11-20|1056.74
#2009-11-23|1081.29
#2009-11-24|1075.38
#2009-11-25|1094.24
#2009-11-26| .
#2009-11-27|1075.33
#2009-11-30|1067.05
#2009-12-01|1099.85
#2009-12-02|1110.96
#2009-12-03|1104.44
#2009-12-04|1105.06
#2009-12-07|1090.72
#2009-12-08|1067.04
#2009-12-09|1057.13
#2009-12-10|1066.16
#2009-12-11|1065.53
#2009-12-14|1072.78
#2009-12-15|1064.23
#2009-12-16|1069.86
#2009-12-17|1039.33
#2009-12-18|1032.61
#2009-12-21|1051.38
#2009-12-22|1050.00
#2009-12-23|1057.73
#2009-12-24|1056.47
#2009-12-25| .
#2009-12-28|1062.81
#2009-12-29|1066.82
#2009-12-30|1055.88
#2009-12-31|1060.74
#2010-01-01| .
#2010-01-04|1077.78
#2010-01-05|1075.52
#2010-01-06|1069.22
#2010-01-07|1049.53
#2010-01-08|1042.98
#2010-01-11|1053.74
#2010-01-12|1051.24
#2010-01-13|1054.23
#2010-01-14|1051.66
#2010-01-15|1033.17
#2010-01-18| .
#2010-01-19|1048.87
#2010-01-20|1023.89
#2010-01-21|1011.92
#2010-01-22|1011.82
#2010-01-25|1004.26
#2010-01-26|1002.20
#2010-01-27| 997.40
#2010-01-28| 978.35
#2010-01-29| 983.38
#2010-02-01| 985.51
#2010-02-02| 992.86
#2010-02-03| 981.25
#2010-02-04| 966.09
#2010-02-05| 947.33
#2010-02-08| 957.59
#2010-02-09| 958.43
#2010-02-10| 964.42
#2010-02-11| 952.26
#2010-02-12| 954.91
#2010-02-15| .
#2010-02-16| 966.83
#2010-02-17| 971.85
#2010-02-18| 977.15
#2010-02-19| 973.15
#2010-02-22| 972.67
#2010-02-23| 957.60
#2010-02-24| 962.12
#2010-02-25| 952.87
#2010-02-26| 962.98
#2010-03-01| 960.41
#2010-03-02| 971.78
#2010-03-03| 988.61
#2010-03-04| 983.16
#2010-03-05| 994.49
#2010-03-08|1000.41
#2010-03-09| 993.66
#2010-03-10|1002.78
#2010-03-11|1004.76
#2010-03-12|1015.71
#2010-03-15|1000.02
#2010-03-16|1012.28
#2010-03-17|1013.38
#2010-03-18|1001.50
#2010-03-19| 994.19
#2010-03-22| 991.29
#2010-03-23| 996.92
#2010-03-24| 980.90
#2010-03-25| 986.04
#2010-03-26| 988.52
#2010-03-29|1002.91
#2010-03-30|1003.18
#2010-03-31|1006.73
#2010-04-01|1014.58
#2010-04-02| .
#2010-04-05|1013.65
#2010-04-06|1003.04
#2010-04-07| 995.72
#2010-04-08| 992.11
#2010-04-09|1009.20
#2010-04-12|1019.18
#2010-04-13|1015.98
#2010-04-14|1031.07
#2010-04-15|1034.89
#2010-04-16|1017.73
#2010-04-19|1007.15
#2010-04-20|1013.02
#2010-04-21|1007.42
#2010-04-22| 989.44
#2010-04-23| 998.82
#2010-04-26| 996.64
#2010-04-27| 964.86
#2010-04-28| 947.88
#2010-04-29| 964.94
#2010-04-30| 972.99
#2010-05-03| 966.63
#2010-05-04| 932.04
#2010-05-05| 910.97
#2010-05-06| 888.90
#2010-05-07| 847.46
#2010-05-10| 917.06
#2010-05-11| 896.78
#2010-05-12| 909.63
#2010-05-13| 902.26
#2010-05-14| 864.45
#2010-05-17| 864.58
#2010-05-18| 873.55
#2010-05-19| 847.14
#2010-05-20| 836.31
#2010-05-21| 850.14
#2010-05-24| 842.39
#2010-05-25| 820.10
#2010-05-26| 837.58
#2010-05-27| 862.34
#2010-05-28| 870.79
#2010-05-31| .
#2010-06-01| 872.01
#2010-06-02| 874.96
#2010-06-03| 887.41
#2010-06-04| 868.06
#2010-06-07| 853.43
#2010-06-08| 840.87
#2010-06-09| 860.78
#2010-06-10| 881.54
#2010-06-11| 885.01
#2010-06-14| 905.84
#2010-06-15| 915.43
#2010-06-16| 910.45
#2010-06-17| 914.69
#2010-06-18| 920.71
#2010-06-21| 927.80
#2010-06-22| 915.48
#2010-06-23| 908.27
#2010-06-24| 907.33
#2010-06-25| 908.05
#2010-06-28| 923.44
#2010-06-29| 890.19
#2010-06-30| 886.18
#2010-07-01| 890.59
#2010-07-02| 894.40
#2010-07-05| .
#2010-07-06| 920.52
#2010-07-07| 933.22
#2010-07-08| 942.08
#2010-07-09| 942.25
#2010-07-12| 938.23
#2010-07-13| 960.88
#2010-07-14| 966.37
#2010-07-15| 972.57
#2010-07-16| 961.03
#2010-07-19| 959.87
#2010-07-20| 950.03
#2010-07-21| 958.02
#2010-07-22| 984.63
#2010-07-23| 985.05
#2010-07-26| 999.12
#2010-07-27|1002.24
#2010-07-28|1002.10
#2010-07-29|1022.31
#2010-07-30|1014.35
#2010-08-02|1047.23
#2010-08-03|1042.92
#2010-08-04|1043.15
#2010-08-05|1038.71
#2010-08-06|1047.81
#2010-08-09|1058.38
#2010-08-10|1043.02
#2010-08-11|1013.09
#2010-08-12|1016.81
#2010-08-13|1019.08
#2010-08-16|1026.19
#2010-08-17|1028.90
#2010-08-18|1026.39
#2010-08-19|1014.70
#2010-08-20| 993.99
#2010-08-23|1000.35
#2010-08-24| 990.39
#2010-08-25| 984.23
#2010-08-26| 996.07
#2010-08-27|1014.95
#2010-08-30|1011.77
#2010-08-31|1020.34
#2010-09-01|1041.75
#2010-09-02|1035.26
#2010-09-03|1045.20
#2010-09-06| .
#2010-09-07|1033.44
#2010-09-08|1044.83
#2010-09-09|1045.14
#2010-09-10|1042.75
#2010-09-13|1053.64
#2010-09-14|1062.58
#2010-09-15|1070.21
#2010-09-16|1066.68
#2010-09-17|1060.56
#2010-09-20|1077.82
#2010-09-21|1078.04
#2010-09-22|1085.20
#2010-09-23|1080.76
#2010-09-24|1097.03
#2010-09-27|1089.86
#2010-09-28|1091.91
#2010-09-29|1091.31
#2010-09-30|1087.82
#2010-10-01|1098.97
#2010-10-04|1090.89
#2010-10-05|1115.52
#2010-10-06|1120.40
#2010-10-07|1126.69
#2010-10-08|1123.50
#2010-10-11|1126.36
#2010-10-12|1114.79
#2010-10-13|1138.41
#2010-10-14|1154.57
#2010-10-15|1153.30
#2010-10-18|1152.94
#2010-10-19|1130.98
#2010-10-20|1149.57
#2010-10-21|1150.74
#2010-10-22|1143.32
#2010-10-25|1146.62
#2010-10-26|1149.16
#2010-10-27|1134.26
#2010-10-28|1165.77
#2010-10-29|1165.88
#2010-11-01|1168.70
#2010-11-02|1186.90
#2010-11-03|1185.25
#2010-11-04|1200.73
#2010-11-05|1184.31
#2010-11-08|1170.57
#2010-11-09|1175.07
#2010-11-10|1153.69
#2010-11-11|1148.37
#2010-11-12|1150.86
#2010-11-15|1146.97
#2010-11-16|1122.54
#2010-11-17|1121.95
#2010-11-18|1137.76
#2010-11-19|1138.10
#2010-11-22|1122.88
#2010-11-23|1090.87
#2010-11-24|1093.06
#2010-11-25| .
#2010-11-26|1081.33
#2010-11-29|1048.95
#2010-11-30|1044.46
#2010-12-01|1066.21
#2010-12-02|1079.61
#2010-12-03|1091.63
#2010-12-06|1084.13
#2010-12-07|1093.06
#2010-12-08|1083.98
#2010-12-09|1083.86
#2010-12-10|1089.29
#2010-12-13|1105.97
#2010-12-14|1107.36
#2010-12-15|1096.30
#2010-12-16|1087.13
#2010-12-17|1081.67
#2010-12-20|1084.62
#2010-12-21|1092.54
#2010-12-22|1087.41
#2010-12-23|1093.41
#2010-12-24| .
#2010-12-27|1089.55
#2010-12-28|1088.67
#2010-12-29|1087.53
#2010-12-30|1082.79
#2010-12-31|1091.19
#2011-01-03|1091.41
#2011-01-04|1102.48
#2011-01-05|1100.49
#2011-01-06|1098.91
#2011-01-07|1093.85
#2011-01-10|1089.18
#2011-01-11|1088.46
#2011-01-12|1103.63
#2011-01-13|1122.53
#2011-01-14|1118.35
#2011-01-17| .
#2011-01-18|1140.33
#2011-01-19|1136.81
#2011-01-20|1119.79
#2011-01-21|1151.26
#2011-01-24|1162.87
#2011-01-25|1159.97
#2011-01-26|1167.12
#2011-01-27|1170.34
#2011-01-28|1149.98
#2011-01-31|1154.80
#2011-02-01|1174.99
#2011-02-02|1181.57
#2011-02-03|1173.20
#2011-02-04|1176.20
#2011-02-07|1173.90
#2011-02-08|1185.74
#2011-02-09|1184.24
#2011-02-10|1173.87
#2011-02-11|1168.99
#2011-02-14|1161.58
#2011-02-15|1165.19
#2011-02-16|1175.63
#2011-02-17|1175.23
#2011-02-18|1185.37
#2011-02-21| .
#2011-02-22|1168.53
#2011-02-23|1162.68
#2011-02-24|1153.25
#2011-02-25|1160.28
#2011-02-28|1174.67
#2011-03-01|1175.38
#2011-03-02|1177.16
#2011-03-03|1186.93
#2011-03-04|1185.34
#2011-03-07|1182.05
#2011-03-08|1192.69
#2011-03-09|1193.16
#2011-03-10|1176.32
#2011-03-11|1172.82
#2011-03-14|1165.02
#2011-03-15|1137.88
#2011-03-16|1114.38
#2011-03-17|1142.13
#2011-03-18|1144.90
#2011-03-21|1186.86
#2011-03-22|1186.70
#2011-03-23|1182.32
#2011-03-24|1190.19
#2011-03-25|1187.04
#2011-03-28|1186.31
#2011-03-29|1190.40
#2011-03-30|1197.95
#2011-03-31|1192.18
#2011-04-01|1203.75
#2011-04-04|1214.45
#2011-04-05|1209.28
#2011-04-06|1222.80
#2011-04-07|1214.95
#2011-04-08|1226.54
#2011-04-11|1227.55
#2011-04-12|1214.72
#2011-04-13|1221.21
#2011-04-14|1213.62
#2011-04-15|1219.43
#2011-04-18|1185.38
#2011-04-19|1192.17
#2011-04-20|1221.37
#2011-04-21|1203.35
#2011-04-22| .
#2011-04-25|1199.80
#2011-04-26|1218.14
#2011-04-27|1221.72
#2011-04-28|1238.67
#2011-04-29|1242.87
#2011-05-02|1249.74
#2011-05-03|1237.46
#2011-05-04|1231.30
#2011-05-05|1209.03
#2011-05-06|1203.87
#2011-05-09|1190.21
#2011-05-10|1199.60
#2011-05-11|1205.96
#2011-05-12|1187.78
#2011-05-13|1178.87
#2011-05-16|1181.83
#2011-05-17|1173.75
#2011-05-18|1182.72
#2011-05-19|1191.30
#2011-05-20|1184.68
#2011-05-23|1161.27
#2011-05-24|1163.38
#2011-05-25|1163.17
#2011-05-26|1159.61
#2011-05-27|1177.78
#2011-05-30| .
#2011-05-31|1194.09
#2011-06-01|1189.48
#2011-06-02|1179.92
#2011-06-03|1187.83
#2011-06-06|1184.40
#2011-06-07|1192.98
#2011-06-08|1177.25
#2011-06-09|1175.59
#2011-06-10|1150.00
#2011-06-13|1157.13
#2011-06-14|1174.99
#2011-06-15|1146.02
#2011-06-16|1135.04
#2011-06-17|1154.53
#2011-06-20|1156.43
#2011-06-21|1171.91
#2011-06-22|1172.50
#2011-06-23|1140.54
#2011-06-24|1135.18
#2011-06-27|1148.31
#2011-06-28|1143.70
#2011-06-29|1165.58
#2011-06-30|1184.80
#2011-07-01|1183.69
#2011-07-04| .
#2011-07-05|1182.90
#2011-07-06|1162.22
#2011-07-07|1171.79
#2011-07-08|1155.59
#2011-07-11|1118.94
#2011-07-12|1111.40
#2011-07-13|1132.35
#2011-07-14|1123.14
#2011-07-15|1116.54
#2011-07-18|1093.57
#2011-07-19|1117.88
#2011-07-20|1135.71
#2011-07-21|1164.06
#2011-07-22|1176.06
#2011-07-25|1161.91
#2011-07-26|1183.44
#2011-07-27|1164.50
#2011-07-28|1166.47
#2011-07-29|1187.81
#2011-08-01|1156.62
#2011-08-02|1150.19
#2011-08-03|1150.94
#2011-08-04|1118.85
#2011-08-05|1106.61
#2011-08-08|1074.12
#2011-08-09|1062.06
#2011-08-10|1022.14
#2011-08-11|1053.71
#2011-08-12|1087.28
#2011-08-15|1110.82
#2011-08-16|1105.47
#2011-08-17|1116.49
#2011-08-18|1065.94
#2011-08-19|1055.50
#2011-08-22|1071.14
#2011-08-23|1087.76
#2011-08-24|1103.40
#2011-08-25|1076.20
#2011-08-26|1066.07
#2011-08-29|1093.40
#2011-08-30|1087.59
#2011-08-31|1094.69
#2011-09-01|1100.77
#2011-09-02|1077.88
#2011-09-05| .
#2011-09-06|1030.07
#2011-09-07|1050.45
#2011-09-08|1057.36
#2011-09-09|1016.10
#2011-09-12| 978.85
#2011-09-13| 995.76
#2011-09-14|1007.66
#2011-09-15|1031.81
#2011-09-16|1034.34
#2011-09-19|1003.55
#2011-09-20|1031.08
#2011-09-21|1015.85
#2011-09-22| 963.29
#2011-09-23| 975.20
#2011-09-26| 987.91
#2011-09-27|1026.97
#2011-09-28|1021.18
#2011-09-29|1036.78
#2011-09-30|1018.76
#2011-10-03|1005.15
#2011-10-04| 990.56
#2011-10-05|1014.94
#2011-10-06|1035.37
#2011-10-07|1041.95
#2011-10-10|1070.82
#2011-10-11|1061.92
#2011-10-12|1086.79
#2011-10-13|1077.89
#2011-10-14|1095.58
#2011-10-17|1082.28
#2011-10-18|1069.41
#2011-10-19|1083.58
#2011-10-20|1063.51
#2011-10-21|1098.39
#2011-10-24|1101.97
#2011-10-25|1093.72
#2011-10-26|1096.88
#2011-10-27|1143.43
#2011-10-28|1134.41
#2011-10-31|1107.11
#2011-11-01|1060.47
#2011-11-02|1079.63
#2011-11-03|1091.66
#2011-11-04|1084.66
#2011-11-07|1077.85
#2011-11-08|1090.81
#2011-11-09|1063.51
#2011-11-10|1070.30
#2011-11-11|1103.65
#2011-11-14|1091.24
#2011-11-15|1071.69
#2011-11-16|1072.80
#2011-11-17|1063.78
#2011-11-18|1059.92
#2011-11-21|1027.95
#2011-11-22|1024.30
#2011-11-23| 999.31
#2011-11-24| .
#2011-11-25| 993.81
#2011-11-28|1028.56
#2011-11-29|1035.90
#2011-11-30|1075.70
#2011-12-01|1070.81
#2011-12-02|1061.86
#2011-12-05|1071.92
#2011-12-06|1064.44
#2011-12-07|1057.18
#2011-12-08|1045.20
#2011-12-09|1057.86
#2011-12-12|1034.42
#2011-12-13|1035.73
#2011-12-14|1009.75
#2011-12-15|1016.00
#2011-12-16|1015.38
#2011-12-19|1010.93
#2011-12-20|1027.07
#2011-12-21|1014.98
#2011-12-22|1022.70
#2011-12-23|1031.04
#2011-12-26| .
#2011-12-27|1031.24
#2011-12-28|1014.64
#2011-12-29|1024.11
#2011-12-30|1037.09
#2012-01-02| .
#2012-01-03|1060.35
#2012-01-04|1041.49
#2012-01-05|1018.81
#2012-01-06|1017.55
#2012-01-09|1012.91
#2012-01-10|1029.65
#2012-01-11|1023.75
#2012-01-12|1028.04
#2012-01-13|1010.24
#2012-01-16| .
#2012-01-17|1025.35
#2012-01-18|1019.42
#2012-01-19|1026.15
#2012-01-20|1030.12
#2012-01-23|1043.38
#2012-01-24|1025.18
#2012-01-25|1020.15
#2012-01-26|1040.07
#2012-01-27|1030.21
#2012-01-30|1025.70
#2012-01-31|1027.90
#2012-02-01|1042.87
#2012-02-02|1038.22
#2012-02-03|1050.34
#2012-02-06|1054.11
#2012-02-07|1060.44
#2012-02-08|1055.92
#2012-02-09|1060.06
#2012-02-10|1042.24
#2012-02-13|1052.47
#2012-02-14|1043.28
#2012-02-15|1042.56
#2012-02-16|1038.94
#2012-02-17|1056.19
#2012-02-20| .
#2012-02-21|1067.88
#2012-02-22|1054.85
#2012-02-23|1053.12
#2012-02-24|1068.82
#2012-02-27|1069.23
#2012-02-28|1068.06
#2012-02-29|1061.43
#2012-03-01|1066.00
#2012-03-02|1053.17
#2012-03-05|1054.24
#2012-03-06|1024.97
#2012-03-07|1026.25
#2012-03-08|1044.97
#2012-03-09|1032.43
#2012-03-12|1029.49
#2012-03-13|1041.61
#2012-03-14|1029.67
#2012-03-15|1032.67
#2012-03-16|1043.14
#2012-03-19|1054.97
#2012-03-20|1062.33
#2012-03-21|1060.05
#2012-03-22|1060.44
#2012-03-23|1068.50
#2012-03-26|1077.74
#2012-03-27|1073.39
#2012-03-28|1063.58
#2012-03-29|1057.24
#2012-03-30|1061.75
#2012-04-02|1074.66
#2012-04-03|1066.99
#2012-04-04|1032.78
#2012-04-05|1028.39
#2012-04-06| .
#2012-04-09|1028.05
#2012-04-10|1010.17
#2012-04-11|1017.50
#2012-04-12|1021.52
#2012-04-13|1003.69
#2012-04-16|1002.45
#2012-04-17|1023.53
#2012-04-18|1007.22
#2012-04-19|1001.93
#2012-04-20|1013.77
#2012-04-23| 995.58
#2012-04-24|1015.21
#2012-04-25|1022.63
#2012-04-26|1020.59
#2012-04-27|1025.53
#2012-04-30|1019.68
#2012-05-01|1025.46
#2012-05-02|1010.44
#2012-05-03|1014.98
#2012-05-04|1009.11
#2012-05-07|1012.27
#2012-05-08|1013.69
#2012-05-09|1006.30
#2012-05-10|1015.20
#2012-05-11|1010.36
#2012-05-14| 986.42
#2012-05-15| 978.98
#2012-05-16| 966.05
#2012-05-17| 953.02
#2012-05-18| 945.21
#2012-05-21| 951.04
#2012-05-22| 973.92
#2012-05-23| 941.96
#2012-05-24| 952.11
#2012-05-25| 945.70
#2012-05-28| .
#2012-05-29| 939.57
#2012-05-30| 920.45
#2012-05-31| 917.69
#2012-06-01| 912.61
#2012-06-04| 924.53
#2012-06-05| 919.59
#2012-06-06| 937.93
#2012-06-07| 944.87
#2012-06-08| 950.94
#2012-06-11| 952.68
#2012-06-12| 965.66
#2012-06-13| 970.91
#2012-06-14| 972.34
#2012-06-15| 973.35
#2012-06-18| 968.79
#2012-06-19| 994.31
#2012-06-20| 997.29
#2012-06-21| 985.00
#2012-06-22| 983.85
#2012-06-25| 969.00
#2012-06-26| 972.19
#2012-06-27| 985.73
#2012-06-28| 982.64
#2012-06-29|1015.81
#2012-07-02|1014.83
#2012-07-03|1018.19
#2012-07-04| .
#2012-07-05|1003.58
#2012-07-06| 987.85
#2012-07-09| 991.56
#2012-07-10| 992.30
#2012-07-11|1004.81
#2012-07-12| 981.84
#2012-07-13|1010.24
#2012-07-16|1010.06
#2012-07-17|1008.68
#2012-07-18|1023.30
#2012-07-19|1023.78
#2012-07-20| 991.29
#2012-07-23| 969.41
#2012-07-24| 955.48
#2012-07-25| 954.51
#2012-07-26| 991.11
#2012-07-27|1005.86
#2012-07-30|1005.13
#2012-07-31|1003.19
#2012-08-01|1015.18
#2012-08-02| 989.37
#2012-08-03|1023.73
#2012-08-06|1037.25
#2012-08-07|1047.74
#2012-08-08|1049.87
#2012-08-09|1041.45
#2012-08-10|1043.48
#2012-08-13|1044.82
#2012-08-14|1047.89
#2012-08-15|1042.57
#2012-08-16|1048.05
#2012-08-17|1049.48
#2012-08-20|1051.64
#2012-08-21|1060.48
#2012-08-22|1045.85
#2012-08-23|1049.42
#2012-08-24|1048.00
#2012-08-27|1054.39
#2012-08-28|1054.53
#2012-08-29|1047.63
#2012-08-30|1036.08
#2012-08-31|1046.39
#2012-09-03| .
#2012-09-04|1047.42
#2012-09-05|1045.43
#2012-09-06|1067.94
#2012-09-07|1080.61
#2012-09-10|1076.74
#2012-09-11|1084.03
#2012-09-12|1089.49
#2012-09-13|1094.32
#2012-09-14|1109.29
#2012-09-17|1099.04
#2012-09-18|1092.66
#2012-09-19|1092.18
#2012-09-20|1085.32
#2012-09-21|1102.19
#2012-09-24|1093.20
#2012-09-25|1099.76
#2012-09-26|1071.93
#2012-09-27|1076.73
#2012-09-28|1062.37
#2012-10-01|1069.22
#2012-10-02|1076.03
#2012-10-03|1071.35
#2012-10-04|1067.55
#2012-10-05|1089.00
#2012-10-08|1068.16
#2012-10-09|1051.66
#2012-10-10|1045.08
#2012-10-11|1052.68
#2012-10-12|1045.38
#2012-10-15|1042.02
#2012-10-16|1062.15
#2012-10-17|1077.53
#2012-10-18|1074.32
#2012-10-19|1055.43
#2012-10-22|1050.91
#2012-10-23|1025.18
#2012-10-24|1028.14
#2012-10-25|1012.63
#2012-10-26|1012.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.30
#2012-11-01|1013.74
#2012-11-02|1005.65
#2012-11-05| 989.98
#2012-11-06| 997.80
#2012-11-07| 979.27
#2012-11-08| 973.76
#2012-11-09| 973.81
#2012-11-12| 974.25
#2012-11-13| 978.71
#2012-11-14| 979.63
#2012-11-15| 983.48
#2012-11-16| 959.57
#2012-11-19| 980.94
#2012-11-20| 977.62
#2012-11-21| 986.89
#2012-11-22| .
#2012-11-23|1004.94
#2012-11-26|1001.88
#2012-11-27| 986.35
#2012-11-28| 981.45
#2012-11-29|1004.01
#2012-11-30|1000.00
#2012-12-03|1005.24
#2012-12-04|1008.49
#2012-12-05|1013.95
#2012-12-06|1009.36
#2012-12-07| 997.37
#2012-12-10| 994.42
#2012-12-11|1010.79
#2012-12-12|1019.17
#2012-12-13|1024.48
#2012-12-14|1023.83
#2012-12-17|1019.40
#2012-12-18|1025.47
#2012-12-19|1032.65
#2012-12-20|1028.52
#2012-12-21|1027.25
#2012-12-24|1030.03
#2012-12-25|1029.77
#2012-12-26|1031.97
#2012-12-27|1032.02
#2012-12-28|1024.21
#2012-12-31|1023.84
#2013-01-01|1023.84
#2013-01-02|1049.07
#2013-01-03|1042.05
#2013-01-04|1041.19
#2013-01-07|1042.80
#2013-01-08|1042.30
#2013-01-09|1069.74
#2013-01-10|1083.94
#2013-01-11|1089.67
#2013-01-14|1096.19
#2013-01-15|1083.62
#2013-01-16|1078.36
#2013-01-17|1094.92
#2013-01-18|1086.85
#2013-01-21|1092.25
#2013-01-22|1080.78
#2013-01-23|1072.73
#2013-01-24|1081.70
#2013-01-25|1091.68
#2013-01-28|1090.81
#2013-01-29|1097.68
#2013-01-30|1100.43
#2013-01-31|1093.42
#2013-02-01|1100.30
#2013-02-04|1068.66
#2013-02-05|1060.50
#2013-02-06|1049.74
#2013-02-07|1034.32
#2013-02-08|1035.70
#2013-02-11|1030.68
#2013-02-12|1030.98
#2013-02-13|1034.91
#2013-02-14|1022.17
#2013-02-15|1013.05
#2013-02-18|1010.91
#2013-02-19|1018.97
#2013-02-20|1009.21
#2013-02-21| 979.47
#2013-02-22| 992.70
#2013-02-25| 996.97
#2013-02-26| 968.14
#2013-02-27| 984.60
#2013-02-28| 989.22
#2013-03-01| 979.07
#2013-03-04| 991.38
#2013-03-05|1009.80
#2013-03-06|1003.96
#2013-03-07|1010.59
#2013-03-08|1023.03
#2013-03-11|1026.42
#2013-03-12|1025.79
#2013-03-13|1016.46
#2013-03-14|1047.35
#2013-03-15|1051.56
#2013-03-18|1042.96
#2013-03-19|1041.80
#2013-03-20|1047.31
#2013-03-21|1038.35
#2013-03-22|1049.47
#2013-03-25|1046.16
#2013-03-26|1029.89
#2013-03-27|1012.46
#2013-03-28|1023.10
#2013-03-29| .
#2013-04-01|1024.58
#2013-04-02|1038.60
#2013-04-03|1016.69
#2013-04-04|1016.60
#2013-04-05|1015.97
#2013-04-08|1017.60
#2013-04-09|1032.05
#2013-04-10|1051.43
#2013-04-11|1061.61
#2013-04-12|1059.99
#2013-04-15|1053.34
#2013-04-16|1045.11
#2013-04-17|1030.84
#2013-04-18|1041.26
#2013-04-19|1043.10
#2013-04-22|1050.83
#2013-04-23|1057.02
#2013-04-24|1059.15
#2013-04-25|1077.11
#2013-04-26|1078.66
#2013-04-29|1085.51
#2013-04-30|1089.14
#2013-05-01|1091.87
#2013-05-02|1079.28
#2013-05-03|1088.80
#2013-05-06|1082.40
#2013-05-07|1084.19
#2013-05-08|1092.21
#2013-05-09|1083.22
#2013-05-10|1092.39
#2013-05-13|1087.08
#2013-05-14|1088.60
#2013-05-15|1088.32
#2013-05-16|1101.36
#2013-05-17|1091.87
#2013-05-20|1097.70
#2013-05-21|1101.31
#2013-05-22|1092.36
#2013-05-23|1073.82
#2013-05-24|1074.66
#2013-05-27|1077.84
#2013-05-28|1084.79
#2013-05-29|1070.45
#2013-05-30|1070.02
#2013-05-31|1050.24
#2013-06-03|1040.74
#2013-06-04|1050.70
#2013-06-05|1038.34
#2013-06-06|1048.99
#2013-06-07|1068.46
#2013-06-10|1061.46
#2013-06-11|1060.11
#2013-06-12|1059.05
#2013-06-13|1050.77
#2013-06-14|1055.98
#2013-06-17|1073.48
#2013-06-18|1078.33
#2013-06-19|1067.20
#2013-06-20|1022.13
#2013-06-21|1012.47
#2013-06-24| 998.12
#2013-06-25|1015.43
#2013-06-26|1030.18
#2013-06-27|1036.82
#2013-06-28|1036.28
#2013-07-01|1047.61
#2013-07-02|1045.19
#2013-07-03|1037.34
#2013-07-04|1055.98
#2013-07-05|1033.28
#2013-07-08|1045.82
#2013-07-09|1047.04
#2013-07-10|1048.85
#2013-07-11|1063.99
#2013-07-12|1066.39
#2013-07-15|1072.15
#2013-07-16|1068.28
#2013-07-17|1065.87
#2013-07-18|1067.56
#2013-07-19|1079.61
#2013-07-22|1093.92
#2013-07-23|1102.78
#2013-07-24|1107.50
#2013-07-25|1101.63
#2013-07-26|1106.16
#2013-07-29|1108.62
#2013-07-30|1111.35
#2013-07-31|1108.75
#2013-08-01|1119.10
#2013-08-02|1121.17
#2013-08-05|1118.43
#2013-08-06|1117.06
#2013-08-07|1124.20
#2013-08-08|1138.41
#2013-08-09|1146.11
#2013-08-12|1142.55
#2013-08-13|1145.68
#2013-08-14|1143.36
#2013-08-15|1131.79
#2013-08-16|1139.18
#2013-08-19|1128.96
#2013-08-20|1128.31
#2013-08-21|1122.94
#2013-08-22|1122.85
#2013-08-23|1133.02
#2013-08-26|1133.44
#2013-08-27|1115.53
#2013-08-28|1108.23
#2013-08-29|1137.93
#2013-08-30|1134.63
#2013-09-02|1165.64
#2013-09-03|1145.37
#2013-09-04|1162.58
#2013-09-05|1173.88
#2013-09-06|1177.51
#2013-09-09|1185.60
#2013-09-10|1190.34
#2013-09-11|1203.11
#2013-09-12|1209.17
#2013-09-13|1212.06
#2013-09-16|1227.76
#2013-09-17|1219.77
#2013-09-18|1222.79
#2013-09-19|1235.15
#2013-09-20|1228.91
#2013-09-23|1231.39
#2013-09-24|1242.08
#2013-09-25|1254.62
#2013-09-26|1262.30
#2013-09-27|1266.23
#2013-09-30|1261.67
#2013-10-01|1276.85
#2013-10-02|1280.74
#2013-10-03|1289.22
#2013-10-04|1289.43
#2013-10-07|1284.27
#2013-10-08|1283.88
#2013-10-09|1273.12
#2013-10-10|1293.26
#2013-10-11|1298.26
#2013-10-14|1312.61
#2013-10-15|1315.49
#2013-10-16|1331.28
#2013-10-17|1356.88
#2013-10-18|1363.29
#2013-10-21|1367.71
#2013-10-22|1372.42
#2013-10-23|1358.97
#2013-10-24|1366.31
#2013-10-25|1353.30
#2013-10-28|1356.44
#2013-10-29|1363.94
#2013-10-30|1355.28
#2013-10-31|1344.69
#2013-11-01|1348.52
#2013-11-04|1351.60
#2013-11-05|1341.76
#2013-11-06|1352.83
#2013-11-07|1330.54
#2013-11-08|1323.85
#2013-11-11|1323.42
#2013-11-12|1326.86
#2013-11-13|1319.59
#2013-11-14|1333.58
#2013-11-15|1338.36
#2013-11-18|1354.25
#2013-11-19|1342.53
#2013-11-20|1331.14
#2013-11-21|1337.45
#2013-11-22|1341.56
#2013-11-25|1340.79
#2013-11-26|1340.48
#2013-11-27|1344.15
#2013-11-28|1349.93
#2013-11-29|1349.10
#2013-12-02|1336.45
#2013-12-03|1326.40
#2013-12-04|1318.75
#2013-12-05|1318.50
#2013-12-06|1335.47
#2013-12-09|1347.19
#2013-12-10|1344.23
#2013-12-11|1338.93
#2013-12-12|1328.67
#2013-12-13|1319.86
#2013-12-16|1337.57
#2013-12-17|1336.99
#2013-12-18|1348.91
#2013-12-19|1366.93
#2013-12-20|1367.32
#2013-12-23|1376.86
#2013-12-24|1378.68
#2013-12-25|1378.63
#2013-12-26|1382.25
#2013-12-27|1397.81
#2013-12-30|1396.11
#2013-12-31|1397.71
#2014-01-01|1397.71
#2014-01-02|1377.03
#2014-01-03|1379.67
#2014-01-06|1378.14
#2014-01-07|1388.40
#2014-01-08|1387.48
#2014-01-09|1389.30
#2014-01-10|1398.97
#2014-01-13|1393.79
#2014-01-14|1406.84
#2014-01-15|1412.89
#2014-01-16|1404.27
#2014-01-17|1414.79
#2014-01-20|1413.99
#2014-01-21|1407.68
#2014-01-22|1412.36
#2014-01-23|1407.54
#2014-01-24|1380.32
#2014-01-27|1356.38
#2014-01-28|1353.43
#2014-01-29|1351.13
#2014-01-30|1347.01
#2014-01-31|1342.81
#2014-02-03|1321.16
#2014-02-04|1307.97
#2014-02-05|1305.34
#2014-02-06|1339.14
#2014-02-07|1347.70
#2014-02-10|1346.34
#2014-02-11|1356.51
#2014-02-12|1353.90
#2014-02-13|1360.45
#2014-02-14|1360.49
#2014-02-17|1374.73
#2014-02-18|1387.94
#2014-02-19|1384.80
#2014-02-20|1393.19
#2014-02-21|1412.01
#2014-02-24|1430.82
#2014-02-25|1425.28
#2014-02-26|1406.26
#2014-02-27|1399.27
#2014-02-28|1410.91
#2014-03-03|1363.51
#2014-03-04|1392.37
#2014-03-05|1391.57
#2014-03-06|1405.79
#2014-03-07|1387.01
#2014-03-10|1376.79
#2014-03-11|1371.26
#2014-03-12|1370.79
#2014-03-13|1351.61
#2014-03-14|1333.15
#2014-03-17|1356.07
#2014-03-18|1364.28
#2014-03-19|1368.96
#2014-03-20|1354.97
#2014-03-21|1351.87
#2014-03-24|1332.01
#2014-03-25|1341.82
#2014-03-26|1351.86
#2014-03-27|1345.96
#2014-03-28|1359.46
#2014-03-31|1368.27
#2014-04-01|1367.70
#2014-04-02|1368.90
#2014-04-03|1358.98
#2014-04-04|1362.96
#2014-04-07|1353.93
#2014-04-08|1345.99
#2014-04-09|1359.91
#2014-04-10|1355.11
#2014-04-11|1337.87
#2014-04-14|1334.19
#2014-04-15|1317.82
#2014-04-16|1334.09
#2014-04-17|1348.71
#2014-04-18|1348.73
#2014-04-21|1347.20
#2014-04-22|1367.10
#2014-04-23|1364.17
#2014-04-24|1368.60
#2014-04-25|1358.47
#2014-04-28|1365.75
#2014-04-29|1388.01
#2014-04-30|1402.07
#2014-05-01|1402.73
#2014-05-02|1412.57
#2014-05-05|1417.08
#2014-05-06|1426.48
#2014-05-07|1432.70
#2014-05-08|1437.56
#2014-05-09|1423.35
#2014-05-12|1425.13
#2014-05-13|1414.75
#2014-05-14|1420.12
#2014-05-15|1406.44
#2014-05-16|1409.81
#2014-05-19|1416.35
#2014-05-20|1399.65
#2014-05-21|1398.70
#2014-05-22|1398.30
#2014-05-23|1400.50
#2014-05-26|1408.11
#2014-05-27|1405.34
#2014-05-28|1408.92
#2014-05-29|1413.15
#2014-05-30|1417.15
#2014-06-02|1419.44
#2014-06-03|1410.13
#2014-06-04|1411.09
#2014-06-05|1419.34
#2014-06-06|1443.34
#2014-06-09|1449.85
#2014-06-10|1443.91
#2014-06-11|1430.01
#2014-06-12|1435.38
#2014-06-13|1432.53
#2014-06-16|1420.69
#2014-06-17|1418.56
#2014-06-18|1432.00
#2014-06-19|1442.03
#2014-06-20|1426.21
#2014-06-23|1420.43
#2014-06-24|1421.83
#2014-06-25|1414.33
#2014-06-26|1420.02
#2014-06-27|1425.15
#2014-06-30|1424.35
#2014-07-01|1436.20
#2014-07-02|1421.23
#2014-07-03|1428.49
#2014-07-04|1421.55
#2014-07-07|1416.25
#2014-07-08|1395.84
#2014-07-09|1400.29
#2014-07-10|1381.54
#2014-07-11|1380.00
#2014-07-14|1394.28
#2014-07-15|1388.88
#2014-07-16|1404.37
#2014-07-17|1383.11
#2014-07-18|1380.44
#2014-07-21|1373.85
#2014-07-22|1387.81
#2014-07-23|1389.65
#2014-07-24|1394.19
#2014-07-25|1392.29
#2014-07-28|1391.04
#2014-07-29|1396.48
#2014-07-30|1393.78
#2014-07-31|1375.65
#2014-08-01|1364.90
#2014-08-04|1359.13
#2014-08-05|1350.99
#2014-08-06|1339.86
#2014-08-07|1326.17
#2014-08-08|1312.56
#2014-08-11|1326.51
#2014-08-12|1323.06
#2014-08-13|1337.19
#2014-08-14|1335.10
#2014-08-15|1336.78
#2014-08-18|1345.02
#2014-08-19|1346.34
#2014-08-20|1342.97
#2014-08-21|1355.47
#2014-08-22|1350.91
#2014-08-25|1359.46
#2014-08-26|1361.70
#2014-08-27|1370.22
#2014-08-28|1365.61
#2014-08-29|1361.06
#2014-09-01|1354.44
#2014-09-02|1351.81
#2014-09-03|1359.44
#2014-09-04|1357.42
#2014-09-05|1350.67
#2014-09-08|1345.85
#2014-09-09|1340.07
#2014-09-10|1336.51
#2014-09-11|1334.02
#2014-09-12|1333.71
#2014-09-15|1324.29
#2014-09-16|1324.21
#2014-09-17|1328.12
#2014-09-18|1336.02
#2014-09-19|1340.02
#2014-09-22|1331.60
#2014-09-23|1321.31
#2014-09-24|1332.89
#2014-09-25|1319.17
#2014-09-26|1316.27
#2014-09-29|1310.40
#2014-09-30|1308.25
#2014-10-01|1295.12
#2014-10-02|1272.36
#2014-10-03|1269.30
#2014-10-06|1278.04
#2014-10-07|1270.98
#2014-10-08|1266.62
#2014-10-09|1252.64
#2014-10-10|1228.70
#2014-10-13|1229.55
#2014-10-14|1228.77
#2014-10-15|1197.51
#2014-10-16|1184.75
#2014-10-17|1210.36
#2014-10-20|1211.71
#2014-10-21|1231.01
#2014-10-22|1232.69
#2014-10-23|1246.64
#2014-10-24|1258.06
#2014-10-27|1254.00
#2014-10-28|1290.14
#2014-10-29|1298.35
#2014-10-30|1291.13
#2014-10-31|1300.40
#2014-11-03|1292.84
#2014-11-04|1286.64
#2014-11-05|1306.15
#2014-11-06|1291.44
#2014-11-07|1280.46
#2014-11-10|1294.38
#2014-11-11|1319.38
#2014-11-12|1318.37
#2014-11-13|1323.03
#2014-11-14|1326.29
#2014-11-17|1337.68
#2014-11-18|1350.44
#2014-11-19|1351.84
#2014-11-20|1353.38
#2014-11-21|1365.19
#2014-11-24|1371.98
#2014-11-25|1379.62
#2014-11-26|1388.42
#2014-11-27|1391.08
#2014-11-28|1403.21
#2014-12-01|1391.92
#2014-12-02|1389.66
#2014-12-03|1386.80
#2014-12-04|1385.11
#2014-12-05|1404.67
#2014-12-08|1396.31
#2014-12-09|1371.34
#2014-12-10|1362.62
#2014-12-11|1363.86
#2014-12-12|1329.10
#2014-12-15|1301.01
#2014-12-16|1322.82
#2014-12-17|1313.09
#2014-12-18|1337.75
#2014-12-19|1336.89
#2014-12-22|1344.02
#2014-12-23|1340.96
#2014-12-24|1343.30
#2014-12-25|1343.39
#2014-12-26|1342.33
#2014-12-29|1333.81
#2014-12-30|1316.66
#2014-12-31|1315.25
#2015-01-01|1315.25
#2015-01-02|1300.75
#2015-01-05|1261.11
#2015-01-06|1248.06
#2015-01-07|1246.41
#2015-01-08|1282.24
#2015-01-09|1270.89
#2015-01-12|1281.80
#2015-01-13|1301.43
#2015-01-14|1290.44
#2015-01-15|1294.62
#2015-01-16|1299.20
#2015-01-19|1320.38
#2015-01-20|1326.32
#2015-01-21|1342.47
#2015-01-22|1343.32
#2015-01-23|1354.32
#2015-01-26|1358.09
#2015-01-27|1363.87
#2015-01-28|1360.05
#2015-01-29|1364.63
#2015-01-30|1341.90
#2015-02-02|1340.53
#2015-02-03|1373.13
#2015-02-04|1377.30
#2015-02-05|1377.62
#2015-02-06|1373.95
#2015-02-09|1354.52
#2015-02-10|1374.22
#2015-02-11|1368.79
#2015-02-12|1381.20
#2015-02-13|1387.72
#2015-02-16|1385.56
#2015-02-17|1383.88
#2015-02-18|1371.51
#2015-02-19|1381.60
#2015-02-20|1387.25
#2015-02-23|1391.07
#2015-02-24|1391.18
#2015-02-25|1395.40
#2015-02-26|1397.04
#2015-02-27|1403.73
#2015-03-02|1401.33
#2015-03-03|1388.45
#2015-03-04|1390.52
#2015-03-05|1389.17
#2015-03-06|1358.35
#2015-03-09|1341.61
#2015-03-10|1311.46
#2015-03-11|1318.97
#2015-03-12|1323.57
#2015-03-13|1315.95
#2015-03-16|1327.65
#2015-03-17|1321.48
#2015-03-18|1324.52
#2015-03-19|1326.17
#2015-03-20|1359.49
#2015-03-23|1371.25
#2015-03-24|1376.28
#2015-03-25|1380.62
#2015-03-26|1367.42
#2015-03-27|1360.19
#2015-03-30|1358.56
#2015-03-31|1337.30
#2015-04-01|1340.25
#2015-04-02|1356.69
#2015-04-03|1367.40
#2015-04-06|1373.67
#2015-04-07|1372.26
#2015-04-08|1358.37
#2015-04-09|1357.29
#2015-04-10|1358.47
#2015-04-13|1365.13
#2015-04-14|1378.86
#2015-04-15|1372.41
#2015-04-16|1372.73
#2015-04-17|1360.47
#2015-04-20|1370.87
#2015-04-21|1373.11
#2015-04-22|1379.76
#2015-04-23|1393.67
#2015-04-24|1412.92
#2015-04-27|1420.41
#2015-04-28|1416.69
#2015-04-29|1417.57
#2015-04-30|1421.34
#2015-05-01|1416.31
#2015-05-04|1424.47
#2015-05-05|1403.14
#2015-05-06|1425.17
#2015-05-07|1415.46
#2015-05-08|1446.85
#2015-05-11|1447.83
#2015-05-12|1447.58
#2015-05-13|1460.67
#2015-05-14|1463.56
#2015-05-15|1460.53
#2015-05-18|1460.26
#2015-05-19|1441.34
#2015-05-20|1458.39
#2015-05-21|1468.25
#2015-05-22|1459.72
#2015-05-25|1449.71
#2015-05-26|1426.15
#2015-05-27|1434.53
#2015-05-28|1434.48
#2015-05-29|1423.96
#2015-06-01|1413.80
#2015-06-02|1436.19
#2015-06-03|1446.22
#2015-06-04|1443.00
#2015-06-05|1403.74
#2015-06-08|1406.31
#2015-06-09|1400.33
#2015-06-10|1433.24
#2015-06-11|1433.65
#2015-06-12|1435.51
#2015-06-15|1411.60
#2015-06-16|1412.79
#2015-06-17|1411.58
#2015-06-18|1443.55
#2015-06-19|1442.40
#2015-06-22|1497.65
#2015-06-23|1489.79
#2015-06-24|1477.68
#2015-06-25|1480.79
#2015-06-26|1475.43
#2015-06-29|1437.98
#2015-06-30|1420.14
#2015-07-01|1431.75
#2015-07-02|1429.75
#2015-07-03|1416.25
#2015-07-06|1393.92
#2015-07-07|1348.99
#2015-07-08|1365.62
#2015-07-09|1393.49
#2015-07-10|1447.85
#2015-07-13|1452.60
#2015-07-14|1461.18
#2015-07-15|1466.35
#2015-07-16|1483.26
#2015-07-17|1484.21
#2015-07-20|1488.95
#2015-07-21|1478.35
#2015-07-22|1467.09
#2015-07-23|1463.48
#2015-07-24|1464.03
#2015-07-27|1453.17
#2015-07-28|1453.18
#2015-07-29|1479.98
#2015-07-30|1461.05
#2015-07-31|1472.94
#2015-08-03|1481.52
#2015-08-04|1479.61
#2015-08-05|1486.95
#2015-08-06|1479.23
#2015-08-07|1462.99
#2015-08-10|1483.28
#2015-08-11|1476.73
#2015-08-12|1459.31
#2015-08-13|1462.11
#2015-08-14|1456.02
#2015-08-17|1449.24
#2015-08-18|1448.38
#2015-08-19|1424.26
#2015-08-20|1410.73
#2015-08-21|1383.97
#2015-08-24|1330.20
#2015-08-25|1371.56
#2015-08-26|1353.35
#2015-08-27|1376.77
#2015-08-28|1380.02
#2015-08-31|1376.18
#2015-09-01|1339.89
#2015-09-02|1343.68
#2015-09-03|1362.07
#2015-09-04|1337.85
#2015-09-07|1355.06
#2015-09-08|1375.42
#2015-09-09|1389.15
#2015-09-10|1372.82
#2015-09-11|1351.02
#2015-09-14|1344.49
#2015-09-15|1343.80
#2015-09-16|1362.50
#2015-09-17|1359.43
#2015-09-18|1351.89
#2015-09-21|1342.12
#2015-09-22|1300.48
#2015-09-23|1306.30
#2015-09-24|1295.55
#2015-09-25|1324.09
#2015-09-28|1293.88
#2015-09-29|1279.59
#2015-09-30|1297.02
#2015-10-01|1271.88
#2015-10-02|1275.92
#2015-10-05|1315.31
#2015-10-06|1330.55
#2015-10-07|1320.97
#2015-10-08|1319.58
#2015-10-09|1335.97
#2015-10-12|1335.85
#2015-10-13|1318.81
#2015-10-14|1298.14
#2015-10-15|1315.73
#2015-10-16|1328.65
#2015-10-19|1327.72
#2015-10-20|1334.57
#2015-10-21|1333.47
#2015-10-22|1365.86
#2015-10-23|1384.60
#2015-10-26|1388.43
#2015-10-27|1371.21
#2015-10-28|1387.99
#2015-10-29|1383.01
#2015-10-30|1390.75
#2015-11-02|1392.38
#2015-11-03|1384.68
#2015-11-04|1380.56
#2015-11-05|1370.27
#2015-11-06|1355.46
#2015-11-09|1338.38
#2015-11-10|1357.83
#2015-11-11|1377.90
#2015-11-12|1362.62
#2015-11-13|1356.31
#2015-11-16|1362.69
#2015-11-17|1394.50
#2015-11-18|1384.24
#2015-11-19|1400.24
#2015-11-20|1395.06
#2015-11-23|1380.13
#2015-11-24|1361.93
#2015-11-25|1375.93
#2015-11-26|1393.45
#2015-11-27|1393.59
#2015-11-30|1385.46
#2015-12-01|1377.29
#2015-12-02|1370.33
#2015-12-03|1359.76
#2015-12-04|1350.14
#2015-12-07|1359.84
#2015-12-08|1339.63
#2015-12-09|1344.52
#2015-12-10|1332.46
#2015-12-11|1316.03
#2015-12-14|1289.86
#2015-12-15|1323.94
#2015-12-16|1327.97
#2015-12-17|1337.30
#2015-12-18|1310.57
#2015-12-21|1297.05
#2015-12-22|1301.29
#2015-12-23|1331.28
#2015-12-24|1341.06
#2015-12-25|1341.00
#2015-12-28|1336.07
#2015-12-29|1347.82
#2015-12-30|1338.89
#2015-12-31|1332.90
#2016-01-01|1332.90
#2016-01-04|1291.65
#2016-01-05|1291.51
#2016-01-06|1291.37
#2016-01-07|1287.88
#2016-01-08|1290.01
#2016-01-11|1276.53
#2016-01-12|1281.18
#2016-01-13|1289.93
#2016-01-14|1263.82
#2016-01-15|1243.30
#2016-01-18|1224.61
#2016-01-19|1244.19
#2016-01-20|1198.83
#2016-01-21|1221.97
#2016-01-22|1275.08
#2016-01-25|1263.91
#2016-01-26|1268.42
#2016-01-27|1286.62
#2016-01-28|1259.20
#2016-01-29|1284.75
#2016-02-01|1297.85
#2016-02-02|1281.15
#2016-02-03|1269.65
#2016-02-04|1274.31
#2016-02-05|1252.06
#2016-02-08|1204.01
#2016-02-09|1211.57
#2016-02-10|1216.89
#2016-02-11|1190.65
#2016-02-12|1205.12
#2016-02-15|1226.22
#2016-02-16|1218.38
#2016-02-17|1250.99
#2016-02-18|1260.08
#2016-02-19|1241.66
#2016-02-22|1259.70
#2016-02-23|1240.71
#2016-02-24|1208.82
#2016-02-25|1249.68
#2016-02-26|1238.19
#2016-02-29|1243.60
#2016-03-01|1266.42
#2016-03-02|1264.26
#2016-03-03|1270.64
#2016-03-04|1280.95
#2016-03-07|1270.53
#2016-03-08|1272.79
#2016-03-09|1271.09
#2016-03-10|1268.87
#2016-03-11|1310.11
#2016-03-14|1310.19
#2016-03-15|1297.45
#2016-03-16|1293.97
#2016-03-17|1315.23
#2016-03-18|1310.89
#2016-03-21|1306.59
#2016-03-22|1299.00
#2016-03-23|1290.00
#2016-03-24|1269.04
#2016-03-25|1269.06
#2016-03-28|1276.39
#2016-03-29|1282.86
#2016-03-30|1320.82
#2016-03-31|1307.90
#2016-04-01|1281.14
#2016-04-04|1271.53
#2016-04-05|1240.77
#2016-04-06|1251.72
#2016-04-07|1252.63
#2016-04-08|1268.64
#2016-04-11|1280.26
#2016-04-12|1282.47
#2016-04-13|1283.78
#2016-04-14|1282.31
#2016-04-15|1291.48
#2016-04-18|1296.00
#2016-04-19|1325.61
#2016-04-20|1321.37
#2016-04-21|1308.21
#2016-04-22|1294.04
#2016-04-25|1290.71
#2016-04-26|1298.47
#2016-04-27|1299.23
#2016-04-28|1297.62
#2016-04-29|1289.29
#2016-05-02|1296.64
#2016-05-03|1287.41
#2016-05-04|1261.15
#2016-05-05|1266.25
#2016-05-06|1255.80
#2016-05-09|1262.63
#2016-05-10|1277.93
#2016-05-11|1277.70
#2016-05-12|1283.70
#2016-05-13|1283.53
#2016-05-16|1285.69
#2016-05-17|1296.87
#2016-05-18|1299.47
#2016-05-19|1271.50
#2016-05-20|1288.31
#2016-05-23|1274.10
#2016-05-24|1287.39
#2016-05-25|1306.05
#2016-05-26|1319.14
#2016-05-27|1313.29
#2016-05-30|1317.25
#2016-05-31|1300.97
#2016-06-01|1286.39
#2016-06-02|1288.25
#2016-06-03|1296.40
#2016-06-06|1300.80
#2016-06-07|1308.18
#2016-06-08|1305.10
#2016-06-09|1278.44
#2016-06-10|1245.56
#2016-06-13|1223.04
#2016-06-14|1188.72
#2016-06-15|1200.55
#2016-06-16|1182.73
#2016-06-17|1202.17
#2016-06-20|1256.62
#2016-06-21|1247.74
#2016-06-22|1255.12
#2016-06-23|1288.90
#2016-06-24|1157.85
#2016-06-27|1103.18
#2016-06-28|1150.09
#2016-06-29|1206.19
#2016-06-30|1216.08
#2016-07-01|1222.04
#2016-07-04|1211.88
#2016-07-05|1189.94
#2016-07-06|1152.94
#2016-07-07|1167.39
#2016-07-08|1179.38
#2016-07-11|1193.26
#2016-07-12|1213.33
#2016-07-13|1211.09
#2016-07-14|1218.33
#2016-07-15|1215.77
#2016-07-18|1208.50
#2016-07-19|1194.58
#2016-07-20|1195.01
#2016-07-21|1190.02
#2016-07-22|1204.01
#2016-07-25|1205.10
#2016-07-26|1199.64
#2016-07-27|1207.26
#2016-07-28|1204.76
#2016-07-29|1217.38
#2016-08-01|1214.72
#2016-08-02|1203.58
#2016-08-03|1206.20
#2016-08-04|1206.41
#2016-08-05|1211.68
#2016-08-08|1209.73
#2016-08-09|1226.72
#2016-08-10|1230.57
#2016-08-11|1243.87
#2016-08-12|1241.19
#2016-08-15|1238.04
#2016-08-16|1232.72
#2016-08-17|1225.78
#2016-08-18|1238.22
#2016-08-19|1223.45
#2016-08-22|1227.37
#2016-08-23|1234.58
#2016-08-24|1226.21
#2016-08-25|1223.24
#2016-08-26|1229.81
#2016-08-29|1213.57
#2016-08-30|1210.79
#2016-08-31|1208.47
#2016-09-01|1206.88
#2016-09-02|1224.84
#2016-09-05|1224.20
#2016-09-06|1232.67
#2016-09-07|1232.64
#2016-09-08|1241.29
#2016-09-09|1222.45
#2016-09-12|1210.54
#2016-09-13|1190.61
#2016-09-14|1182.71
#2016-09-15|1184.44
#2016-09-16|1177.55
#2016-09-19|1187.71
#2016-09-20|1186.62
#2016-09-21|1199.97
#2016-09-22|1231.16
#2016-09-23|1218.01
#2016-09-26|1204.77
#2016-09-27|1198.27
#2016-09-28|1205.76
#2016-09-29|1210.14
#2016-09-30|1201.07
#2016-10-03|1196.87
#2016-10-04|1200.10
#2016-10-05|1187.11
#2016-10-06|1166.85
#2016-10-07|1153.09
#2016-10-10|1163.68
#2016-10-11|1153.20
#2016-10-12|1136.62
#2016-10-13|1132.07
#2016-10-14|1145.03
#2016-10-17|1141.57
#2016-10-18|1158.91
#2016-10-19|1153.06
#2016-10-20|1151.55
#2016-10-21|1150.63
#2016-10-24|1154.05
#2016-10-25|1167.93
#2016-10-26|1171.13
#2016-10-27|1163.68
#2016-10-28|1163.13
#2016-10-31|1160.98
#2016-11-01|1153.69
#2016-11-02|1149.38
#2016-11-03|1149.53
#2016-11-04|1135.21
#2016-11-07|1135.08
#2016-11-08|1138.57
#2016-11-09|1131.38
#2016-11-10|1095.39
#2016-11-11|1092.08
#2016-11-14|1073.56
#2016-11-15|1075.32
#2016-11-16|1072.08
#2016-11-17|1084.57
#2016-11-18|1064.41
#2016-11-21|1067.47
#2016-11-22|1074.70
#2016-11-23|1064.34
#2016-11-24|1070.16
#2016-11-25|1075.05
#2016-11-28|1059.12
#2016-11-29|1070.06
#2016-11-30|1070.96
#2016-12-01|1062.77
#2016-12-02|1066.47
#2016-12-05|1070.18
#2016-12-06|1080.77
#2016-12-07|1096.26
#2016-12-08|1103.23
#2016-12-09|1102.21
#2016-12-12|1108.92
#2016-12-13|1131.31
#2016-12-14|1129.70
#2016-12-15|1107.32
#2016-12-16|1117.33
#2016-12-19|1126.54
#2016-12-20|1123.51
#2016-12-21|1123.90
#2016-12-22|1119.23
#2016-12-23|1126.45
#2016-12-26|1126.41
#2016-12-27|1127.90
#2016-12-28|1117.54
#2016-12-29|1133.36
#2016-12-30|1140.45
#2017-01-02|1146.72
#2017-01-03|1136.22
#2017-01-04|1155.87
#2017-01-05|1181.27
#2017-01-06|1178.82
#2017-01-09|1165.21
#2017-01-10|1167.76
#2017-01-11|1162.77
#2017-01-12|1179.26
#2017-01-13|1183.45
#2017-01-16|1167.22
#2017-01-17|1177.17
#2017-01-18|1174.50
#2017-01-19|1163.29
#2017-01-20|1178.20
#2017-01-23|1175.50
#2017-01-24|1144.64
#2017-01-25|1141.90
#2017-01-26|1139.71
#2017-01-27|1136.36
#2017-01-30|1130.57
#2017-01-31|1137.49
#2017-02-01|1131.74
#2017-02-02|1132.76
#2017-02-03|1137.28
#2017-02-06|1124.33
#2017-02-07|1117.03
#2017-02-08|1130.86
#2017-02-09|1140.26
#2017-02-10|1129.90
#2017-02-13|1128.69
#2017-02-14|1125.61
#2017-02-15|1133.00
#2017-02-16|1146.37
#2017-02-17|1138.01
#2017-02-20|1149.92
#2017-02-21|1146.92
#2017-02-22|1152.84
#2017-02-23|1165.98
#2017-02-24|1162.58
#2017-02-27|1159.36
#2017-02-28|1158.52
#2017-03-01|1161.52
#2017-03-02|1158.53
#2017-03-03|1159.10
#2017-03-06|1159.83
#2017-03-07|1158.14
#2017-03-08|1155.57
#2017-03-09|1162.43
#2017-03-10|1177.66
#2017-03-13|1175.47
#2017-03-14|1169.54
#2017-03-15|1170.34
#2017-03-16|1197.53
#2017-03-17|1209.02
#2017-03-20|1203.70
#2017-03-21|1204.93
#2017-03-22|1205.25
#2017-03-23|1216.31
#2017-03-24|1213.87
#2017-03-27|1220.97
#2017-03-28|1222.13
#2017-03-29|1208.74
#2017-03-30|1207.34
#2017-03-31|1206.46
#2017-04-03|1196.49
#2017-04-04|1193.19
#2017-04-05|1190.83
#2017-04-06|1187.32
#2017-04-07|1177.47
#2017-04-10|1176.67
#2017-04-11|1179.85
#2017-04-12|1181.44
#2017-04-13|1175.51
#2017-04-14|1175.12
#2017-04-17|1180.37
#2017-04-18|1174.40
#2017-04-19|1179.18
#2017-04-20|1183.69
#2017-04-21|1173.53
#2017-04-24|1214.37
#2017-04-25|1224.76
#2017-04-26|1219.42
#2017-04-27|1208.47
#2017-04-28|1199.64
#2017-05-01|1201.24
#2017-05-02|1214.71
#2017-05-03|1215.57
#2017-05-04|1226.55
#2017-05-05|1241.22
#2017-05-08|1238.91
#2017-05-09|1237.88
#2017-05-10|1237.10
#2017-05-11|1218.59
#2017-05-12|1252.34
#2017-05-15|1255.43
#2017-05-16|1279.91
#2017-05-17|1276.87
#2017-05-18|1265.53
#2017-05-19|1284.12
#2017-05-22|1304.47
#2017-05-23|1304.41
#2017-05-24|1302.42
#2017-05-25|1308.28
#2017-05-26|1306.79
#2017-05-29|1306.99
#2017-05-30|1297.61
#2017-05-31|1306.65
#2017-06-01|1303.21
#2017-06-02|1309.14
#2017-06-05|1306.77
#2017-06-06|1302.76
#2017-06-07|1301.70
#2017-06-08|1293.12
#2017-06-09|1287.06
#2017-06-12|1287.02
#2017-06-13|1287.83
#2017-06-14|1291.38
#2017-06-15|1260.27
#2017-06-16|1275.08
#2017-06-19|1274.38
#2017-06-20|1259.92
#2017-06-21|1260.59
#2017-06-22|1261.05
#2017-06-23|1264.21
#2017-06-26|1264.19
#2017-06-27|1257.30
#2017-06-28|1263.60
#2017-06-29|1258.36
#2017-06-30|1250.74
#2017-07-03|1255.84
#2017-07-04|1247.13
#2017-07-05|1240.66
#2017-07-06|1244.52
#2017-07-07|1243.41
#2017-07-10|1246.34
#2017-07-11|1240.85
#2017-07-12|1258.83
#2017-07-13|1274.89
#2017-07-14|1277.47
#2017-07-17|1289.44
#2017-07-18|1292.11
#2017-07-19|1298.72
#2017-07-20|1311.28
#2017-07-21|1305.90
#2017-07-24|1300.91
#2017-07-25|1301.01
#2017-07-26|1309.08
#2017-07-27|1329.07
#2017-07-28|1320.96
#2017-07-31|1325.84
#2017-08-01|1335.95
#2017-08-02|1332.86
#2017-08-03|1337.76
#2017-08-04|1337.10
#2017-08-07|1346.15
#2017-08-08|1339.92
#2017-08-09|1329.94
#2017-08-10|1316.90
#2017-08-11|1299.87
#2017-08-14|1318.13
#2017-08-15|1305.14
#2017-08-16|1302.90
#2017-08-17|1298.08
#2017-08-18|1291.02
#2017-08-21|1295.15
#2017-08-22|1296.68
#2017-08-23|1292.50
#2017-08-24|1291.87
#2017-08-25|1294.86
#2017-08-28|1300.93
#2017-08-29|1296.29
#2017-08-30|1297.46
#2017-08-31|1306.34
#2017-09-01|1302.95
#2017-09-04|1298.19
#2017-09-05|1291.53
#2017-09-06|1289.55
#2017-09-07|1300.00
#2017-09-08|1298.13
#2017-09-11|1308.30
#2017-09-12|1306.84
#2017-09-13|1302.72
#2017-09-14|1294.20
#2017-09-15|1303.83
#2017-09-18|1310.82
#2017-09-19|1319.63
#2017-09-20|1323.48
#2017-09-21|1301.35
#2017-09-22|1303.88
#2017-09-25|1299.98
#2017-09-26|1292.11
#2017-09-27|1293.34
#2017-09-28|1292.53
#2017-09-29|1303.51
#2017-10-02|1290.06
#2017-10-03|1289.54
#2017-10-04|1281.35
#2017-10-05|1287.43
#2017-10-06|1284.20
#2017-10-09|1286.89
#2017-10-10|1295.79
#2017-10-11|1305.16
#2017-10-12|1302.65
#2017-10-13|1306.22
#2017-10-16|1301.11
#2017-10-17|1290.00
#2017-10-18|1292.63
#2017-10-19|1293.27
#2017-10-20|1290.34
#2017-10-23|1287.69
#2017-10-24|1286.16
#2017-10-25|1284.79
#2017-10-26|1276.95
#2017-10-27|1265.93
#2017-10-30|1277.23
#2017-10-31|1282.26
#2017-11-01|1284.14
#2017-11-02|1283.80
#2017-11-03|1262.14
#2017-11-06|1255.80
#2017-11-07|1246.66
#2017-11-08|1243.58
#2017-11-09|1245.12
#2017-11-10|1240.95
#2017-11-13|1229.92
#2017-11-14|1239.13
#2017-11-15|1249.93
#2017-11-16|1251.54
#2017-11-17|1243.84
#2017-11-20|1249.79
#2017-11-21|1244.76
#2017-11-22|1246.80
#2017-11-23|1257.99
#2017-11-24|1263.25
#2017-11-27|1257.89
#2017-11-28|1255.25
#2017-11-29|1261.67
#2017-11-30|1273.50
#2017-12-01|1264.48
#2017-12-04|1271.65
#2017-12-05|1269.52
#2017-12-06|1266.42
#2017-12-07|1280.54
#2017-12-08|1277.70
#2017-12-11|1279.23
#2017-12-12|1280.10
#2017-12-13|1270.89
#2017-12-14|1271.43
#2017-12-15|1270.09
#2017-12-18|1283.98
#2017-12-19|1282.80
#2017-12-20|1280.33
#2017-12-21|1288.04
#2017-12-22|1285.76
#2017-12-25|1286.84
#2017-12-26|1288.85
#2017-12-27|1289.85
#2017-12-28|1288.98
#2017-12-29|1295.73
#2018-01-01|1295.73
#2018-01-02|1304.34
#2018-01-03|1300.76
#2018-01-04|1312.37
#2018-01-05|1320.77
#2018-01-08|1319.35
#2018-01-09|1322.19
#2018-01-10|1305.79
#2018-01-11|1294.51
#2018-01-12|1311.43
#2018-01-15|1321.51
#2018-01-16|1326.75
#2018-01-17|1316.81
#2018-01-18|1315.55
#2018-01-19|1312.95
#2018-01-22|1334.68
#2018-01-23|1346.96
#2018-01-24|1346.21
#2018-01-25|1350.27
#2018-01-26|1350.97
#2018-01-29|1337.16
#2018-01-30|1327.12
#2018-01-31|1333.26
#2018-02-01|1317.03
#2018-02-02|1303.69
#2018-02-05|1272.63
#2018-02-06|1232.49
#2018-02-07|1253.81
#2018-02-08|1226.45
#2018-02-09|1203.75
#2018-02-12|1222.70
#2018-02-13|1217.75
#2018-02-14|1225.71
#2018-02-15|1234.43
#2018-02-16|1251.62
#2018-02-19|1242.88
#2018-02-20|1243.43
#2018-02-21|1243.05
#2018-02-22|1241.75
#2018-02-23|1262.74
#2018-02-26|1267.28
#2018-02-27|1254.66
#2018-02-28|1244.47
#2018-03-01|1231.43
#2018-03-02|1223.56
#2018-03-05|1241.82
#2018-03-06|1259.27
#2018-03-07|1259.44
#2018-03-08|1268.55
#2018-03-09|1273.12
#2018-03-12|1270.17
#2018-03-13|1259.50
#2018-03-14|1254.67
#2018-03-15|1249.88
#2018-03-16|1255.29
#2018-03-19|1246.57
#2018-03-20|1227.75
#2018-03-21|1225.31
#2018-03-22|1209.32
#2018-03-23|1214.25
#2018-03-26|1208.82
#2018-03-27|1218.73
#2018-03-28|1221.60
#2018-03-29|1222.16
#2018-03-30|1222.35
#2018-04-02|1223.70
#2018-04-03|1214.30
#2018-04-04|1217.59
#2018-04-05|1241.41
#2018-04-06|1250.38
#2018-04-09|1252.50
#2018-04-10|1262.72
#2018-04-11|1266.19
#2018-04-12|1268.88
#2018-04-13|1268.15
#2018-04-16|1274.93
#2018-04-17|1279.07
#2018-04-18|1279.75
#2018-04-19|1279.61
#2018-04-20|1284.25
#2018-04-23|1293.08
#2018-04-24|1282.33
#2018-04-25|1273.89
#2018-04-26|1286.52
#2018-04-27|1280.80
#2018-04-30|1281.76
#2018-05-01|1266.20
#2018-05-02|1266.39
#2018-05-03|1247.75
#2018-05-04|1251.20
#2018-05-07|1253.75
#2018-05-08|1246.93
#2018-05-09|1247.18
#2018-05-10|1240.06
#2018-05-11|1246.28
#2018-05-14|1237.86
#2018-05-15|1203.36
#2018-05-16|1190.80
#2018-05-17|1198.74
#2018-05-18|1181.32
#2018-05-21|1176.17
#2018-05-22|1199.61
#2018-05-23|1189.47
#2018-05-24|1183.33
#2018-05-25|1176.01
#2018-05-28|1169.02
#2018-05-29|1149.72
#2018-05-30|1160.48
#2018-05-31|1157.69
#2018-06-01|1166.88
#2018-06-04|1182.36
#2018-06-05|1175.00
#2018-06-06|1186.79
#2018-06-07|1189.15
#2018-06-08|1179.58
#2018-06-11|1197.53
#2018-06-12|1196.47
#2018-06-13|1183.71
#2018-06-14|1190.53
#2018-06-15|1172.21
#2018-06-18|1162.71
#2018-06-19|1154.62
#2018-06-20|1159.88
#2018-06-21|1155.86
#2018-06-22|1173.81
#2018-06-25|1165.21
#2018-06-26|1155.16
#2018-06-27|1156.27
#2018-06-28|1143.26
#2018-06-29|1154.45
#2018-07-02|1143.08
#2018-07-03|1167.16
#2018-07-04|1186.83
#2018-07-05|1196.87
#2018-07-06|1211.07
#2018-07-09|1211.52
#2018-07-10|1201.32
#2018-07-11|1186.97
#2018-07-12|1179.72
#2018-07-13|1167.85
#2018-07-16|1168.11
#2018-07-17|1154.36
#2018-07-18|1152.24
#2018-07-19|1143.20
#2018-07-20|1154.75
#2018-07-23|1157.84
#2018-07-24|1156.13
#2018-07-25|1151.90
#2018-07-26|1168.82
#2018-07-27|1190.31
#2018-07-30|1204.21
#2018-07-31|1198.25
#2018-08-01|1192.44
#2018-08-02|1173.98
#2018-08-03|1184.86
#2018-08-06|1183.38
#2018-08-07|1189.42
#2018-08-08|1184.94
#2018-08-09|1178.96
#2018-08-10|1147.13
#2018-08-13|1143.92
#2018-08-14|1136.79
#2018-08-15|1118.72
#2018-08-16|1131.77
#2018-08-17|1126.41
#2018-08-20|1131.40
#2018-08-21|1141.77
#2018-08-22|1150.73
#2018-08-23|1147.24
#2018-08-24|1147.09
#2018-08-27|1152.55
#2018-08-28|1149.14
#2018-08-29|1145.84
#2018-08-30|1124.34
#2018-08-31|1112.52
#2018-09-03|1117.75
#2018-09-04|1097.44
#2018-09-05|1090.95
#2018-09-06|1090.87
#2018-09-07|1097.86
#2018-09-10|1106.81
#2018-09-11|1104.71
#2018-09-12|1106.89
#2018-09-13|1114.61
#2018-09-14|1115.09
#2018-09-17|1123.82
#2018-09-18|1134.48
#2018-09-19|1125.77
#2018-09-20|1138.14
#2018-09-21|1144.04
#2018-09-24|1138.69
#2018-09-25|1135.74
#2018-09-26|1134.81
#2018-09-27|1139.03
#2018-09-28|1113.80
#2018-10-01|1105.59
#2018-10-02|1093.62
#2018-10-03|1103.12
#2018-10-04|1102.80
#2018-10-05|1097.89
#2018-10-08|1085.22
#2018-10-09|1081.59
#2018-10-10|1106.80
#2018-10-11|1095.52
#2018-10-12|1086.31
#2018-10-15|1106.30
#2018-10-16|1116.60
#2018-10-17|1111.06
#2018-10-18|1109.91
#2018-10-19|1114.55
#2018-10-22|1101.49
#2018-10-23|1085.66
#2018-10-24|1088.77
#2018-10-25|1080.73
#2018-10-26|1059.84
#2018-10-29|1079.54
#2018-10-30|1082.00
#2018-10-31|1088.09
#2018-11-01|1115.95
#2018-11-02|1114.67
#2018-11-05|1123.44
#2018-11-06|1112.65
#2018-11-07|1131.61
#2018-11-08|1131.24
#2018-11-09|1115.26
#2018-11-12|1102.21
#2018-11-13|1126.42
#2018-11-14|1134.01
#2018-11-15|1123.66
#2018-11-16|1133.78
#2018-11-19|1143.27
#2018-11-20|1124.92
#2018-11-21|1137.97
#2018-11-22|1127.93
#2018-11-23|1129.77
#2018-11-26|1163.46
#2018-11-27|1167.13
#2018-11-28|1167.08
#2018-11-29|1175.68
#2018-11-30|1179.78
#2018-12-03|1177.39
#2018-12-04|1174.67
#2018-12-05|1170.85
#2018-12-06|1150.38
#2018-12-07|1159.87
#2018-12-10|1134.95
#2018-12-11|1145.84
#2018-12-12|1163.39
#2018-12-13|1153.30
#2018-12-14|1150.38
#2018-12-17|1154.68
#2018-12-18|1141.03
#2018-12-19|1157.76
#2018-12-20|1144.62
#2018-12-21|1135.09
#2018-12-24|1126.90
#2018-12-25|1126.78
#2018-12-26|1124.65
#2018-12-27|1101.25
#2018-12-28|1123.46
#2018-12-31|1124.61
#2019-01-01|1124.61
#2019-01-02|1121.16
#2019-01-03|1133.49
#2019-01-04|1149.30
#2019-01-07|1155.28
#2019-01-08|1140.54
#2019-01-09|1136.08
#2019-01-10|1140.29
#2019-01-11|1137.74
#2019-01-14|1126.34
#2019-01-15|1119.77
#2019-01-16|1118.23
#2019-01-17|1121.07
#2019-01-18|1133.28
#2019-01-21|1125.55
#2019-01-22|1121.78
#2019-01-23|1126.11
#2019-01-24|1114.40
#2019-01-25|1108.91
#2019-01-28|1109.35
#2019-01-29|1108.54
#2019-01-30|1106.15
#2019-01-31|1112.08
#2019-02-01|1109.75
#2019-02-04|1100.43
#2019-02-05|1114.71
#2019-02-06|1110.34
#2019-02-07|1090.88
#2019-02-08|1078.56
#2019-02-11|1081.13
#2019-02-12|1080.17
#2019-02-13|1083.63
#2019-02-14|1076.35
#2019-02-15|1090.03
#2019-02-18|1104.03
#2019-02-19|1109.63
#2019-02-20|1115.26
#2019-02-21|1118.29
#2019-02-22|1120.03
#2019-02-25|1113.77
#2019-02-26|1107.30
#2019-02-27|1104.32
#2019-02-28|1104.65
#2019-03-01|1101.33
#2019-03-04|1092.80
#2019-03-05|1098.10
#2019-03-06|1099.84
#2019-03-07|1102.23
#2019-03-08|1105.24
#2019-03-11|1112.58
#2019-03-12|1114.67
#2019-03-13|1123.59
#2019-03-14|1134.22
#2019-03-15|1155.37
#2019-03-18|1162.42
#2019-03-19|1168.56
#2019-03-20|1163.87
#2019-03-21|1170.76
#2019-03-22|1153.34
#2019-03-25|1149.05
#2019-03-26|1150.36
#2019-03-27|1145.75
#2019-03-28|1132.71
#2019-03-29|1135.17
#2019-04-01|1142.88
#2019-04-02|1138.12
#2019-04-03|1155.48
#2019-04-04|1154.37
#2019-04-05|1144.38
#2019-04-08|1142.75
#2019-04-09|1144.31
#2019-04-10|1144.35
#2019-04-11|1141.12
#2019-04-12|1143.81
#2019-04-15|1153.05
#2019-04-16|1150.14
#2019-04-17|1150.21
#2019-04-18|1144.38
#2019-04-19|1144.42
#2019-04-22|1144.29
#2019-04-23|1135.45
#2019-04-24|1123.49
#2019-04-25|1119.47
#2019-04-26|1132.87
#2019-04-29|1135.70
#2019-04-30|1133.86
#2019-05-01|1135.78
#2019-05-02|1128.42
#2019-05-03|1124.39
#2019-05-06|1122.99
#2019-05-07|1120.33
#2019-05-08|1120.39
#2019-05-09|1108.86
#2019-05-10|1113.60
#2019-05-13|1089.62
#2019-05-14|1090.55
#2019-05-15|1087.77
#2019-05-16|1096.34
#2019-05-17|1091.98
#2019-05-20|1099.80
#2019-05-21|1099.49
#2019-05-22|1094.32
#2019-05-23|1082.65
#2019-05-24|1092.55
#2019-05-27|1097.10
#2019-05-28|1097.40
#2019-05-29|1089.16
#2019-05-30|1092.62
#2019-05-31|1093.41
#2019-06-03|1102.78
#2019-06-04|1114.84
#2019-06-05|1124.45
#2019-06-06|1123.26
#2019-06-07|1139.52
#2019-06-10|1138.97
#2019-06-11|1141.59
#2019-06-12|1146.87
#2019-06-13|1142.33
#2019-06-14|1131.41
#2019-06-17|1126.04
#2019-06-18|1140.88
#2019-06-19|1140.16
#2019-06-20|1147.21
#2019-06-21|1145.31
#2019-06-24|1147.23
#2019-06-25|1144.17
#2019-06-26|1141.62
#2019-06-27|1140.43
#2019-06-28|1144.95
#2019-07-01|1140.06
#2019-07-02|1139.00
#2019-07-03|1147.81
#2019-07-04|1157.75
#2019-07-05|1147.83
#2019-07-08|1142.98
#2019-07-09|1143.74
#2019-07-10|1140.85
#2019-07-11|1139.83
#2019-07-12|1134.45
#2019-07-15|1128.37
#2019-07-16|1118.16
#2019-07-17|1111.93
#2019-07-18|1112.16
#2019-07-19|1112.14
#2019-07-22|1107.25
#2019-07-23|1108.15
#2019-07-24|1112.59
#2019-07-25|1109.04
#2019-07-26|1129.34
#2019-07-29|1144.89
#2019-07-30|1127.56
#2019-07-31|1127.97
#2019-08-01|1130.01
#2019-08-02|1119.40
#2019-08-05|1111.81
#2019-08-06|1109.97
#2019-08-07|1112.30
#2019-08-08|1118.43
#2019-08-09|1105.01
#2019-08-12|1103.21
#2019-08-13|1105.69
#2019-08-14|1088.29
#2019-08-15|1083.64
#2019-08-16|1098.88
#2019-08-19|1107.79
#2019-08-20|1094.72
#2019-08-21|1100.02
#2019-08-22|1096.86
#2019-08-23|1095.48
#2019-08-26|1099.43
#2019-08-27|1107.63
#2019-08-28|1111.88
#2019-08-29|1124.07
#2019-08-30|1121.83
#2019-09-02|1122.23
#2019-09-03|1123.10
#2019-09-04|1133.16
#2019-09-05|1130.81
#2019-09-06|1133.83
#2019-09-09|1130.94
#2019-09-10|1129.45
#2019-09-11|1134.31
#2019-09-12|1146.41
#2019-09-13|1154.34
#2019-09-16|1148.55
#2019-09-17|1145.58
#2019-09-18|1150.68
#2019-09-19|1160.49
#2019-09-20|1166.92
#2019-09-23|1162.40
#2019-09-24|1164.46
#2019-09-25|1157.44
#2019-09-26|1164.00
#2019-09-27|1166.75
#2019-09-30|1162.32
#2019-10-01|1154.30
#2019-10-02|1135.29
#2019-10-03|1139.63
#2019-10-04|1149.80
#2019-10-07|1161.87
#2019-10-08|1153.06
#2019-10-09|1161.75
#2019-10-10|1174.68
#2019-10-11|1196.73
#2019-10-14|1191.22
#2019-10-15|1206.95
#2019-10-16|1207.75
#2019-10-17|1217.35
#2019-10-18|1224.20
#2019-10-21|1227.85
#2019-10-22|1231.56
#2019-10-23|1235.66
#2019-10-24|1219.31
#2019-10-25|1214.19
#2019-10-28|1210.13
#2019-10-29|1194.64
#2019-10-30|1196.27
#2019-10-31|1204.67
#2019-11-01|1205.16
#2019-11-04|1207.40
#2019-11-05|1198.55
#2019-11-06|1194.02
#2019-11-07|1189.30
#2019-11-08|1186.01
#2019-11-11|1186.68
#2019-11-12|1196.76
#2019-11-13|1191.36
#2019-11-14|1177.09
#2019-11-15|1182.58
#2019-11-18|1185.07
#2019-11-19|1182.68
#2019-11-20|1182.15
#2019-11-21|1180.16
#2019-11-22|1184.98
#2019-11-25|1186.75
#2019-11-26|1187.32
#2019-11-27|1197.52
#2019-11-28|1194.19
#2019-11-29|1196.36
#2019-12-02|1172.16
#2019-12-03|1168.82
#2019-12-04|1175.77
#2019-12-05|1172.50
#2019-12-06|1173.39
#2019-12-09|1171.48
#2019-12-10|1163.37
#2019-12-11|1166.39
#2019-12-12|1163.71
#2019-12-13|1176.64
#2019-12-16|1190.38
#2019-12-17|1187.50
#2019-12-18|1179.73
#2019-12-19|1178.64
#2019-12-20|1180.92
#2019-12-23|1174.58
#2019-12-24|1174.76
#2019-12-25|1175.01
#2019-12-26|1176.49
#2019-12-27|1184.66
#2019-12-30|1175.61
#2019-12-31|1175.22
#2020-01-01|1175.22
#2020-01-02|1182.47
#2020-01-03|1178.03
#2020-01-06|1179.89
#2020-01-07|1172.00
#2020-01-08|1167.53
#2020-01-09|1179.59
#2020-01-10|1178.77
#2020-01-13|1172.04
#2020-01-14|1177.69
#2020-01-15|1178.45
#2020-01-16|1179.92
#2020-01-17|1181.09
#2020-01-20|1186.34
#2020-01-21|1189.72
#2020-01-22|1187.15
#2020-01-23|1176.08
#2020-01-24|1181.52
#2020-01-27|1162.67
#2020-01-28|1179.90
#2020-01-29|1176.72
#2020-01-30|1164.10
#2020-01-31|1161.86
#2020-02-03|1159.64
#2020-02-04|1161.64
#2020-02-05|1152.35
#2020-02-06|1161.37
#2020-02-07|1163.16
#2020-02-10|1152.72
#2020-02-11|1164.01
#2020-02-12|1176.80
#2020-02-13|1174.35
#2020-02-14|1175.92
#2020-02-17|1180.71
#2020-02-18|1194.49
#2020-02-19|1204.05
#2020-02-20|1197.34
#2020-02-21|1197.15
#2020-02-24|1169.03
#2020-02-25|1150.11
#2020-02-26|1143.29
#2020-02-27|1117.93
#2020-02-28|1072.47
#2020-03-02|1087.00
#2020-03-03|1099.11
#2020-03-04|1120.88
#2020-03-05|1114.47
#2020-03-06|1096.66
#2020-03-09|1027.35
#2020-03-10| 988.45
#2020-03-11| 970.03
#2020-03-12| 843.46
#2020-03-13| 852.48
#2020-03-16| 815.76
#2020-03-17| 878.27
#2020-03-18| 856.02
#2020-03-19| 884.77
#2020-03-20| 885.71
#2020-03-23| 862.86
#2020-03-24| 909.28
#2020-03-25| 918.82
#2020-03-26| 947.42
#2020-03-27| 920.13
#2020-03-30| 930.60
#2020-03-31| 923.24
#2020-04-01| 903.89
#2020-04-02| 913.85
#2020-04-03| 905.79
#2020-04-06| 931.56
#2020-04-07| 945.53
#2020-04-08| 939.03
#2020-04-09| 951.82
#2020-04-10| 951.82
#2020-04-13| 949.03
#2020-04-14| 963.63
#2020-04-15| 935.71
#2020-04-16| 931.55
#2020-04-17| 947.46
#2020-04-20| 950.73
#2020-04-21| 911.64
#2020-04-22| 928.66
#2020-04-23| 932.22
#2020-04-24| 925.31
#2020-04-27| 938.45
#2020-04-28| 945.08
#2020-04-29| 965.58
#2020-04-30| 961.72
#2020-05-01| 959.65
#2020-05-04| 936.74
#2020-05-05| 945.89
#2020-05-06| 931.13
#2020-05-07| 930.43
#2020-05-08| 952.38
#2020-05-11| 942.83
#2020-05-12| 972.03
#2020-05-13| 953.28
#2020-05-14| 942.65
#2020-05-15| 943.36
#2020-05-18| 973.81
#2020-05-19| 957.80
#2020-05-20| 967.22
#2020-05-21| 965.68
#2020-05-22| 962.91
#2020-05-25| 972.24
#2020-05-26| 974.44
#2020-05-27| 981.81
#2020-05-28|1008.61
#2020-05-29|1010.77
#2020-06-01|1026.54
#2020-06-02|1041.36
#2020-06-03|1059.58
#2020-06-04|1069.98
#2020-06-05|1082.75
#2020-06-08|1088.45
#2020-06-09|1078.64
#2020-06-10|1072.76
#2020-06-11|1031.96
#2020-06-12|1022.29
#2020-06-15|1020.32
#2020-06-16|1053.01
#2020-06-17|1050.77
#2020-06-18|1043.26
#2020-06-19|1048.05
#2020-06-22|1046.55
#2020-06-23|1065.40
#2020-06-24|1036.55
#2020-06-25|1041.11
#2020-06-26|1027.10
#2020-06-29|1045.10
#2020-06-30|1045.02
#2020-07-01|1047.80
#2020-07-02|1059.51
#2020-07-03|1052.95
#2020-07-06|1066.29
#2020-07-07|1050.78
#2020-07-08|1048.14
#2020-07-09|1035.97
#2020-07-10|1046.47
#2020-07-13|1061.55
#2020-07-14|1072.42
#2020-07-15|1076.49
#2020-07-16|1083.64
#2020-07-17|1086.01
#2020-07-20|1097.76
#2020-07-21|1099.35
#2020-07-22|1100.34
#2020-07-23|1099.11
#2020-07-24|1077.67
#2020-07-27|1068.06
#2020-07-28|1066.33
#2020-07-29|1075.39
#2020-07-30|1050.11
#2020-07-31|1036.63
#2020-08-03|1041.39
#2020-08-04|1053.93
#2020-08-05|1058.94
#2020-08-06|1040.45
#2020-08-07|1045.14
#2020-08-10|1051.75
#2020-08-11|1062.98
#2020-08-12|1083.13
#2020-08-13|1088.81
#2020-08-14|1081.24
#2020-08-17|1074.88
#2020-08-18|1073.91
#2020-08-19|1086.11
#2020-08-20|1066.10
#2020-08-21|1053.55
#2020-08-24|1077.41
#2020-08-25|1072.08
#2020-08-26|1069.95
#2020-08-27|1066.20
#2020-08-28|1064.21
#2020-08-31|1057.63
#2020-09-01|1045.42
#2020-09-02|1054.31
#2020-09-03|1050.26
#2020-09-04|1030.31
#2020-09-07|1045.55
#2020-09-08|1028.63
#2020-09-09|1055.97
#2020-09-10|1053.30
#2020-09-11|1048.87
#2020-09-14|1051.64
#2020-09-15|1052.14
#2020-09-16|1054.20
#2020-09-17|1048.67
#2020-09-18|1042.33
#2020-09-21|1000.64
#2020-09-22|1004.19
#2020-09-23|1001.20
#2020-09-24| 987.81
#2020-09-25| 981.23
#2020-09-28| 994.88
#2020-09-29| 997.43
#2020-09-30| 999.82
#2020-10-01| 995.05
#2020-10-02| 997.07
#2020-10-05|1025.33
#2020-10-06|1033.34
#2020-10-07|1015.91
#2020-10-08|1026.89
#2020-10-09|1037.09
#2020-10-12|1042.89
#2020-10-13|1039.75
#2020-10-14|1037.77
#2020-10-15|1015.20
#2020-10-16|1013.89
#2020-10-19|1021.33
#2020-10-20|1023.53
#2020-10-21|1026.52
#2020-10-22|1023.76
#2020-10-23|1035.36
#2020-10-26|1021.41
#2020-10-27|1009.72
#2020-10-28| 982.91
#2020-10-29| 963.67
#2020-10-30| 966.66
#2020-11-02| 977.26
#2020-11-03| 990.12
#2020-11-04|1000.78
#2020-11-05|1019.58
#2020-11-06|1016.79
#2020-11-09|1046.82
#2020-11-10|1057.47
#2020-11-11|1065.01
#2020-11-12|1076.19
#2020-11-13|1073.22
#2020-11-16|1090.36
#2020-11-17|1090.29
#2020-11-18|1095.93
#2020-11-19|1085.82
#2020-11-20|1090.06
#2020-11-23|1076.63
#2020-11-24|1094.46
#2020-11-25|1108.63
#2020-11-26|1110.51
#2020-11-27|1121.59
#2020-11-30|1111.32
#2020-12-01|1120.55
#2020-12-02|1125.69
#2020-12-03|1132.13
#2020-12-04|1137.83
#2020-12-07|1138.96
#2020-12-08|1139.91
#2020-12-09|1143.64
#2020-12-10|1142.22
#2020-12-11|1113.13
#2020-12-14|1119.12
#2020-12-15|1118.43
#2020-12-16|1128.26
#2020-12-17|1129.68
#2020-12-18|1130.78
#2020-12-21|1097.31
#2020-12-22|1096.91
#2020-12-23|1111.87
#2020-12-24|1114.37
#2020-12-25|1114.53
#2020-12-28|1120.90
#2020-12-29|1128.38
#2020-12-30|1125.09
#2020-12-31|1116.22
#2021-01-01|1116.22
#2021-01-04|1135.49
#2021-01-05|1134.94
#2021-01-06|1145.96
#2021-01-07|1153.40
#2021-01-08|1146.82
#2021-01-11|1135.37
#2021-01-12|1133.47
#2021-01-13|1143.35
#2021-01-14|1144.45
#2021-01-15|1131.03
#2021-01-18|1125.55
#2021-01-19|1129.15
#2021-01-20|1138.03
#2021-01-21|1138.64
#2021-01-22|1137.77
#2021-01-25|1143.15
#2021-01-26|1151.79
#2021-01-27|1160.17
#2021-01-28|1139.28
#2021-01-29|1141.02
#2021-02-01|1142.10
#2021-02-02|1137.18
#2021-02-03|1159.23
#2021-02-04|1156.34
#2021-02-05|1154.67
#2021-02-08|1150.15
#2021-02-09|1150.90
#2021-02-10|1155.30
#2021-02-11|1153.81
#2021-02-12|1157.87
#2021-02-15|1170.10
#2021-02-16|1158.59
#2021-02-17|1148.41
#2021-02-18|1140.43
#2021-02-19|1146.31
#2021-02-22|1141.42
#2021-02-23|1133.66
#2021-02-24|1125.31
#2021-02-25|1141.24
#2021-02-26|1116.85
#2021-03-01|1125.81
#2021-03-02|1129.22
#2021-03-03|1125.80
#2021-03-04|1124.82
#2021-03-05|1109.59
#2021-03-08|1120.44
#2021-03-09|1132.74
#2021-03-10|1159.75
#2021-03-11|1179.74
#2021-03-12|1181.88
#2021-03-15|1191.57
#2021-03-16|1199.77
#2021-03-17|1204.69
#2021-03-18|1202.26
#2021-03-19|1184.06
#2021-03-22|1183.86
#2021-03-23|1193.01
#2021-03-24|1182.38
#2021-03-25|1176.62
#2021-03-26|1189.54
#2021-03-29|1192.24
#2021-03-30|1186.81
#2021-03-31|1191.44
#2021-04-01|1192.67
#2021-04-02|1192.69
#2021-04-05|1196.75
#2021-04-06|1195.23
#2021-04-07|1202.32
#2021-04-08|1206.50
#2021-04-09|1197.93
#2021-04-12|1193.95
#2021-04-13|1188.73
#2021-04-14|1190.14
#2021-04-15|1190.82
#2021-04-16|1203.80
#2021-04-19|1210.31
#2021-04-20|1196.59
#2021-04-21|1206.58
#2021-04-22|1209.04
#2021-04-23|1205.05
#2021-04-26|1211.23
#2021-04-27|1211.70
#2021-04-28|1214.87
#2021-04-29|1222.90
#2021-04-30|1219.73
#2021-05-03|1230.39
#2021-05-04|1220.75
#2021-05-05|1234.94
#2021-05-06|1242.67
#2021-05-07|1257.35
#2021-05-10|1265.56
#2021-05-11|1241.93
#2021-05-12|1242.42
#2021-05-13|1234.20
#2021-05-14|1249.63
#2021-05-17|1268.49
#2021-05-18|1261.27
#2021-05-19|1244.73
#2021-05-20|1259.88
#2021-05-21|1265.87
#2021-05-24|1269.84
#2021-05-25|1264.08
#2021-05-26|1258.19
#2021-05-27|1257.16
#2021-05-28|1260.96
#2021-05-31|1258.29
#2021-06-01|1265.06
#2021-06-02|1267.69
#2021-06-03|1262.17
#2021-06-04|1266.34
#2021-06-07|1276.57
#2021-06-08|1280.07
#2021-06-09|1279.00
#2021-06-10|1292.26
#2021-06-11|1288.24
#2021-06-14|1291.34
#2021-06-15|1293.99
#2021-06-16|1290.62
#2021-06-17|1271.82
#2021-06-18|1244.88
#2021-06-21|1259.65
#2021-06-22|1266.57
#2021-06-23|1257.50
#2021-06-24|1259.40
#2021-06-25|1260.94
#2021-06-28|1257.84
#2021-06-29|1256.70
#2021-06-30|1247.02
#2021-07-01|1253.68
#2021-07-02|1256.51
#2021-07-05|1259.31
#2021-07-06|1248.72
#2021-07-07|1250.29
#2021-07-08|1241.91
#2021-07-09|1254.85
#2021-07-12|1266.37
#2021-07-13|1273.12
#2021-07-14|1267.15
#2021-07-15|1255.86
#2021-07-16|1251.49
#2021-07-19|1216.66
#2021-07-20|1214.47
#2021-07-21|1235.09
#2021-07-22|1234.03
#2021-07-23|1243.66
#2021-07-26|1244.75
#2021-07-27|1242.50
#2021-07-28|1240.93
#2021-07-29|1245.70
#2021-07-30|1246.29
#2021-08-02|1257.53
#2021-08-03|1261.20
#2021-08-04|1261.17
#2021-08-05|1261.82
#2021-08-06|1257.04
#2021-08-09|1260.90
#2021-08-10|1263.30
#2021-08-11|1267.20
#2021-08-12|1276.28
#2021-08-13|1286.83
#2021-08-16|1282.25
#2021-08-17|1281.23
#2021-08-18|1287.43
#2021-08-19|1271.54
#2021-08-20|1279.90
#2021-08-23|1290.76
#2021-08-24|1290.36
#2021-08-25|1291.73
#2021-08-26|1286.38
#2021-08-27|1292.35
#2021-08-30|1290.63
#2021-08-31|1274.15
#2021-09-01|1282.92
#2021-09-02|1282.03
#2021-09-03|1274.22
#2021-09-06|1278.19
#2021-09-07|1276.79
#2021-09-08|1271.08
#2021-09-09|1266.37
#2021-09-10|1250.16
#2021-09-13|1251.52
#2021-09-14|1246.74
#2021-09-15|1238.45
#2021-09-16|1233.71
#2021-09-17|1227.60
#2021-09-20|1211.77
#2021-09-21|1218.12
#2021-09-22|1227.61
#2021-09-23|1237.70
#2021-09-24|1227.48
#2021-09-27|1230.54
#2021-09-28|1207.96
#2021-09-29|1207.51
#2021-09-30|1204.60
#2021-10-01|1199.95
#2021-10-04|1208.00
#2021-10-05|1214.49
#2021-10-06|1182.37
#2021-10-07|1197.17
#2021-10-08|1197.87
#2021-10-11|1195.77
#2021-10-12|1192.44
#2021-10-13|1195.79
#2021-10-14|1205.39
#2021-10-15|1207.16
#2021-10-18|1199.02
#2021-10-19|1195.04
#2021-10-20|1205.28
#2021-10-21|1204.94
#2021-10-22|1199.58
#2021-10-25|1186.99
#2021-10-26|1191.49
#2021-10-27|1186.56
#2021-10-28|1177.38
#2021-10-29|1160.73
#2021-11-01|1170.82
#2021-11-02|1163.26
#2021-11-03|1169.73
#2021-11-04|1175.43
#2021-11-05|1187.46
#2021-11-08|1189.02
#2021-11-09|1192.73
#2021-11-10|1194.70
#2021-11-11|1190.21
#2021-11-12|1195.10
#2021-11-15|1184.91
#2021-11-16|1180.81
#2021-11-17|1179.33
#2021-11-18|1176.53
#2021-11-19|1173.49
#2021-11-22|1186.49
#2021-11-23|1176.00
#2021-11-24|1181.43
#2021-11-25|1180.91
#2021-11-26|1153.27
#2021-11-29|1156.28
#2021-11-30|1136.30
#2021-12-01|1163.14
#2021-12-02|1143.79
#2021-12-03|1131.53
#2021-12-06|1148.98
#2021-12-07|1157.33
#2021-12-08|1159.77
#2021-12-09|1157.84
#2021-12-10|1160.71
#2021-12-13|1158.40
#2021-12-14|1163.20
#2021-12-15|1155.42
#2021-12-16|1167.04
#2021-12-17|1161.44
#2021-12-20|1144.42
#2021-12-21|1155.09
#2021-12-22|1166.10
#2021-12-23|1177.17
#2021-12-24|1179.17
#2021-12-27|1183.65
#2021-12-28|1190.69
#2021-12-29|1189.60
#2021-12-30|1188.87
#2021-12-31|1192.09
#2022-01-03|1190.94
#2022-01-04|1193.05
#2022-01-05|1193.41
#2022-01-06|1182.69
#2022-01-07|1176.49
#2022-01-10|1167.62
#2022-01-11|1174.90
#2022-01-12|1187.90
#2022-01-13|1193.38
#2022-01-14|1185.41
#2022-01-17|1183.14
#2022-01-18|1182.81
#2022-01-19|1187.53
#2022-01-20|1193.88
#2022-01-21|1176.53
#2022-01-24|1151.87
#2022-01-25|1174.50
#2022-01-26|1183.70
#2022-01-27|1189.68
#2022-01-28|1191.00
#2022-01-31|1204.47
#2022-02-01|1208.98
#2022-02-02|1224.00
#2022-02-03|1240.02
#2022-02-04|1226.53
#2022-02-07|1237.56
#2022-02-08|1243.32
#2022-02-09|1259.56
#2022-02-10|1258.42
#2022-02-11|1256.82
#2022-02-14|1225.17
#2022-02-15|1243.81
#2022-02-16|1231.31
#2022-02-17|1219.79
#2022-02-18|1207.61
#2022-02-21|1190.92
#2022-02-22|1193.88
#2022-02-23|1185.31
#2022-02-24|1121.16
#2022-02-25|1166.26
#2022-02-28|1150.64
#2022-03-01|1121.05
#2022-03-02|1120.22
#2022-03-03|1100.31
#2022-03-04|1060.45
#2022-03-07|1043.48
#2022-03-08|1028.35
#2022-03-09|1078.31
#2022-03-10|1071.35
#2022-03-11|1076.83
#2022-03-14|1095.05
#2022-03-15|1098.25
#2022-03-16|1113.64
#2022-03-17|1136.49
#2022-03-18|1129.62
#2022-03-21|1131.41
#2022-03-22|1132.98
#2022-03-23|1121.65
#2022-03-24|1131.27
#2022-03-25|1137.54
#2022-03-28|1141.83
#2022-03-29|1162.80
#2022-03-30|1176.87
#2022-03-31|1155.17
#2022-04-01|1160.56
#2022-04-04|1161.67
#2022-04-05|1168.70
#2022-04-06|1165.47
#2022-04-07|1165.39
#2022-04-08|1172.52
#2022-04-11|1175.50
#2022-04-12|1174.25
#2022-04-13|1180.75
#2022-04-14|1173.70
#2022-04-15|1173.72
#2022-04-18|1173.84
#2022-04-19|1163.05
#2022-04-20|1171.69
#2022-04-21|1169.47
#2022-04-22|1148.36
#2022-04-25|1137.56
#2022-04-26|1132.01
#2022-04-27|1123.94
#2022-04-28|1118.62
#2022-04-29|1117.46
#2022-05-02|1104.27
#2022-05-03|1121.18
#2022-05-04|1121.57
#2022-05-05|1116.13
#2022-05-06|1096.86
#2022-05-09|1072.03
#2022-05-10|1079.06
#2022-05-11|1088.06
#2022-05-12|1080.33
#2022-05-13|1090.63
#2022-05-16|1090.40
#2022-05-17|1111.53
#2022-05-18|1098.05
#2022-05-19|1096.98
#2022-05-20|1105.01
#2022-05-23|1130.73
#2022-05-24|1141.00
#2022-05-25|1143.51
#2022-05-26|1152.80
#2022-05-27|1161.69
#2022-05-30|1163.86
#2022-05-31|1158.86
#2022-06-01|1148.42
#2022-06-02|1149.74
#2022-06-03|1149.25
#2022-06-06|1152.12
#2022-06-07|1144.15
#2022-06-08|1132.78
#2022-06-09|1119.09
#2022-06-10|1083.22
#2022-06-13|1057.22
#2022-06-14|1047.29
#2022-06-15|1056.19
#2022-06-16|1056.06
#2022-06-17|1062.02
#2022-06-20|1086.95
#2022-06-21|1084.91
#2022-06-22|1095.26
#2022-06-23|1086.84
#2022-06-24|1098.98
#2022-06-27|1111.40
#2022-06-28|1111.64
#2022-06-29|1100.00
#2022-06-30|1088.23
#2022-07-01|1089.70
#2022-07-04|1099.51
#2022-07-05|1066.58
#2022-07-06|1064.06
#2022-07-07|1074.11
#2022-07-08|1077.77
#2022-07-11|1067.35
#2022-07-12|1075.38
#2022-07-13|1076.00
#2022-07-14|1042.42
#2022-07-15|1054.64
#2022-07-18|1067.38
#2022-07-19|1074.02
#2022-07-20|1063.32
#2022-07-21|1062.99
#2022-07-22|1056.77
#2022-07-25|1059.08
#2022-07-26|1044.20
#2022-07-27|1046.29
#2022-07-28|1043.25
#2022-07-29|1056.41
#2022-08-01|1064.49
#2022-08-02|1060.94
#2022-08-03|1044.57
#2022-08-04|1050.93
#2022-08-05|1052.63
#2022-08-08|1057.18
#2022-08-09|1060.29
#2022-08-10|1070.74
#2022-08-11|1072.55
#2022-08-12|1058.23
#2022-08-15|1052.32
#2022-08-16|1067.39
#2022-08-17|1053.09
#2022-08-18|1053.33
#2022-08-19|1044.58
#2022-08-22|1034.61
#2022-08-23|1027.26
#2022-08-24|1022.05
#2022-08-25|1025.50
#2022-08-26|1014.07
#2022-08-29|1007.58
#2022-08-30|1008.83
#2022-08-31|1013.07
#2022-09-01| 991.75
#2022-09-02|1010.63
#2022-09-05| 990.19
#2022-09-06| 987.94
#2022-09-07| 986.30
#2022-09-08| 979.15
#2022-09-09|1004.43
#2022-09-12|1020.32
#2022-09-13| 997.93
#2022-09-14| 985.90
#2022-09-15| 980.59
#2022-09-16| 965.77
#2022-09-19| 963.21
#2022-09-20| 944.61
#2022-09-21| 935.87
#2022-09-22| 920.32
#2022-09-23| 892.86
#2022-09-26| 873.31
#2022-09-27| 871.87
#2022-09-28| 871.11
#2022-09-29| 864.21
#2022-09-30| 868.54
#2022-10-03| 892.83
#2022-10-04| 923.90
#2022-10-05| 894.05
#2022-10-06| 881.68
#2022-10-07| 870.74
#2022-10-10| 866.30
#2022-10-11| 864.93
#2022-10-12| 857.51
#2022-10-13| 859.78
#2022-10-14| 870.79
#2022-10-17| 890.52
#2022-10-18| 896.15
#2022-10-19| 890.47
#2022-10-20| 874.99
#2022-10-21| 856.38
#2022-10-24| 872.95
#2022-10-25| 889.26
#2022-10-26| 903.24
#2022-10-27| 902.46
#2022-10-28| 916.20
#2022-10-31| 917.11
#2022-11-01| 919.75
#2022-11-02| 924.71
#2022-11-03| 899.60
#2022-11-04| 921.71
#2022-11-07| 935.17
#2022-11-08| 948.39
#2022-11-09| 943.70
#2022-11-10| 969.78
#2022-11-11| 971.99
#2022-11-14| 976.11
#2022-11-15| 970.90
#2022-11-16| 967.41
#2022-11-17| 953.75
#2022-11-18| 971.44
#2022-11-21| 966.20
#2022-11-22| 970.39
#2022-11-23| 981.15
#2022-11-24| 994.93
#2022-11-25| 995.79
#2022-11-28| 986.03
#2022-11-29| 971.72
#2022-11-30| 965.21
#2022-12-01|1001.36
#2022-12-02| 995.85
#2022-12-05| 994.22
#2022-12-06| 986.99
#2022-12-07| 976.21
#2022-12-08| 974.13
#2022-12-09| 980.83
#2022-12-12| 975.47
#2022-12-13| 989.59
#2022-12-14| 989.64
#2022-12-15| 972.80
#2022-12-16| 947.37
#2022-12-19| 949.86
#2022-12-20| 948.77
#2022-12-21| 958.09
#2022-12-22| 951.64
#2022-12-23| 954.46
#2022-12-26| 954.58
#2022-12-27| 958.63
#2022-12-28| 954.95
#2022-12-29| 969.89
#2022-12-30| 953.86
#2023-01-02| 966.72
#2023-01-03| 964.34
#2023-01-04| 981.87
#2023-01-05| 981.34
#2023-01-06| 996.73
#2023-01-09|1016.03
#2023-01-10|1010.62
#2023-01-11|1013.45
#2023-01-12|1033.94
#2023-01-13|1033.88
#2023-01-16|1040.59
#2023-01-17|1038.53
#2023-01-18|1034.80
#2023-01-19|1021.02
#2023-01-20|1029.78
#2023-01-23|1038.62
#2023-01-24|1035.62
#2023-01-25|1036.22
#2023-01-26|1032.39
#2023-01-27|1036.85
#2023-01-30|1041.97
#2023-01-31|1036.21
#2023-02-01|1040.39
#2023-02-02|1061.65
#2023-02-03|1036.49
#2023-02-06|1019.25
#2023-02-07|1018.80
#2023-02-08|1031.09
#2023-02-09|1037.23
#2023-02-10|1030.61
#2023-02-13|1039.58
#2023-02-14|1054.66
#2023-02-15|1055.39
#2023-02-16|1062.11
#2023-02-17|1067.73
#2023-02-20|1071.54
#2023-02-21|1069.25
#2023-02-22|1067.30
#2023-02-23|1058.17
#2023-02-24|1048.76
#2023-02-27|1065.69
#2023-02-28|1059.44
#2023-03-01|1059.99
#2023-03-02|1055.43
#2023-03-03|1067.55
#2023-03-06|1081.88
#2023-03-07|1061.24
#2023-03-08|1063.83
#2023-03-09|1067.54
#2023-03-10|1073.86
#2023-03-13|1064.82
#2023-03-14|1070.61
#2023-03-15|1043.03
#2023-03-16|1051.27
#2023-03-17|1039.80
#2023-03-20|1061.43
#2023-03-21|1072.31
#2023-03-22|1068.31
#2023-03-23|1079.02
#2023-03-24|1058.04
#2023-03-27|1069.69
#2023-03-28|1072.83
#2023-03-29|1083.17
#2023-03-30|1098.14
#2023-03-31|1102.98
#2023-04-03|1106.44
#2023-04-04|1113.66
#2023-04-05|1127.13
#2023-04-06|1137.58
#2023-04-07|1137.44
#2023-04-10|1128.72
#2023-04-11|1135.43
#2023-04-12|1142.13
#2023-04-13|1148.94
#2023-04-14|1144.83
#2023-04-17|1141.73
#2023-04-18|1139.36
#2023-04-19|1135.61
#2023-04-20|1125.56
#2023-04-21|1121.90
#2023-04-24|1119.01
#2023-04-25|1114.08
#2023-04-26|1130.17
#2023-04-27|1133.40
#2023-04-28|1135.06
#2023-05-01|1129.08
#2023-05-02|1108.47
#2023-05-03|1118.03
#2023-05-04|1108.73
#2023-05-05|1116.63
#2023-05-08|1116.00
#2023-05-09|1108.63
#2023-05-10|1105.41
#2023-05-11|1095.45
#2023-05-12|1091.70
#2023-05-15|1098.61
#2023-05-16|1091.15
#2023-05-17|1078.60
#2023-05-18|1067.86
#2023-05-19|1076.17
#2023-05-22|1076.89
#2023-05-23|1081.37
#2023-05-24|1070.61
#2023-05-25|1048.94
#2023-05-26|1046.50
#2023-05-29|1047.40
#2023-05-30|1041.08
#2023-05-31|1032.91
#2023-06-01|1043.90
#2023-06-02|1015.66
#2023-06-05|1020.81
#2023-06-06|1011.18
#2023-06-07|1011.75
#2023-06-08|1010.37
#2023-06-09|1012.80
#2023-06-12|1003.27
#2023-06-13|1005.02
#2023-06-14|1015.02
#2023-06-15|1025.72
#2023-06-16|1031.66
#2023-06-19|1026.56
#2023-06-20|1018.97
#2023-06-21|1015.80
#2023-06-22|1012.12
#2023-06-23|1010.97
#2023-06-26|1011.56
#2023-06-27|1021.84
#2023-06-28|1024.72
#2023-06-29|1027.12
#2023-06-30|1031.80
#2023-07-03|1035.87
#2023-07-04|1035.69
#2023-07-05|1029.25
#2023-07-06|1014.77
#2023-07-07|1017.68
#2023-07-10|1017.80
#2023-07-11|1022.44
#2023-07-12|1048.33
#2023-07-13|1059.69
#2023-07-14|1051.55
#2023-07-17|1043.40
#2023-07-18|1034.25
#2023-07-19|1037.55
#2023-07-20|1042.09
#2023-07-21|1039.29
#2023-07-24|1048.55
#2023-07-25|1041.83
#2023-07-26|1042.85
#2023-07-27|1040.80
#2023-07-28|1046.58
#2023-07-31|1034.92
#2023-08-01|1023.26
#2023-08-02|1000.28
#2023-08-03| 987.55
#2023-08-04| 997.07
#2023-08-07| 990.87
#2023-08-08| 980.27
#2023-08-09| 993.92
#2023-08-10|1004.47
#2023-08-11| 994.58
#2023-08-14| 992.67
#2023-08-15| 988.15
#2023-08-16| 983.05
#2023-08-17| 979.45
#2023-08-18| 978.42
#2023-08-21| 977.69
#2023-08-22| 976.57
#2023-08-23| 984.47
#2023-08-24| 979.49
#2023-08-25| 973.60
#2023-08-28| 986.28
#2023-08-29| 999.64
#2023-08-30|1010.01
#2023-08-31|1008.32
#2023-09-01|1007.15
#2023-09-04|1001.69
#2023-09-05| 998.99
#2023-09-06|1000.54
#2023-09-07|1004.86
#2023-09-08|1005.54
#2023-09-11|1017.73
#2023-09-12|1021.34
#2023-09-13|1022.67
#2023-09-14|1025.60
#2023-09-15|1023.54
#2023-09-18|1023.91
#2023-09-19|1030.24
#2023-09-20|1043.04
#2023-09-21|1030.81
#2023-09-22|1026.52
#2023-09-25|1002.68
#2023-09-26| 996.69
#2023-09-27| 977.97
#2023-09-28| 979.23
#2023-09-29| 987.89
#2023-10-02| 975.10
#2023-10-03| 960.57
#2023-10-04| 956.62
#2023-10-05| 963.73
#2023-10-06| 966.86
#2023-10-09| 975.12
#2023-10-10| 993.02
#2023-10-11| 995.74
#2023-10-12| 986.29
#2023-10-13| 978.55
#2023-10-16| 983.01
#2023-10-17| 978.33
#2023-10-18| 974.18
#2023-10-19| 962.80
#2023-10-20| 955.72
#2023-10-23| 950.75
#2023-10-24| 949.70
#2023-10-25| 947.79
#2023-10-26| 942.91
#2023-10-27| 947.99
#2023-10-30| 954.39
#2023-10-31| 955.79
#2023-11-01| 958.26
#2023-11-02| 980.87
#2023-11-03|1004.07
#2023-11-06|1002.95
#2023-11-07| 994.86
#2023-11-08| 996.51
#2023-11-09|1003.85
#2023-11-10| 993.47
#2023-11-13|1003.65
#2023-11-14|1016.85
#2023-11-15|1015.16
#2023-11-16|1015.71
#2023-11-17|1022.72
#2023-11-20|1032.41
#2023-11-21|1027.83
#2023-11-22|1028.89
#2023-11-23|1034.68
#2023-11-24|1042.28
#2023-11-27|1043.44
#2023-11-28|1048.04
#2023-11-29|1051.35
#2023-11-30|1047.18
#2023-12-01|1048.91
#2023-12-04|1047.15
#2023-12-05|1052.42
#2023-12-06|1056.56
#2023-12-07|1053.66
#2023-12-08|1053.60
#2023-12-11|1050.87
#2023-12-12|1049.01
#2023-12-13|1036.05
#2023-12-14|1055.54
#2023-12-15|1039.21
#2023-12-18|1038.10
#2023-12-19|1043.16
#2023-12-20|1053.54
#2023-12-21|1053.99
#2023-12-22|1062.37
#2023-12-25|1062.07
#2023-12-26|1062.78
#2023-12-27|1067.94
#2023-12-28|1065.29
#2023-12-29|1060.36
#2024-01-01|1060.36
#2024-01-02|1063.07
#2024-01-03|1061.52
#2024-01-04|1074.99
#2024-01-05|1076.25
#2024-01-08|1078.99
#2024-01-09|1071.22
#2024-01-10|1071.58
#2024-01-11|1065.53
#2024-01-12|1076.36
#2024-01-15|1079.61
#2024-01-16|1073.51
#2024-01-17|1064.04
#2024-01-18|1064.05
#2024-01-19|1067.95
#2024-01-22|1074.93
#2024-01-23|1074.96
#2024-01-24|1078.38
#2024-01-25|1079.22
#2024-01-26|1087.08
#2024-01-29|1072.45
#2024-01-30|1065.16
#2024-01-31|1065.18
#2024-02-01|1057.44
#2024-02-02|1051.93
#2024-02-05|1033.55
#2024-02-06|1034.13
#2024-02-07|1023.21
#2024-02-08|1021.74
#2024-02-09|1020.32
#2024-02-12|1026.81
#2024-02-13|1012.74
#2024-02-14|1013.92
#2024-02-15|1026.58
#2024-02-16|1026.11
#2024-02-19|1033.76
#2024-02-20|1041.78
#2024-02-21|1036.32
#2024-02-22|1040.95
#2024-02-23|1042.14
#2024-02-26|1040.35
#2024-02-27|1046.41
#2024-02-28|1037.92
#2024-02-29|1036.33
#2024-03-01|1041.21
#2024-03-04|1043.25
#2024-03-05|1052.10
#2024-03-06|1054.38
#2024-03-07|1052.92
#2024-03-08|1057.90
#2024-03-11|1050.55
#2024-03-12|1046.26
#2024-03-13|1044.13
#2024-03-14|1035.22
#2024-03-15|1047.88
#2024-03-18|1033.50
#2024-03-19|1035.43
#2024-03-20|1037.73
#2024-03-21|1042.22
#2024-03-22|1041.24
#2024-03-25|1046.26
#2024-03-26|1051.81
#2024-03-27|1058.52
#2024-03-28|1059.62
#2024-03-29|1059.52
#2024-04-01|1053.48
#2024-04-02|1046.80
#2024-04-03|1052.52
#2024-04-04|1057.17
#2024-04-05|1037.52
#2024-04-08|1041.32
#2024-04-09|1046.34
#2024-04-10|1036.91
#2024-04-11|1018.89
#2024-04-12|1013.67
#2024-04-15|1007.22
#2024-04-16| 997.22
#2024-04-17|1002.63
#2024-04-18|1012.01
#2024-04-19|1025.53
#2024-04-22|1043.89
#2024-04-23|1055.51
#2024-04-24|1046.42
#2024-04-25|1043.30
#2024-04-26|1046.44
#2024-04-29|1052.56
#2024-04-30|1036.83
#2024-05-01|1035.81
#2024-05-02|1041.16
#2024-05-03|1053.87
#2024-05-06|1058.47
#2024-05-07|1058.59
#2024-05-08|1053.33
#2024-05-09|1062.16
#2024-05-10|1064.84
#2024-05-13|1073.87
#2024-05-14|1088.87
#2024-05-15|1097.62
#2024-05-16|1105.72
#2024-05-17|1111.21
#2024-05-20|1112.57
#2024-05-21|1107.08
#2024-05-22|1106.52
#2024-05-23|1094.40
#2024-05-24|1093.94
#2024-05-27|1098.67
#2024-05-28|1100.05
#2024-05-29|1085.48
#2024-05-30|1105.31
#2024-05-31|1115.41
#2024-06-03|1134.28
#2024-06-04|1131.74
#2024-06-05|1135.48
#2024-06-06|1136.35
#2024-06-07|1120.60
#2024-06-10|1109.14
#2024-06-11|1097.27
#2024-06-12|1108.33
#2024-06-13|1094.17
#2024-06-14|1083.61
#2024-06-17|1085.99
#2024-06-18|1097.65
#2024-06-19|1099.75
#2024-06-20|1103.25
#2024-06-21|1095.66
#2024-06-24|1114.27
#2024-06-25|1105.44
#2024-06-26|1097.64
#2024-06-27|1100.18
#2024-06-28|1104.89
#2024-07-01|1115.95
#2024-07-02|1108.44
#2024-07-03|1122.58
#2024-07-04|1125.96
#2024-07-05|1129.42
#2024-07-08|1134.31
#2024-07-09|1127.51
#2024-07-10|1142.20
#2024-07-11|1150.49
#2024-07-12|1158.69
#2024-07-15|1151.31
#2024-07-16|1145.64
#2024-07-17|1160.23
#2024-07-18|1165.11
#2024-07-19|1159.28
#2024-07-22|1163.61
#2024-07-23|1154.68
#2024-07-24|1150.00
#2024-07-25|1161.41
#2024-07-26|1164.68
#2024-07-29|1161.26
#2024-07-30|1165.46
#2024-07-31|1165.34
#2024-08-01|1163.62
#2024-08-02|1173.43
#2024-08-05|1149.56
#2024-08-06|1144.37
#2024-08-07|1159.33
#2024-08-08|1162.38
#2024-08-09|1170.06
#2024-08-12|1178.58
#2024-08-13|1185.15
#2024-08-14|1201.49
#2024-08-15|1198.17
#2024-08-16|1204.22
#2024-08-19|1220.81
#2024-08-20|1215.97
#2024-08-21|1214.69
#2024-08-22|1215.87
#2024-08-23|1231.49
#2024-08-26|1234.95
#2024-08-27|1240.20
#2024-08-28|1243.13
#2024-08-29|1240.69
#2024-08-30|1243.08
#2024-09-02|1251.60
#2024-09-03|1247.37
#2024-09-04|1260.63
#2024-09-05|1268.12
#2024-09-06|1262.26
#2024-09-09|1257.46
#2024-09-10|1250.62
#2024-09-11|1252.19
#2024-09-12|1262.39
#2024-09-13|1279.31
#2024-09-16|1287.13
#2024-09-17|1283.25
#2024-09-18|1281.57
#2024-09-19|1268.80
#2024-09-20|1271.39
#2024-09-23|1281.60
#2024-09-24|1289.97
#2024-09-25|1293.49
#2024-09-26|1290.11
#2024-09-27|1288.26
#2024-09-30|1281.86
#2024-10-01|1274.16
#2024-10-02|1262.06
#2024-10-03|1249.40
#2024-10-04|1247.74
#2024-10-07|1251.74
#2024-10-08|1256.66
#2024-10-09|1262.77
#2024-10-10|1263.50
#2024-10-11|1260.49
#2024-10-14|1266.31
#2024-10-15|1287.63
#2024-10-16|1297.19
#2024-10-17|1286.92
#2024-10-18|1294.79
#2024-10-21|1283.88
#2024-10-22|1268.74
#2024-10-23|1264.58
#2024-10-24|1278.21
#2024-10-25|1281.41
#2024-10-28|1284.98
#2024-10-29|1280.63
#2024-10-30|1275.91
#2024-10-31|1257.77
#2024-11-01|1267.24
#2024-11-04|1270.12
#2024-11-05|1269.77
#2024-11-06|1247.24
#2024-11-07|1248.39
#2024-11-08|1248.60
#2024-11-11|1247.34
#2024-11-12|1212.78
#2024-11-13|1207.32
#2024-11-14|1226.61
#2024-11-15|1218.90
#2024-11-18|1228.51
#2024-11-19|1228.21
#2024-11-20|1223.87
#2024-11-21|1220.23
#2024-11-22|1226.96
#2024-11-25|1243.13
#2024-11-26|1242.58
#2024-11-27|1257.00
#2024-11-28|1261.50
#2024-11-29|1260.44
#2024-12-02|1254.69
#2024-12-03|1259.68
#2024-12-04|1254.50
#2024-12-05|1276.72
#2024-12-06|1275.52
#2024-12-09|1267.43
#2024-12-10|1246.51
#2024-12-11|1242.23
#2024-12-12|1242.68
#2024-12-13|1241.22
#2024-12-16|1246.69
#2024-12-17|1234.26
#2024-12-18|1225.39
#2024-12-19|1202.92
#2024-12-20|1196.58
#2024-12-23|1194.75
#2024-12-24|1196.94
#2024-12-25|1197.16
#2024-12-26|1198.92
#2024-12-27|1208.19
#2024-12-30|1200.36
#2024-12-31|1200.54
#2025-01-01|1200.54
#2025-01-02|1204.62
#2025-01-03|1204.42
#2025-01-06|1207.52
#2025-01-07|1209.21
#2025-01-08|1196.87
#2025-01-09|1200.37
#2025-01-10|1191.76
#2025-01-13|1188.51
#2025-01-14|1207.80
#2025-01-15|1225.00
#2025-01-16|1229.31
#2025-01-17|1236.19
#2025-01-20|1246.62
#2025-01-21|1249.03
#2025-01-22|1242.87
#2025-01-23|1243.03
#2025-01-24|1225.79
#2025-01-27|1240.39
#2025-01-28|1251.28
#2025-01-29|1274.71
#2025-01-30|1283.78
#2025-01-31|1273.42
#2025-02-03|1269.38
#2025-02-04|1267.85
#2025-02-05|1285.99
#2025-02-06|1291.49
#2025-02-07|1291.54
#2025-02-10|1299.48
#2025-02-11|1309.07
#2025-02-12|1320.91
#2025-02-13|1321.25
#2025-02-14|1324.00
#2025-02-17|1323.74
#2025-02-18|1330.34
#2025-02-19|1318.23
#2025-02-20|1325.79
#2025-02-21|1335.47
#2025-02-24|1346.12
#2025-02-25|1364.44
#2025-02-26|1353.92
#2025-02-27|1353.38
#2025-02-28|1356.14
#2025-03-03|1390.48
#2025-03-04|1376.49
#2025-03-05|1383.63
#2025-03-06|1377.20
#2025-03-07|1411.76
#2025-03-10|1418.74
#2025-03-11|1403.26
#2025-03-12|1397.59
#2025-03-13|1407.97
#2025-03-14|1414.42
#2025-03-17|1427.09
#2025-03-18|1432.22
#2025-03-19|1413.50
#2025-03-20|1408.78
#2025-03-21|1414.07
#2025-03-24|1398.57
#2025-03-25|1405.18
#2025-03-26|1405.71
#2025-03-27|1403.94
#2025-03-28|1422.14
#2025-03-31|1417.44
#2025-04-01|1435.49
#2025-04-02|1425.46
#2025-04-03|1430.07
#2025-04-04|1388.33
#2025-04-07|1323.26
#2025-04-08|1341.57
#2025-04-09|1326.16
#2025-04-10|1379.91
#2025-04-11|1387.31
#2025-04-14|1428.83
#2025-04-15|1445.38
#2025-04-16|1466.37
#2025-04-17|1462.16
#2025-04-18|1462.32
#2025-04-21|1480.69
#2025-04-22|1497.79
#2025-04-23|1490.88
#2025-04-24|1483.27
#2025-04-25|1455.71
#2025-04-28|1459.89
#2025-04-29|1467.46
#2025-04-30|1489.40
#2025-05-01|1477.63
#2025-05-02|1489.54
#2025-05-05|1491.26
#2025-05-06|1496.37
#2025-05-07|1494.21
#2025-05-08|1473.64
#2025-05-09|1478.65
#2025-05-12|1444.30
#2025-05-13|1447.96
#2025-05-14|1448.27
#2025-05-15|1474.35
#2025-05-16|1488.23
#2025-05-19|1515.60
#2025-05-20|1540.68
#2025-05-21|1565.06
#2025-05-22|1555.54
#2025-05-23|1548.56
#2025-05-26|1564.89
#2025-05-27|1558.75
#2025-05-28|1536.40
#2025-05-29|1538.25
#2025-05-30|1537.61
#2025-06-02|1548.38
#2025-06-03|1542.97
#2025-06-04|1560.25
#2025-06-05|1569.58
#2025-06-06|1553.92
#2025-06-09|1547.86
#2025-06-10|1533.46
#2025-06-11|1528.87
#2025-06-12|1523.24
#2025-06-13|1505.14
#2025-06-16|1529.13
#2025-06-17|1504.50
#2025-06-18|1502.63
#2025-06-19|1494.50
#2025-06-20|1503.32
#2025-06-23|1512.53
#2025-06-24|1544.40
#2025-06-25|1518.15
#2025-06-26|1531.55
#2025-06-27|1542.93
#2025-06-30|1542.95
#2025-07-01|1561.80
#2025-07-02|1552.80
#2025-07-03|1552.86
#2025-07-04|1557.87
#2025-07-07|1552.48
#2025-07-08|1540.83
#2025-07-09|1540.94
#2025-07-10|1524.16
#2025-07-11|1518.65
#2025-07-14|1523.17
#2025-07-15|1491.67
#2025-07-16|1492.35
#2025-07-17|1505.03
#2025-07-18|1513.92
#2025-07-21|1518.96
#2025-07-22|1530.84
#2025-07-23|1519.88
#2025-07-24|1560.84
#2025-07-25|1543.95
#2025-07-28|1514.14
#2025-07-29|1521.91
#2025-07-30|1503.04
#2025-07-31|1490.87
#2025-08-01|1501.14
#2025-08-04|1518.40
#2025-08-05|1516.65
#2025-08-06|1525.64
#2025-08-07|1497.27
#2025-08-08|1500.39
#2025-08-11|1508.28
#2025-08-12|1522.45
#2025-08-13|1537.67
#2025-08-14|1538.36
#2025-08-15|1550.65
#2025-08-18|1552.94
#2025-08-19|1558.94
#2025-08-20|1568.25
#2025-08-21|1558.36
#2025-08-22|1576.07
#2025-08-25|1570.48
#2025-08-26|1564.51
#2025-08-27|1562.32
#2025-08-28|1556.83
#2025-08-29|1558.87
#2025-09-01|1567.64
#2025-09-02|1546.61
#2025-09-03|1538.47
#2025-09-04|1562.44
#2025-09-05|1574.40
#2025-09-08|1551.24
#2025-09-09|1560.38
#2025-09-10|1545.84
#2025-09-11|1553.13
#2025-09-12|1553.73
#2025-09-15|1551.09
#2025-09-16|1544.36
#2025-09-17|1544.91
#2025-09-18|1532.81
#2025-09-19|1527.69
#2025-09-22|1514.07
#2025-09-23|1514.48
#2025-09-24|1505.49
#2025-09-25|1498.27
#2025-09-26|1506.15
#2025-09-29|1511.18
#2025-09-30|1526.40
#2025-10-01|1531.00
#2025-10-02|1522.59
#2025-10-03|1523.35
#2025-10-06|1521.01
#2025-10-07|1513.68
#2025-10-08|1520.56
#2025-10-09|1526.26
#2025-10-10|1527.59
#2025-10-13|1511.62
#2025-10-14|1539.88
#2025-10-15|1553.51
#2025-10-16|1569.12
#2025-10-17|1576.16
#2025-10-20|1579.00
#2025-10-21|1572.91
#2025-10-22|1571.85
#2025-10-23|1572.61
#2025-10-24|1569.29
#2025-10-27|1572.02
#2025-10-28|1607.35
#2025-10-29|1578.01
#2025-10-30|1555.66
#2025-10-31|1531.50
#2025-11-03|1522.04
#2025-11-04|1493.49
#2025-11-05|1487.42
#2025-11-06|1497.77
#2025-11-07|1506.54
#2025-11-10|1501.65
#2025-11-11|1525.94
#2025-11-12|1529.97
#2025-11-13|1534.05
#2025-11-14|1516.54
#2025-11-17|1512.63
#2025-11-18|1487.67
#2025-11-19|1471.23
#2025-11-20|1469.37
#2025-11-21|1478.85
#2025-11-24|1480.45
#2025-11-25|1500.55
#2025-11-26|1511.75
#2025-11-27|1512.96
#2025-11-28|1515.09
#2025-12-01|1509.91
#2025-12-02|1507.07
#2025-12-03|1508.48
#2025-12-04|1515.92
#2025-12-05|1509.06
#2025-12-08|1496.19
#2025-12-09|1497.37
#2025-12-10|1496.01
#2025-12-11|1514.64
#2025-12-12|1508.24
#2025-12-15|1512.72
#2025-12-16|1512.20
#2025-12-17|1524.18
#2025-12-18|1532.97
#2025-12-19|1531.55
#2025-12-22|1541.12
#2025-12-23|1549.99
#2025-12-24|1552.27
#2025-12-25|1552.27
#2025-12-26|1552.12
#2025-12-29|1560.58
#2025-12-30|1564.76
#2025-12-31|1561.63
#2026-01-01|1561.63
#2026-01-02|1563.31
#2026-01-05|1554.42
#2026-01-06|1555.44
#2026-01-07|1567.33
#2026-01-08|1571.37
#2026-01-09|1559.64
#2026-01-12|1569.67
#2026-01-13|1544.75
#2026-01-14|1562.21
#2026-01-15|1558.70
#2026-01-16|1539.54
#2026-01-19|1558.93
#2026-01-20|1546.33
#2026-01-21|1529.28
#2026-01-22|1564.67
#2026-01-23|1591.86
#2026-01-26|1614.24
#2026-01-27|1640.18
#2026-01-28|1641.41
#2026-01-29|1628.89
#2026-01-30|1649.52
#2026-02-02|1662.15
#2026-02-03|1677.54
#2026-02-04|1732.83
#2026-02-05|1728.97
#2026-02-06|1738.48
#2026-02-09|1768.41
#2026-02-10|1761.94
#2026-02-11|1778.82
#2026-02-12|1815.18
#2026-02-13|1813.18
#2026-02-16|1829.47
#2026-02-17|1835.93
#2026-02-18|1823.02
#2026-02-19|1829.07
#2026-02-20|1835.40
#2026-02-23|1849.92
#2026-02-24|1849.32
#2026-02-25|1868.05
#2026-02-26|1836.11
#2026-02-27|1887.23
#2026-03-02|1851.08
#2026-03-03|1800.53
#2026-03-04|1832.81
#2026-03-05|1806.45
#2026-03-06|1802.40
#2026-03-09|1787.07
#2026-03-10|1812.08
#2026-03-11|1797.58
#2026-03-12|1801.89
#2026-03-13|1809.24
#2026-03-16|1824.85
#2026-03-17|1849.59
#2026-03-18|1815.13
#2026-03-19|1781.85
#2026-03-20|1755.31
#2026-03-23|1749.92
#2026-03-24|1788.02
#2026-03-25|1793.83
#2026-03-26|1781.01
#2026-03-27|1756.13
#2026-03-30|1771.64
#2026-03-31|1774.10
#2026-04-01|1808.38
#2026-04-02|1807.40