Table Data - Nasdaq Europe Telecommunications TR Index
| Title | Nasdaq Europe Telecommunications TR Index |
|---|---|
| Series ID | NASDAQNQEU15T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:46 PM CST |
| Notes | For more information about this series, see: NQEU15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 792.59 |
| 2001-04-02 | 801.57 |
| 2001-04-03 | 764.53 |
| 2001-04-04 | 806.01 |
| 2001-04-05 | 818.93 |
| 2001-04-06 | 828.07 |
| 2001-04-09 | 848.25 |
| 2001-04-10 | 888.33 |
| 2001-04-11 | 881.12 |
| 2001-04-12 | 883.99 |
| 2001-04-13 | . |
| 2001-04-16 | 878.06 |
| 2001-04-17 | 853.75 |
| 2001-04-18 | 901.83 |
| 2001-04-19 | 923.54 |
| 2001-04-20 | 911.70 |
| 2001-04-23 | 891.37 |
| 2001-04-24 | 886.17 |
| 2001-04-25 | 873.80 |
| 2001-04-26 | 875.43 |
| 2001-04-27 | 877.95 |
| 2001-04-30 | 888.62 |
| 2001-05-01 | 887.69 |
| 2001-05-02 | 871.12 |
| 2001-05-03 | 838.22 |
| 2001-05-04 | 854.75 |
| 2001-05-07 | 855.55 |
| 2001-05-08 | 842.19 |
| 2001-05-09 | 833.66 |
| 2001-05-10 | 838.02 |
| 2001-05-11 | 824.41 |
| 2001-05-14 | 790.91 |
| 2001-05-15 | 809.71 |
| 2001-05-16 | 814.31 |
| 2001-05-17 | 826.43 |
| 2001-05-18 | 819.49 |
| 2001-05-21 | 824.24 |
| 2001-05-22 | 823.89 |
| 2001-05-23 | 801.44 |
| 2001-05-24 | 795.94 |
| 2001-05-25 | 800.00 |
| 2001-05-28 | . |
| 2001-05-29 | 776.82 |
| 2001-05-30 | 749.37 |
| 2001-05-31 | 749.49 |
| 2001-06-01 | 731.90 |
| 2001-06-04 | 730.25 |
| 2001-06-05 | 740.25 |
| 2001-06-06 | 720.01 |
| 2001-06-07 | 723.65 |
| 2001-06-08 | 724.74 |
| 2001-06-11 | 707.14 |
| 2001-06-12 | 695.32 |
| 2001-06-13 | 712.99 |
| 2001-06-14 | 701.42 |
| 2001-06-15 | 703.02 |
| 2001-06-18 | 678.50 |
| 2001-06-19 | 676.34 |
| 2001-06-20 | 666.75 |
| 2001-06-21 | 665.34 |
| 2001-06-22 | 659.39 |
| 2001-06-25 | 660.69 |
| 2001-06-26 | 645.64 |
| 2001-06-27 | 640.92 |
| 2001-06-28 | 673.61 |
| 2001-06-29 | 680.08 |
| 2001-07-02 | 711.40 |
| 2001-07-03 | 695.03 |
| 2001-07-04 | . |
| 2001-07-05 | 667.84 |
| 2001-07-06 | 655.09 |
| 2001-07-09 | 657.57 |
| 2001-07-10 | 662.96 |
| 2001-07-11 | 642.14 |
| 2001-07-12 | 655.17 |
| 2001-07-13 | 667.49 |
| 2001-07-16 | 658.54 |
| 2001-07-17 | 641.38 |
| 2001-07-18 | 645.40 |
| 2001-07-19 | 654.46 |
| 2001-07-20 | 642.13 |
| 2001-07-23 | 650.41 |
| 2001-07-24 | 638.88 |
| 2001-07-25 | 627.67 |
| 2001-07-26 | 627.66 |
| 2001-07-27 | 651.77 |
| 2001-07-30 | 672.78 |
| 2001-07-31 | 674.94 |
| 2001-08-01 | 671.80 |
| 2001-08-02 | 682.92 |
| 2001-08-03 | 679.38 |
| 2001-08-06 | 670.72 |
| 2001-08-07 | 657.97 |
| 2001-08-08 | 626.95 |
| 2001-08-09 | 612.63 |
| 2001-08-10 | 606.31 |
| 2001-08-13 | 605.32 |
| 2001-08-14 | 620.71 |
| 2001-08-15 | 615.20 |
| 2001-08-16 | 591.15 |
| 2001-08-17 | 578.90 |
| 2001-08-20 | 578.93 |
| 2001-08-21 | 589.09 |
| 2001-08-22 | 582.39 |
| 2001-08-23 | 575.79 |
| 2001-08-24 | 598.15 |
| 2001-08-27 | 596.17 |
| 2001-08-28 | 589.88 |
| 2001-08-29 | 592.45 |
| 2001-08-30 | 578.79 |
| 2001-08-31 | 578.99 |
| 2001-09-03 | . |
| 2001-09-04 | 577.86 |
| 2001-09-05 | 560.68 |
| 2001-09-06 | 538.45 |
| 2001-09-07 | 526.71 |
| 2001-09-10 | 530.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 536.70 |
| 2001-09-18 | 552.50 |
| 2001-09-19 | 553.05 |
| 2001-09-20 | 548.21 |
| 2001-09-21 | 544.96 |
| 2001-09-24 | 563.45 |
| 2001-09-25 | 563.43 |
| 2001-09-26 | 572.29 |
| 2001-09-27 | 561.65 |
| 2001-09-28 | 574.21 |
| 2001-10-01 | 566.26 |
| 2001-10-02 | 567.13 |
| 2001-10-03 | 573.09 |
| 2001-10-04 | 596.39 |
| 2001-10-05 | 595.16 |
| 2001-10-08 | 605.20 |
| 2001-10-09 | 602.79 |
| 2001-10-10 | 616.75 |
| 2001-10-11 | 599.38 |
| 2001-10-12 | 589.52 |
| 2001-10-15 | 585.80 |
| 2001-10-16 | 600.19 |
| 2001-10-17 | 626.79 |
| 2001-10-18 | 612.28 |
| 2001-10-19 | 599.63 |
| 2001-10-22 | 606.93 |
| 2001-10-23 | 630.08 |
| 2001-10-24 | 634.56 |
| 2001-10-25 | 616.87 |
| 2001-10-26 | 633.76 |
| 2001-10-29 | 628.04 |
| 2001-10-30 | 606.07 |
| 2001-10-31 | 612.04 |
| 2001-11-01 | 614.43 |
| 2001-11-02 | 616.26 |
| 2001-11-05 | 633.29 |
| 2001-11-06 | 642.90 |
| 2001-11-07 | 659.99 |
| 2001-11-08 | 674.32 |
| 2001-11-09 | 660.71 |
| 2001-11-12 | 646.82 |
| 2001-11-13 | 664.36 |
| 2001-11-14 | 676.16 |
| 2001-11-15 | 692.88 |
| 2001-11-16 | 697.50 |
| 2001-11-19 | 703.59 |
| 2001-11-20 | 682.32 |
| 2001-11-21 | 664.85 |
| 2001-11-22 | . |
| 2001-11-23 | 667.77 |
| 2001-11-26 | 676.08 |
| 2001-11-27 | 666.18 |
| 2001-11-28 | 658.42 |
| 2001-11-29 | 656.00 |
| 2001-11-30 | 665.71 |
| 2001-12-03 | 655.90 |
| 2001-12-04 | 670.52 |
| 2001-12-05 | 697.13 |
| 2001-12-06 | 705.27 |
| 2001-12-07 | 700.12 |
| 2001-12-10 | 679.44 |
| 2001-12-11 | 680.03 |
| 2001-12-12 | 677.43 |
| 2001-12-13 | 660.71 |
| 2001-12-14 | 659.84 |
| 2001-12-17 | 680.54 |
| 2001-12-18 | 680.35 |
| 2001-12-19 | 664.97 |
| 2001-12-20 | 656.01 |
| 2001-12-21 | 654.35 |
| 2001-12-24 | 656.66 |
| 2001-12-25 | . |
| 2001-12-26 | 659.14 |
| 2001-12-27 | 670.18 |
| 2001-12-28 | 665.15 |
| 2001-12-31 | 671.23 |
| 2002-01-01 | . |
| 2002-01-02 | 668.13 |
| 2002-01-03 | 690.94 |
| 2002-01-04 | 694.02 |
| 2002-01-07 | 677.58 |
| 2002-01-08 | 670.12 |
| 2002-01-09 | 652.20 |
| 2002-01-10 | 637.86 |
| 2002-01-11 | 641.85 |
| 2002-01-14 | 621.81 |
| 2002-01-15 | 626.65 |
| 2002-01-16 | 611.96 |
| 2002-01-17 | 622.45 |
| 2002-01-18 | 621.73 |
| 2002-01-21 | . |
| 2002-01-22 | 611.09 |
| 2002-01-23 | 608.81 |
| 2002-01-24 | 617.84 |
| 2002-01-25 | 602.85 |
| 2002-01-28 | 596.73 |
| 2002-01-29 | 577.84 |
| 2002-01-30 | 565.73 |
| 2002-01-31 | 573.99 |
| 2002-02-01 | 576.19 |
| 2002-02-04 | 560.99 |
| 2002-02-05 | 548.09 |
| 2002-02-06 | 528.42 |
| 2002-02-07 | 547.29 |
| 2002-02-08 | 547.79 |
| 2002-02-11 | 555.96 |
| 2002-02-12 | 541.42 |
| 2002-02-13 | 538.77 |
| 2002-02-14 | 537.54 |
| 2002-02-15 | 529.33 |
| 2002-02-18 | . |
| 2002-02-19 | 512.02 |
| 2002-02-20 | 508.84 |
| 2002-02-21 | 522.44 |
| 2002-02-22 | 515.63 |
| 2002-02-25 | 514.99 |
| 2002-02-26 | 522.15 |
| 2002-02-27 | 542.32 |
| 2002-02-28 | 533.72 |
| 2002-03-01 | 541.36 |
| 2002-03-04 | 556.77 |
| 2002-03-05 | 551.11 |
| 2002-03-06 | 566.17 |
| 2002-03-07 | 576.62 |
| 2002-03-08 | 575.45 |
| 2002-03-11 | 560.36 |
| 2002-03-12 | 548.03 |
| 2002-03-13 | 550.02 |
| 2002-03-14 | 556.78 |
| 2002-03-15 | 558.67 |
| 2002-03-18 | 558.79 |
| 2002-03-19 | 554.67 |
| 2002-03-20 | 554.09 |
| 2002-03-21 | 558.58 |
| 2002-03-22 | 555.70 |
| 2002-03-25 | 546.16 |
| 2002-03-26 | 548.44 |
| 2002-03-27 | 544.95 |
| 2002-03-28 | 546.61 |
| 2002-03-29 | . |
| 2002-04-01 | 551.52 |
| 2002-04-02 | 542.27 |
| 2002-04-03 | 544.87 |
| 2002-04-04 | 544.87 |
| 2002-04-05 | 543.73 |
| 2002-04-08 | 527.09 |
| 2002-04-09 | 519.39 |
| 2002-04-10 | 521.49 |
| 2002-04-11 | 498.19 |
| 2002-04-12 | 495.99 |
| 2002-04-15 | 507.01 |
| 2002-04-16 | 531.84 |
| 2002-04-17 | 537.51 |
| 2002-04-18 | 527.65 |
| 2002-04-19 | 525.55 |
| 2002-04-22 | 512.04 |
| 2002-04-23 | 500.21 |
| 2002-04-24 | 495.78 |
| 2002-04-25 | 501.27 |
| 2002-04-26 | 491.80 |
| 2002-04-29 | 495.61 |
| 2002-04-30 | 490.09 |
| 2002-05-01 | 486.97 |
| 2002-05-02 | 471.23 |
| 2002-05-03 | 447.63 |
| 2002-05-06 | 448.37 |
| 2002-05-07 | 441.26 |
| 2002-05-08 | 466.98 |
| 2002-05-09 | 471.28 |
| 2002-05-10 | 454.38 |
| 2002-05-13 | 456.23 |
| 2002-05-14 | 466.62 |
| 2002-05-15 | 481.40 |
| 2002-05-16 | 484.38 |
| 2002-05-17 | 482.79 |
| 2002-05-20 | 482.13 |
| 2002-05-21 | 477.30 |
| 2002-05-22 | 470.76 |
| 2002-05-23 | 475.78 |
| 2002-05-24 | 480.93 |
| 2002-05-27 | . |
| 2002-05-28 | 470.42 |
| 2002-05-29 | 472.68 |
| 2002-05-30 | 460.43 |
| 2002-05-31 | 467.70 |
| 2002-06-03 | 464.82 |
| 2002-06-04 | 457.79 |
| 2002-06-05 | 447.30 |
| 2002-06-06 | 440.00 |
| 2002-06-07 | 432.24 |
| 2002-06-10 | 435.32 |
| 2002-06-11 | 448.39 |
| 2002-06-12 | 438.79 |
| 2002-06-13 | 429.06 |
| 2002-06-14 | 415.66 |
| 2002-06-17 | 431.51 |
| 2002-06-18 | 426.88 |
| 2002-06-19 | 420.38 |
| 2002-06-20 | 407.09 |
| 2002-06-21 | 405.70 |
| 2002-06-24 | 393.51 |
| 2002-06-25 | 403.36 |
| 2002-06-26 | 396.59 |
| 2002-06-27 | 400.66 |
| 2002-06-28 | 413.09 |
| 2002-07-01 | 423.64 |
| 2002-07-02 | 404.02 |
| 2002-07-03 | 386.21 |
| 2002-07-04 | . |
| 2002-07-05 | 432.33 |
| 2002-07-08 | 440.83 |
| 2002-07-09 | 436.78 |
| 2002-07-10 | 425.49 |
| 2002-07-11 | 417.78 |
| 2002-07-12 | 435.11 |
| 2002-07-15 | 414.35 |
| 2002-07-16 | 434.91 |
| 2002-07-17 | 457.19 |
| 2002-07-18 | 470.00 |
| 2002-07-19 | 448.83 |
| 2002-07-22 | 429.72 |
| 2002-07-23 | 411.79 |
| 2002-07-24 | 411.88 |
| 2002-07-25 | 437.17 |
| 2002-07-26 | 434.15 |
| 2002-07-29 | 446.57 |
| 2002-07-30 | 445.14 |
| 2002-07-31 | 436.13 |
| 2002-08-01 | 418.03 |
| 2002-08-02 | 418.74 |
| 2002-08-05 | 405.78 |
| 2002-08-06 | 416.91 |
| 2002-08-07 | 408.93 |
| 2002-08-08 | 427.82 |
| 2002-08-09 | 431.69 |
| 2002-08-12 | 419.13 |
| 2002-08-13 | 421.62 |
| 2002-08-14 | 414.04 |
| 2002-08-15 | 427.23 |
| 2002-08-16 | 442.01 |
| 2002-08-19 | 461.95 |
| 2002-08-20 | 458.58 |
| 2002-08-21 | 460.06 |
| 2002-08-22 | 471.07 |
| 2002-08-23 | 463.24 |
| 2002-08-26 | 461.14 |
| 2002-08-27 | 470.94 |
| 2002-08-28 | 449.29 |
| 2002-08-29 | 451.99 |
| 2002-08-30 | 448.02 |
| 2002-09-02 | . |
| 2002-09-03 | 417.62 |
| 2002-09-04 | 422.17 |
| 2002-09-05 | 416.10 |
| 2002-09-06 | 428.85 |
| 2002-09-09 | 415.00 |
| 2002-09-10 | 422.81 |
| 2002-09-11 | 432.39 |
| 2002-09-12 | 415.98 |
| 2002-09-13 | 408.85 |
| 2002-09-16 | 406.38 |
| 2002-09-17 | 399.87 |
| 2002-09-18 | 389.08 |
| 2002-09-19 | 384.06 |
| 2002-09-20 | 390.14 |
| 2002-09-23 | 372.61 |
| 2002-09-24 | 362.93 |
| 2002-09-25 | 364.79 |
| 2002-09-26 | 380.39 |
| 2002-09-27 | 380.02 |
| 2002-09-30 | 359.65 |
| 2002-10-01 | 368.23 |
| 2002-10-02 | 388.36 |
| 2002-10-03 | 391.85 |
| 2002-10-04 | 383.80 |
| 2002-10-07 | 373.51 |
| 2002-10-08 | 373.99 |
| 2002-10-09 | 380.36 |
| 2002-10-10 | 392.96 |
| 2002-10-11 | 412.36 |
| 2002-10-14 | 401.27 |
| 2002-10-15 | 423.86 |
| 2002-10-16 | 410.53 |
| 2002-10-17 | 419.35 |
| 2002-10-18 | 419.06 |
| 2002-10-21 | 419.73 |
| 2002-10-22 | 422.25 |
| 2002-10-23 | 417.59 |
| 2002-10-24 | 437.56 |
| 2002-10-25 | 437.43 |
| 2002-10-28 | 455.16 |
| 2002-10-29 | 434.00 |
| 2002-10-30 | 446.98 |
| 2002-10-31 | 447.92 |
| 2002-11-01 | 441.57 |
| 2002-11-04 | 467.28 |
| 2002-11-05 | 470.25 |
| 2002-11-06 | 456.66 |
| 2002-11-07 | 455.74 |
| 2002-11-08 | 448.42 |
| 2002-11-11 | 442.96 |
| 2002-11-12 | 473.96 |
| 2002-11-13 | 471.11 |
| 2002-11-14 | 484.74 |
| 2002-11-15 | 484.73 |
| 2002-11-18 | 497.59 |
| 2002-11-19 | 493.04 |
| 2002-11-20 | 496.08 |
| 2002-11-21 | 514.25 |
| 2002-11-22 | 517.98 |
| 2002-11-25 | 507.75 |
| 2002-11-26 | 487.49 |
| 2002-11-27 | 499.97 |
| 2002-11-28 | . |
| 2002-11-29 | 509.36 |
| 2002-12-02 | 515.29 |
| 2002-12-03 | 501.59 |
| 2002-12-04 | 502.60 |
| 2002-12-05 | 500.08 |
| 2002-12-06 | 502.04 |
| 2002-12-09 | 485.63 |
| 2002-12-10 | 487.71 |
| 2002-12-11 | 494.58 |
| 2002-12-12 | 488.11 |
| 2002-12-13 | 483.86 |
| 2002-12-16 | 497.59 |
| 2002-12-17 | 492.55 |
| 2002-12-18 | 480.06 |
| 2002-12-19 | 483.23 |
| 2002-12-20 | 493.99 |
| 2002-12-23 | 492.72 |
| 2002-12-24 | 491.97 |
| 2002-12-25 | . |
| 2002-12-26 | 492.53 |
| 2002-12-27 | 479.16 |
| 2002-12-30 | 484.39 |
| 2002-12-31 | 488.77 |
| 2003-01-01 | . |
| 2003-01-02 | 504.32 |
| 2003-01-03 | 511.52 |
| 2003-01-06 | 525.07 |
| 2003-01-07 | 523.34 |
| 2003-01-08 | 517.51 |
| 2003-01-09 | 525.15 |
| 2003-01-10 | 533.90 |
| 2003-01-13 | 545.44 |
| 2003-01-14 | 554.11 |
| 2003-01-15 | 544.19 |
| 2003-01-16 | 548.68 |
| 2003-01-17 | 534.46 |
| 2003-01-20 | . |
| 2003-01-21 | 531.17 |
| 2003-01-22 | 528.28 |
| 2003-01-23 | 526.41 |
| 2003-01-24 | 527.12 |
| 2003-01-27 | 510.00 |
| 2003-01-28 | 510.69 |
| 2003-01-29 | 500.96 |
| 2003-01-30 | 503.22 |
| 2003-01-31 | 500.16 |
| 2003-02-03 | 509.41 |
| 2003-02-04 | 495.84 |
| 2003-02-05 | 513.35 |
| 2003-02-06 | 504.59 |
| 2003-02-07 | 502.28 |
| 2003-02-10 | 499.04 |
| 2003-02-11 | 511.80 |
| 2003-02-12 | 511.33 |
| 2003-02-13 | 509.41 |
| 2003-02-14 | 513.61 |
| 2003-02-17 | . |
| 2003-02-18 | 515.52 |
| 2003-02-19 | 497.30 |
| 2003-02-20 | 496.41 |
| 2003-02-21 | 499.09 |
| 2003-02-24 | 489.30 |
| 2003-02-25 | 468.47 |
| 2003-02-26 | 473.31 |
| 2003-02-27 | 472.83 |
| 2003-02-28 | 482.15 |
| 2003-03-03 | 481.92 |
| 2003-03-04 | 470.48 |
| 2003-03-05 | 471.73 |
| 2003-03-06 | 468.54 |
| 2003-03-07 | 464.73 |
| 2003-03-10 | 446.80 |
| 2003-03-11 | 452.00 |
| 2003-03-12 | 440.15 |
| 2003-03-13 | 467.30 |
| 2003-03-14 | 482.16 |
| 2003-03-17 | 492.20 |
| 2003-03-18 | 490.50 |
| 2003-03-19 | 492.80 |
| 2003-03-20 | 493.09 |
| 2003-03-21 | 498.42 |
| 2003-03-24 | 486.09 |
| 2003-03-25 | 487.84 |
| 2003-03-26 | 486.39 |
| 2003-03-27 | 482.28 |
| 2003-03-28 | 484.02 |
| 2003-03-31 | 477.59 |
| 2003-04-01 | 483.96 |
| 2003-04-02 | 498.37 |
| 2003-04-03 | 497.82 |
| 2003-04-04 | 501.65 |
| 2003-04-07 | 517.77 |
| 2003-04-08 | 512.60 |
| 2003-04-09 | 511.83 |
| 2003-04-10 | 509.07 |
| 2003-04-11 | 510.47 |
| 2003-04-14 | 516.90 |
| 2003-04-15 | 527.25 |
| 2003-04-16 | 524.91 |
| 2003-04-17 | 528.15 |
| 2003-04-18 | . |
| 2003-04-21 | 524.64 |
| 2003-04-22 | 534.72 |
| 2003-04-23 | 543.07 |
| 2003-04-24 | 542.68 |
| 2003-04-25 | 541.12 |
| 2003-04-28 | 549.78 |
| 2003-04-29 | 542.32 |
| 2003-04-30 | 539.89 |
| 2003-05-01 | 536.69 |
| 2003-05-02 | 537.25 |
| 2003-05-05 | 540.93 |
| 2003-05-06 | 552.98 |
| 2003-05-07 | 534.69 |
| 2003-05-08 | 528.84 |
| 2003-05-09 | 539.97 |
| 2003-05-12 | 542.45 |
| 2003-05-13 | 547.18 |
| 2003-05-14 | 546.51 |
| 2003-05-15 | 556.38 |
| 2003-05-16 | 558.15 |
| 2003-05-19 | 545.43 |
| 2003-05-20 | 547.79 |
| 2003-05-21 | 549.85 |
| 2003-05-22 | 555.32 |
| 2003-05-23 | 563.52 |
| 2003-05-26 | . |
| 2003-05-27 | 564.04 |
| 2003-05-28 | 574.01 |
| 2003-05-29 | 586.19 |
| 2003-05-30 | 587.21 |
| 2003-06-02 | 591.80 |
| 2003-06-03 | 586.30 |
| 2003-06-04 | 589.63 |
| 2003-06-05 | 588.29 |
| 2003-06-06 | 585.90 |
| 2003-06-09 | 580.18 |
| 2003-06-10 | 575.74 |
| 2003-06-11 | 579.51 |
| 2003-06-12 | 582.66 |
| 2003-06-13 | 574.79 |
| 2003-06-16 | 584.84 |
| 2003-06-17 | 589.30 |
| 2003-06-18 | 587.77 |
| 2003-06-19 | 580.41 |
| 2003-06-20 | 581.84 |
| 2003-06-23 | 571.74 |
| 2003-06-24 | 572.59 |
| 2003-06-25 | 581.41 |
| 2003-06-26 | 576.85 |
| 2003-06-27 | 581.39 |
| 2003-06-30 | 572.25 |
| 2003-07-01 | 568.09 |
| 2003-07-02 | 576.27 |
| 2003-07-03 | 579.35 |
| 2003-07-04 | . |
| 2003-07-07 | 570.32 |
| 2003-07-08 | 563.15 |
| 2003-07-09 | 562.55 |
| 2003-07-10 | 554.89 |
| 2003-07-11 | 558.12 |
| 2003-07-14 | 565.81 |
| 2003-07-15 | 560.35 |
| 2003-07-16 | 553.82 |
| 2003-07-17 | 546.95 |
| 2003-07-18 | 545.80 |
| 2003-07-21 | 541.85 |
| 2003-07-22 | 547.24 |
| 2003-07-23 | 546.67 |
| 2003-07-24 | 564.00 |
| 2003-07-25 | 566.81 |
| 2003-07-28 | 569.54 |
| 2003-07-29 | 571.47 |
| 2003-07-30 | 570.11 |
| 2003-07-31 | 568.56 |
| 2003-08-01 | 559.65 |
| 2003-08-04 | 559.89 |
| 2003-08-05 | 568.20 |
| 2003-08-06 | 564.68 |
| 2003-08-07 | 567.13 |
| 2003-08-08 | 569.26 |
| 2003-08-11 | 569.68 |
| 2003-08-12 | 569.67 |
| 2003-08-13 | 570.34 |
| 2003-08-14 | 581.21 |
| 2003-08-15 | 582.68 |
| 2003-08-18 | 584.37 |
| 2003-08-19 | 577.50 |
| 2003-08-20 | 576.44 |
| 2003-08-21 | 568.65 |
| 2003-08-22 | 561.04 |
| 2003-08-25 | 558.89 |
| 2003-08-26 | 551.40 |
| 2003-08-27 | 555.33 |
| 2003-08-28 | 556.72 |
| 2003-08-29 | 552.78 |
| 2003-09-01 | . |
| 2003-09-02 | 549.20 |
| 2003-09-03 | 551.34 |
| 2003-09-04 | 555.60 |
| 2003-09-05 | 562.87 |
| 2003-09-08 | 570.16 |
| 2003-09-09 | 572.81 |
| 2003-09-10 | 571.84 |
| 2003-09-11 | 573.22 |
| 2003-09-12 | 577.60 |
| 2003-09-15 | 581.61 |
| 2003-09-16 | 579.29 |
| 2003-09-17 | 581.96 |
| 2003-09-18 | 588.87 |
| 2003-09-19 | 586.65 |
| 2003-09-22 | 584.46 |
| 2003-09-23 | 589.17 |
| 2003-09-24 | 589.78 |
| 2003-09-25 | 586.83 |
| 2003-09-26 | 580.85 |
| 2003-09-29 | 578.88 |
| 2003-09-30 | 573.79 |
| 2003-10-01 | 587.13 |
| 2003-10-02 | 585.12 |
| 2003-10-03 | 594.07 |
| 2003-10-06 | 594.17 |
| 2003-10-07 | 598.69 |
| 2003-10-08 | 601.37 |
| 2003-10-09 | 607.99 |
| 2003-10-10 | 605.72 |
| 2003-10-13 | 604.93 |
| 2003-10-14 | 603.54 |
| 2003-10-15 | 604.14 |
| 2003-10-16 | 607.45 |
| 2003-10-17 | 602.32 |
| 2003-10-20 | 602.06 |
| 2003-10-21 | 605.51 |
| 2003-10-22 | 604.09 |
| 2003-10-23 | 602.31 |
| 2003-10-24 | 600.51 |
| 2003-10-27 | 602.09 |
| 2003-10-28 | 612.30 |
| 2003-10-29 | 612.02 |
| 2003-10-30 | 613.29 |
| 2003-10-31 | 609.12 |
| 2003-11-03 | 607.83 |
| 2003-11-04 | 601.63 |
| 2003-11-05 | 599.94 |
| 2003-11-06 | 601.37 |
| 2003-11-07 | 609.01 |
| 2003-11-10 | 603.42 |
| 2003-11-11 | 602.40 |
| 2003-11-12 | 616.65 |
| 2003-11-13 | 617.48 |
| 2003-11-14 | 619.64 |
| 2003-11-17 | 610.67 |
| 2003-11-18 | 629.94 |
| 2003-11-19 | 628.40 |
| 2003-11-20 | 626.33 |
| 2003-11-21 | 629.42 |
| 2003-11-24 | 638.94 |
| 2003-11-25 | 642.28 |
| 2003-11-26 | 641.83 |
| 2003-11-27 | . |
| 2003-11-28 | 646.88 |
| 2003-12-01 | 661.05 |
| 2003-12-02 | 664.17 |
| 2003-12-03 | 663.96 |
| 2003-12-04 | 659.10 |
| 2003-12-05 | 659.61 |
| 2003-12-08 | 660.39 |
| 2003-12-09 | 669.84 |
| 2003-12-10 | 665.15 |
| 2003-12-11 | 667.28 |
| 2003-12-12 | 674.33 |
| 2003-12-15 | 671.18 |
| 2003-12-16 | 670.22 |
| 2003-12-17 | 676.33 |
| 2003-12-18 | 684.57 |
| 2003-12-19 | 684.26 |
| 2003-12-22 | 686.98 |
| 2003-12-23 | 693.59 |
| 2003-12-24 | 697.44 |
| 2003-12-25 | . |
| 2003-12-26 | 697.55 |
| 2003-12-29 | 697.38 |
| 2003-12-30 | 698.23 |
| 2003-12-31 | 706.00 |
| 2004-01-01 | . |
| 2004-01-02 | 717.12 |
| 2004-01-05 | 736.49 |
| 2004-01-06 | 745.03 |
| 2004-01-07 | 742.81 |
| 2004-01-08 | 756.90 |
| 2004-01-09 | 761.28 |
| 2004-01-12 | 756.52 |
| 2004-01-13 | 762.39 |
| 2004-01-14 | 765.62 |
| 2004-01-15 | 752.73 |
| 2004-01-16 | 737.39 |
| 2004-01-19 | . |
| 2004-01-20 | 754.20 |
| 2004-01-21 | 758.42 |
| 2004-01-22 | 764.90 |
| 2004-01-23 | 764.51 |
| 2004-01-26 | 750.65 |
| 2004-01-27 | 761.13 |
| 2004-01-28 | 756.03 |
| 2004-01-29 | 731.23 |
| 2004-01-30 | 728.77 |
| 2004-02-02 | 729.28 |
| 2004-02-03 | 736.51 |
| 2004-02-04 | 722.68 |
| 2004-02-05 | 726.05 |
| 2004-02-06 | 736.16 |
| 2004-02-09 | 743.59 |
| 2004-02-10 | 741.73 |
| 2004-02-11 | 737.90 |
| 2004-02-12 | 751.03 |
| 2004-02-13 | 749.23 |
| 2004-02-16 | . |
| 2004-02-17 | 767.09 |
| 2004-02-18 | 763.13 |
| 2004-02-19 | 764.99 |
| 2004-02-20 | 752.68 |
| 2004-02-23 | 747.05 |
| 2004-02-24 | 749.01 |
| 2004-02-25 | 743.45 |
| 2004-02-26 | 731.11 |
| 2004-02-27 | 725.23 |
| 2004-03-01 | 739.34 |
| 2004-03-02 | 733.52 |
| 2004-03-03 | 717.17 |
| 2004-03-04 | 721.25 |
| 2004-03-05 | 735.46 |
| 2004-03-08 | 735.04 |
| 2004-03-09 | 731.58 |
| 2004-03-10 | 713.67 |
| 2004-03-11 | 695.51 |
| 2004-03-12 | 695.79 |
| 2004-03-15 | 680.34 |
| 2004-03-16 | 691.03 |
| 2004-03-17 | 699.29 |
| 2004-03-18 | 695.54 |
| 2004-03-19 | 695.81 |
| 2004-03-22 | 683.51 |
| 2004-03-23 | 680.43 |
| 2004-03-24 | 671.74 |
| 2004-03-25 | 685.14 |
| 2004-03-26 | 680.78 |
| 2004-03-29 | 691.44 |
| 2004-03-30 | 689.26 |
| 2004-03-31 | 690.30 |
| 2004-04-01 | 703.40 |
| 2004-04-02 | 703.32 |
| 2004-04-05 | 696.29 |
| 2004-04-06 | 695.42 |
| 2004-04-07 | 698.26 |
| 2004-04-08 | 698.96 |
| 2004-04-09 | . |
| 2004-04-12 | 697.64 |
| 2004-04-13 | 693.42 |
| 2004-04-14 | 683.69 |
| 2004-04-15 | 681.46 |
| 2004-04-16 | 696.32 |
| 2004-04-19 | 703.46 |
| 2004-04-20 | 700.25 |
| 2004-04-21 | 688.49 |
| 2004-04-22 | 689.12 |
| 2004-04-23 | 688.11 |
| 2004-04-26 | 693.00 |
| 2004-04-27 | 701.06 |
| 2004-04-28 | 690.26 |
| 2004-04-29 | 688.22 |
| 2004-04-30 | 683.19 |
| 2004-05-03 | 683.57 |
| 2004-05-04 | 695.21 |
| 2004-05-05 | 705.49 |
| 2004-05-06 | 690.10 |
| 2004-05-07 | 677.66 |
| 2004-05-10 | 655.23 |
| 2004-05-11 | 658.31 |
| 2004-05-12 | 654.12 |
| 2004-05-13 | 653.63 |
| 2004-05-14 | 647.10 |
| 2004-05-17 | 649.31 |
| 2004-05-18 | 654.18 |
| 2004-05-19 | 674.29 |
| 2004-05-20 | 662.81 |
| 2004-05-21 | 668.45 |
| 2004-05-24 | 668.99 |
| 2004-05-25 | 659.61 |
| 2004-05-26 | 663.12 |
| 2004-05-27 | 679.43 |
| 2004-05-28 | 674.80 |
| 2004-05-31 | . |
| 2004-06-01 | 666.78 |
| 2004-06-02 | 674.71 |
| 2004-06-03 | 674.49 |
| 2004-06-04 | 679.50 |
| 2004-06-07 | 688.39 |
| 2004-06-08 | 689.17 |
| 2004-06-09 | 683.10 |
| 2004-06-10 | 684.86 |
| 2004-06-11 | . |
| 2004-06-14 | 675.11 |
| 2004-06-15 | 678.98 |
| 2004-06-16 | 679.22 |
| 2004-06-17 | 681.35 |
| 2004-06-18 | 683.45 |
| 2004-06-21 | 679.89 |
| 2004-06-22 | 668.64 |
| 2004-06-23 | 666.98 |
| 2004-06-24 | 673.58 |
| 2004-06-25 | 675.56 |
| 2004-06-28 | 686.92 |
| 2004-06-29 | 679.68 |
| 2004-06-30 | 678.38 |
| 2004-07-01 | 672.20 |
| 2004-07-02 | 675.93 |
| 2004-07-05 | . |
| 2004-07-06 | 672.80 |
| 2004-07-07 | 681.13 |
| 2004-07-08 | 684.25 |
| 2004-07-09 | 679.59 |
| 2004-07-12 | 678.46 |
| 2004-07-13 | 673.74 |
| 2004-07-14 | 679.21 |
| 2004-07-15 | 674.98 |
| 2004-07-16 | 678.45 |
| 2004-07-19 | 671.58 |
| 2004-07-20 | 668.08 |
| 2004-07-21 | 664.34 |
| 2004-07-22 | 658.48 |
| 2004-07-23 | 650.97 |
| 2004-07-26 | 643.76 |
| 2004-07-27 | 648.30 |
| 2004-07-28 | 651.80 |
| 2004-07-29 | 661.47 |
| 2004-07-30 | 659.60 |
| 2004-08-02 | 657.15 |
| 2004-08-03 | 658.40 |
| 2004-08-04 | 653.23 |
| 2004-08-05 | 654.73 |
| 2004-08-06 | 650.65 |
| 2004-08-09 | 645.50 |
| 2004-08-10 | 652.27 |
| 2004-08-11 | 643.33 |
| 2004-08-12 | 643.18 |
| 2004-08-13 | 652.82 |
| 2004-08-16 | 662.06 |
| 2004-08-17 | 666.55 |
| 2004-08-18 | 669.86 |
| 2004-08-19 | 672.91 |
| 2004-08-20 | 665.59 |
| 2004-08-23 | 672.42 |
| 2004-08-24 | 668.57 |
| 2004-08-25 | 670.12 |
| 2004-08-26 | 676.05 |
| 2004-08-27 | 676.94 |
| 2004-08-30 | 674.85 |
| 2004-08-31 | 668.91 |
| 2004-09-01 | 668.93 |
| 2004-09-02 | 671.72 |
| 2004-09-03 | 668.10 |
| 2004-09-06 | . |
| 2004-09-07 | 677.34 |
| 2004-09-08 | 681.46 |
| 2004-09-09 | 680.77 |
| 2004-09-10 | 691.44 |
| 2004-09-13 | 695.56 |
| 2004-09-14 | 688.90 |
| 2004-09-15 | 679.84 |
| 2004-09-16 | 683.60 |
| 2004-09-17 | 685.54 |
| 2004-09-20 | 681.04 |
| 2004-09-21 | 689.75 |
| 2004-09-22 | 688.00 |
| 2004-09-23 | 691.05 |
| 2004-09-24 | 688.94 |
| 2004-09-27 | 684.29 |
| 2004-09-28 | 688.18 |
| 2004-09-29 | 693.99 |
| 2004-09-30 | 698.87 |
| 2004-10-01 | 717.90 |
| 2004-10-04 | 716.88 |
| 2004-10-05 | 719.18 |
| 2004-10-06 | 719.35 |
| 2004-10-07 | 721.20 |
| 2004-10-08 | 723.36 |
| 2004-10-11 | 717.22 |
| 2004-10-12 | 708.17 |
| 2004-10-13 | 710.21 |
| 2004-10-14 | 710.13 |
| 2004-10-15 | 719.97 |
| 2004-10-18 | 721.88 |
| 2004-10-19 | 731.95 |
| 2004-10-20 | 728.56 |
| 2004-10-21 | 733.61 |
| 2004-10-22 | 736.13 |
| 2004-10-25 | 731.66 |
| 2004-10-26 | 732.30 |
| 2004-10-27 | 743.58 |
| 2004-10-28 | 749.81 |
| 2004-10-29 | 750.06 |
| 2004-11-01 | 753.92 |
| 2004-11-02 | 759.14 |
| 2004-11-03 | 767.11 |
| 2004-11-04 | 768.66 |
| 2004-11-05 | 775.09 |
| 2004-11-08 | 771.30 |
| 2004-11-09 | 768.75 |
| 2004-11-10 | 764.63 |
| 2004-11-11 | 779.09 |
| 2004-11-12 | 786.94 |
| 2004-11-15 | 787.37 |
| 2004-11-16 | 784.40 |
| 2004-11-17 | 798.39 |
| 2004-11-18 | 803.95 |
| 2004-11-19 | 798.98 |
| 2004-11-22 | 796.46 |
| 2004-11-23 | 798.91 |
| 2004-11-24 | 807.13 |
| 2004-11-25 | . |
| 2004-11-26 | 817.07 |
| 2004-11-29 | 820.69 |
| 2004-11-30 | 820.57 |
| 2004-12-01 | 838.14 |
| 2004-12-02 | 843.80 |
| 2004-12-03 | 848.55 |
| 2004-12-06 | 849.14 |
| 2004-12-07 | 855.93 |
| 2004-12-08 | 845.29 |
| 2004-12-09 | 830.00 |
| 2004-12-10 | 829.48 |
| 2004-12-13 | 843.70 |
| 2004-12-14 | 837.78 |
| 2004-12-15 | 846.23 |
| 2004-12-16 | 839.44 |
| 2004-12-17 | 830.41 |
| 2004-12-20 | 837.21 |
| 2004-12-21 | 831.65 |
| 2004-12-22 | 840.58 |
| 2004-12-23 | 849.30 |
| 2004-12-24 | . |
| 2004-12-27 | 856.39 |
| 2004-12-28 | 857.06 |
| 2004-12-29 | 856.89 |
| 2004-12-30 | 859.31 |
| 2004-12-31 | 857.57 |
| 2005-01-03 | 854.84 |
| 2005-01-04 | 850.19 |
| 2005-01-05 | 843.12 |
| 2005-01-06 | 838.77 |
| 2005-01-07 | 840.72 |
| 2005-01-10 | 837.83 |
| 2005-01-11 | 834.28 |
| 2005-01-12 | 837.83 |
| 2005-01-13 | 834.89 |
| 2005-01-14 | 827.64 |
| 2005-01-17 | . |
| 2005-01-18 | 821.16 |
| 2005-01-19 | 823.82 |
| 2005-01-20 | 815.25 |
| 2005-01-21 | 818.72 |
| 2005-01-24 | 816.59 |
| 2005-01-25 | 818.35 |
| 2005-01-26 | 829.54 |
| 2005-01-27 | 827.56 |
#2005-01-28| 820.68
#2005-01-31| 828.29
#2005-02-01| 828.42
#2005-02-02| 827.90
#2005-02-03| 825.00
#2005-02-04| 831.72
#2005-02-07| 831.52
#2005-02-08| 828.31
#2005-02-09| 827.84
#2005-02-10| 828.35
#2005-02-11| 833.58
#2005-02-14| 841.24
#2005-02-15| 846.22
#2005-02-16| 843.14
#2005-02-17| 844.31
#2005-02-18| 839.56
#2005-02-21| .
#2005-02-22| 830.80
#2005-02-23| 829.76
#2005-02-24| 831.76
#2005-02-25| 838.79
#2005-02-28| 836.33
#2005-03-01| 837.59
#2005-03-02| 836.35
#2005-03-03| 834.28
#2005-03-04| 845.29
#2005-03-07| 844.27
#2005-03-08| 850.10
#2005-03-09| 844.87
#2005-03-10| 835.08
#2005-03-11| 837.90
#2005-03-14| 828.48
#2005-03-15| 830.42
#2005-03-16| 827.10
#2005-03-17| 826.34
#2005-03-18| 821.40
#2005-03-21| 815.22
#2005-03-22| 820.16
#2005-03-23| 809.12
#2005-03-24| 818.10
#2005-03-25| .
#2005-03-28| 813.77
#2005-03-29| 816.04
#2005-03-30| 817.12
#2005-03-31| 817.35
#2005-04-01| 818.58
#2005-04-04| 807.13
#2005-04-05| 813.33
#2005-04-06| 811.50
#2005-04-07| 817.82
#2005-04-08| 815.15
#2005-04-11| 821.12
#2005-04-12| 812.59
#2005-04-13| 817.49
#2005-04-14| 811.40
#2005-04-15| 803.19
#2005-04-18| 799.92
#2005-04-19| 803.33
#2005-04-20| 800.12
#2005-04-21| 806.92
#2005-04-22| 810.25
#2005-04-25| 805.34
#2005-04-26| 796.84
#2005-04-27| 787.77
#2005-04-28| 784.97
#2005-04-29| 789.98
#2005-05-02| 787.93
#2005-05-03| 794.04
#2005-05-04| 802.58
#2005-05-05| 804.16
#2005-05-06| 801.62
#2005-05-09| 795.29
#2005-05-10| 792.04
#2005-05-11| 787.02
#2005-05-12| 787.25
#2005-05-13| 785.93
#2005-05-16| 780.70
#2005-05-17| 780.13
#2005-05-18| 785.05
#2005-05-19| 791.41
#2005-05-20| 797.68
#2005-05-23| 807.73
#2005-05-24| 792.48
#2005-05-25| 787.45
#2005-05-26| 786.74
#2005-05-27| 783.70
#2005-05-30| .
#2005-05-31| 776.21
#2005-06-01| 776.60
#2005-06-02| 773.58
#2005-06-03| 773.47
#2005-06-06| 767.05
#2005-06-07| 778.10
#2005-06-08| 777.91
#2005-06-09| 767.27
#2005-06-10| 765.28
#2005-06-13| 760.16
#2005-06-14| 763.61
#2005-06-15| 767.81
#2005-06-16| 769.91
#2005-06-17| 777.99
#2005-06-20| 771.49
#2005-06-21| 774.00
#2005-06-22| 773.20
#2005-06-23| 769.19
#2005-06-24| 764.40
#2005-06-27| 760.56
#2005-06-28| 762.49
#2005-06-29| 775.46
#2005-06-30| 777.76
#2005-07-01| 772.21
#2005-07-04| .
#2005-07-05| 764.22
#2005-07-06| 768.07
#2005-07-07| 756.82
#2005-07-08| 766.70
#2005-07-11| 784.22
#2005-07-12| 795.53
#2005-07-13| 789.30
#2005-07-14| 792.75
#2005-07-15| 786.70
#2005-07-18| 784.08
#2005-07-19| 781.85
#2005-07-20| 781.60
#2005-07-21| 786.45
#2005-07-22| 788.04
#2005-07-25| 791.32
#2005-07-26| 801.65
#2005-07-27| 804.98
#2005-07-28| 812.34
#2005-07-29| 814.14
#2005-08-01| 817.46
#2005-08-02| 825.15
#2005-08-03| 826.95
#2005-08-04| 821.84
#2005-08-05| 815.28
#2005-08-08| 820.99
#2005-08-09| 825.14
#2005-08-10| 832.10
#2005-08-11| 834.30
#2005-08-12| 833.88
#2005-08-15| 834.08
#2005-08-16| 827.72
#2005-08-17| 831.62
#2005-08-18| 822.16
#2005-08-19| 830.84
#2005-08-22| 838.44
#2005-08-23| 832.28
#2005-08-24| 827.97
#2005-08-25| 820.64
#2005-08-26| 816.59
#2005-08-29| 816.63
#2005-08-30| 811.70
#2005-08-31| 822.37
#2005-09-01| 836.24
#2005-09-02| 835.18
#2005-09-05| .
#2005-09-06| 841.44
#2005-09-07| 835.75
#2005-09-08| 834.48
#2005-09-09| 834.98
#2005-09-12| 826.92
#2005-09-13| 821.98
#2005-09-14| 832.96
#2005-09-15| 827.99
#2005-09-16| 830.18
#2005-09-19| 820.83
#2005-09-20| 820.87
#2005-09-21| 814.13
#2005-09-22| 804.28
#2005-09-23| 805.50
#2005-09-26| 806.95
#2005-09-27| 800.21
#2005-09-28| 805.92
#2005-09-29| 800.21
#2005-09-30| 805.16
#2005-10-03| 798.71
#2005-10-04| 804.71
#2005-10-05| 805.58
#2005-10-06| 817.36
#2005-10-07| 809.10
#2005-10-10| 805.16
#2005-10-11| 802.07
#2005-10-12| 798.67
#2005-10-13| 783.96
#2005-10-14| 797.95
#2005-10-17| 790.67
#2005-10-18| 781.30
#2005-10-19| 772.87
#2005-10-20| 773.70
#2005-10-21| 775.14
#2005-10-24| 777.15
#2005-10-25| 785.46
#2005-10-26| 782.48
#2005-10-27| 771.68
#2005-10-28| 774.23
#2005-10-31| 782.17
#2005-11-01| 778.86
#2005-11-02| 786.90
#2005-11-03| 789.71
#2005-11-04| 773.37
#2005-11-07| 774.72
#2005-11-08| 776.32
#2005-11-09| 770.18
#2005-11-10| 765.90
#2005-11-11| 762.51
#2005-11-14| 758.94
#2005-11-15| 721.44
#2005-11-16| 716.06
#2005-11-17| 719.84
#2005-11-18| 721.07
#2005-11-21| 720.10
#2005-11-22| 717.61
#2005-11-23| 734.57
#2005-11-24| .
#2005-11-25| 735.33
#2005-11-28| 730.05
#2005-11-29| 733.23
#2005-11-30| 731.44
#2005-12-01| 734.09
#2005-12-02| 727.31
#2005-12-05| 730.73
#2005-12-06| 737.21
#2005-12-07| 742.40
#2005-12-08| 747.45
#2005-12-09| 748.19
#2005-12-12| 756.88
#2005-12-13| 748.43
#2005-12-14| 754.75
#2005-12-15| 748.61
#2005-12-16| 747.62
#2005-12-19| 740.96
#2005-12-20| 736.38
#2005-12-21| 733.10
#2005-12-22| 737.16
#2005-12-23| 739.50
#2005-12-26| .
#2005-12-27| 740.52
#2005-12-28| 745.42
#2005-12-29| 746.47
#2005-12-30| 739.35
#2006-01-02| .
#2006-01-03| 756.88
#2006-01-04| 773.47
#2006-01-05| 775.62
#2006-01-06| 790.78
#2006-01-09| 782.96
#2006-01-10| 778.69
#2006-01-11| 782.08
#2006-01-12| 763.03
#2006-01-13| 754.83
#2006-01-16| .
#2006-01-17| 739.88
#2006-01-18| 738.30
#2006-01-19| 734.35
#2006-01-20| 722.39
#2006-01-23| 740.09
#2006-01-24| 727.16
#2006-01-25| 734.69
#2006-01-26| 741.14
#2006-01-27| 739.00
#2006-01-30| 731.92
#2006-01-31| 726.10
#2006-02-01| 721.57
#2006-02-02| 714.90
#2006-02-03| 711.42
#2006-02-06| 707.25
#2006-02-07| 713.30
#2006-02-08| 719.57
#2006-02-09| 730.64
#2006-02-10| 728.40
#2006-02-13| 727.93
#2006-02-14| 730.78
#2006-02-15| 730.33
#2006-02-16| 738.29
#2006-02-17| 743.57
#2006-02-20| .
#2006-02-21| 733.44
#2006-02-22| 726.39
#2006-02-23| 725.38
#2006-02-24| 723.49
#2006-02-27| 713.69
#2006-02-28| 705.13
#2006-03-01| 717.46
#2006-03-02| 716.76
#2006-03-03| 740.28
#2006-03-06| 759.47
#2006-03-07| 748.63
#2006-03-08| 742.31
#2006-03-09| 750.33
#2006-03-10| 749.92
#2006-03-13| 763.47
#2006-03-14| 765.80
#2006-03-15| 760.92
#2006-03-16| 773.83
#2006-03-17| 772.21
#2006-03-20| 770.73
#2006-03-21| 775.08
#2006-03-22| 774.71
#2006-03-23| 767.65
#2006-03-24| 767.53
#2006-03-27| 763.10
#2006-03-28| 751.02
#2006-03-29| 749.80
#2006-03-30| 760.01
#2006-03-31| 749.36
#2006-04-03| 753.40
#2006-04-04| 760.46
#2006-04-05| 765.53
#2006-04-06| 766.04
#2006-04-07| 760.57
#2006-04-10| 761.74
#2006-04-11| 750.61
#2006-04-12| 748.16
#2006-04-13| 754.80
#2006-04-14| .
#2006-04-17| 765.87
#2006-04-18| 765.42
#2006-04-19| 773.32
#2006-04-20| 771.63
#2006-04-21| 773.98
#2006-04-24| 777.36
#2006-04-25| 781.15
#2006-04-26| 786.50
#2006-04-27| 797.39
#2006-04-28| 799.42
#2006-05-01| 802.73
#2006-05-02| 804.12
#2006-05-03| 795.74
#2006-05-04| 803.63
#2006-05-05| 814.76
#2006-05-08| 813.80
#2006-05-09| 829.98
#2006-05-10| 827.70
#2006-05-11| 817.43
#2006-05-12| 802.97
#2006-05-15| 800.55
#2006-05-16| 806.07
#2006-05-17| 783.14
#2006-05-18| 788.10
#2006-05-19| 776.80
#2006-05-22| 764.77
#2006-05-23| 770.07
#2006-05-24| 753.69
#2006-05-25| 766.11
#2006-05-26| 776.79
#2006-05-29| .
#2006-05-30| 780.87
#2006-05-31| 795.57
#2006-06-01| 803.42
#2006-06-02| 817.14
#2006-06-05| 806.88
#2006-06-06| 792.29
#2006-06-07| 805.53
#2006-06-08| 781.52
#2006-06-09| 793.25
#2006-06-12| 781.15
#2006-06-13| 763.31
#2006-06-14| 764.20
#2006-06-15| 770.77
#2006-06-16| 762.86
#2006-06-19| 760.95
#2006-06-20| 759.73
#2006-06-21| 765.56
#2006-06-22| 765.31
#2006-06-23| 758.91
#2006-06-26| 760.37
#2006-06-27| 755.23
#2006-06-28| 749.93
#2006-06-29| 761.30
#2006-06-30| 783.24
#2006-07-03| 788.64
#2006-07-04| .
#2006-07-05| 781.28
#2006-07-06| 793.03
#2006-07-07| 792.36
#2006-07-10| 791.69
#2006-07-11| 783.29
#2006-07-12| 777.31
#2006-07-13| 766.07
#2006-07-14| 753.04
#2006-07-17| 742.37
#2006-07-18| 739.48
#2006-07-19| 761.29
#2006-07-20| 766.26
#2006-07-21| 761.22
#2006-07-24| 773.53
#2006-07-25| 772.68
#2006-07-26| 769.94
#2006-07-27| 779.63
#2006-07-28| 789.42
#2006-07-31| 782.63
#2006-08-01| 777.56
#2006-08-02| 791.67
#2006-08-03| 787.24
#2006-08-04| 807.98
#2006-08-07| 798.30
#2006-08-08| 796.58
#2006-08-09| 805.98
#2006-08-10| 776.29
#2006-08-11| 767.31
#2006-08-14| 770.48
#2006-08-15| 777.55
#2006-08-16| 782.55
#2006-08-17| 784.48
#2006-08-18| 781.73
#2006-08-21| 789.18
#2006-08-22| 788.00
#2006-08-23| 785.79
#2006-08-24| 787.78
#2006-08-25| 786.20
#2006-08-28| 791.66
#2006-08-29| 792.18
#2006-08-30| 803.10
#2006-08-31| 797.66
#2006-09-01| 801.30
#2006-09-04| .
#2006-09-05| 800.77
#2006-09-06| 797.33
#2006-09-07| 786.63
#2006-09-08| 788.30
#2006-09-11| 798.29
#2006-09-12| 811.03
#2006-09-13| 813.34
#2006-09-14| 811.68
#2006-09-15| 804.34
#2006-09-18| 803.71
#2006-09-19| 799.29
#2006-09-20| 810.67
#2006-09-21| 819.87
#2006-09-22| 813.81
#2006-09-25| 813.55
#2006-09-26| 820.65
#2006-09-27| 828.76
#2006-09-28| 830.00
#2006-09-29| 833.20
#2006-10-02| 832.06
#2006-10-03| 836.17
#2006-10-04| 849.40
#2006-10-05| 848.93
#2006-10-06| 840.93
#2006-10-09| 838.22
#2006-10-10| 841.24
#2006-10-11| 852.66
#2006-10-12| 854.84
#2006-10-13| 856.06
#2006-10-16| 858.27
#2006-10-17| 851.59
#2006-10-18| 854.24
#2006-10-19| 859.02
#2006-10-20| 861.25
#2006-10-23| 862.03
#2006-10-24| 865.87
#2006-10-25| 876.23
#2006-10-26| 894.07
#2006-10-27| 912.06
#2006-10-30| 908.98
#2006-10-31| 915.08
#2006-11-01| 918.87
#2006-11-02| 919.60
#2006-11-03| 914.43
#2006-11-06| 922.70
#2006-11-07| 927.90
#2006-11-08| 920.40
#2006-11-09| 924.60
#2006-11-10| 922.47
#2006-11-13| 928.91
#2006-11-14| 929.55
#2006-11-15| 941.40
#2006-11-16| 944.22
#2006-11-17| 939.39
#2006-11-20| 940.81
#2006-11-21| 940.47
#2006-11-22| 944.19
#2006-11-23| .
#2006-11-24| 953.60
#2006-11-27| 940.62
#2006-11-28| 939.21
#2006-11-29| 950.65
#2006-11-30| 955.17
#2006-12-01| 953.24
#2006-12-04| 961.13
#2006-12-05| 971.25
#2006-12-06| 968.38
#2006-12-07| 973.65
#2006-12-08| 976.37
#2006-12-11| 976.15
#2006-12-12| 989.74
#2006-12-13|1002.26
#2006-12-14|1005.22
#2006-12-15|1006.26
#2006-12-18|1002.79
#2006-12-19|1003.23
#2006-12-20|1012.64
#2006-12-21|1003.84
#2006-12-22| 994.47
#2006-12-25| .
#2006-12-26| 992.70
#2006-12-27|1001.84
#2006-12-28|1001.21
#2006-12-29| 998.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1018.06
#2007-01-04|1027.20
#2007-01-05|1016.32
#2007-01-08|1025.93
#2007-01-09|1033.65
#2007-01-10|1010.20
#2007-01-11|1024.23
#2007-01-12|1032.81
#2007-01-15| .
#2007-01-16|1031.46
#2007-01-17|1033.27
#2007-01-18|1029.04
#2007-01-19|1036.68
#2007-01-22|1034.75
#2007-01-23|1038.12
#2007-01-24|1036.08
#2007-01-25|1033.41
#2007-01-26|1019.52
#2007-01-29|1015.27
#2007-01-30|1014.38
#2007-01-31|1014.99
#2007-02-01|1027.15
#2007-02-02|1019.99
#2007-02-05|1022.54
#2007-02-06|1027.14
#2007-02-07|1037.71
#2007-02-08|1035.21
#2007-02-09|1031.76
#2007-02-12|1030.96
#2007-02-13|1031.56
#2007-02-14|1049.22
#2007-02-15|1041.99
#2007-02-16|1043.37
#2007-02-19| .
#2007-02-20|1046.82
#2007-02-21|1030.79
#2007-02-22|1024.06
#2007-02-23|1035.97
#2007-02-26|1041.65
#2007-02-27|1019.03
#2007-02-28|1001.47
#2007-03-01| 978.43
#2007-03-02| 972.01
#2007-03-05| 953.71
#2007-03-06| 955.45
#2007-03-07| 961.69
#2007-03-08| 975.79
#2007-03-09| 973.82
#2007-03-12| 974.14
#2007-03-13| 968.31
#2007-03-14| 945.05
#2007-03-15| 965.51
#2007-03-16| 978.55
#2007-03-19| 992.96
#2007-03-20| 995.90
#2007-03-21|1000.25
#2007-03-22|1012.99
#2007-03-23|1004.39
#2007-03-26| 997.07
#2007-03-27| 998.45
#2007-03-28| 994.99
#2007-03-29|1000.87
#2007-03-30| 986.50
#2007-04-02|1009.85
#2007-04-03|1022.94
#2007-04-04|1024.65
#2007-04-05|1025.15
#2007-04-06| .
#2007-04-09|1019.85
#2007-04-10|1032.60
#2007-04-11|1032.57
#2007-04-12|1029.52
#2007-04-13|1038.47
#2007-04-16|1049.50
#2007-04-17|1056.69
#2007-04-18|1047.81
#2007-04-19|1050.65
#2007-04-20|1062.93
#2007-04-23|1057.41
#2007-04-24|1052.07
#2007-04-25|1056.79
#2007-04-26|1064.41
#2007-04-27|1060.03
#2007-04-30|1060.97
#2007-05-01|1057.80
#2007-05-02|1055.41
#2007-05-03|1052.54
#2007-05-04|1063.49
#2007-05-07|1066.92
#2007-05-08|1050.84
#2007-05-09|1049.76
#2007-05-10|1041.92
#2007-05-11|1046.28
#2007-05-14|1046.40
#2007-05-15|1054.81
#2007-05-16|1046.63
#2007-05-17|1037.42
#2007-05-18|1047.19
#2007-05-21|1046.40
#2007-05-22|1054.43
#2007-05-23|1084.34
#2007-05-24|1081.09
#2007-05-25|1078.11
#2007-05-28| .
#2007-05-29|1101.95
#2007-05-30|1097.25
#2007-05-31|1099.34
#2007-06-01|1118.67
#2007-06-04|1116.99
#2007-06-05|1112.20
#2007-06-06|1095.09
#2007-06-07|1088.58
#2007-06-08|1084.01
#2007-06-11|1078.90
#2007-06-12|1074.49
#2007-06-13|1082.13
#2007-06-14|1100.15
#2007-06-15|1113.15
#2007-06-18|1106.72
#2007-06-19|1099.93
#2007-06-20|1104.45
#2007-06-21|1090.89
#2007-06-22|1087.55
#2007-06-25|1089.02
#2007-06-26|1095.63
#2007-06-27|1103.45
#2007-06-28|1116.19
#2007-06-29|1122.38
#2007-07-02|1123.07
#2007-07-03|1126.47
#2007-07-04| .
#2007-07-05|1117.00
#2007-07-06|1126.70
#2007-07-09|1138.48
#2007-07-10|1127.09
#2007-07-11|1125.77
#2007-07-12|1136.80
#2007-07-13|1142.96
#2007-07-16|1145.09
#2007-07-17|1149.11
#2007-07-18|1138.47
#2007-07-19|1152.57
#2007-07-20|1141.01
#2007-07-23|1143.71
#2007-07-24|1119.96
#2007-07-25|1112.37
#2007-07-26|1074.58
#2007-07-27|1071.67
#2007-07-30|1063.64
#2007-07-31|1082.68
#2007-08-01|1072.78
#2007-08-02|1100.06
#2007-08-03|1099.38
#2007-08-06|1087.75
#2007-08-07|1105.53
#2007-08-08|1131.89
#2007-08-09|1110.39
#2007-08-10|1066.43
#2007-08-13|1091.87
#2007-08-14|1087.35
#2007-08-15|1083.73
#2007-08-16|1042.05
#2007-08-17|1069.45
#2007-08-20|1076.11
#2007-08-21|1081.29
#2007-08-22|1089.98
#2007-08-23|1100.83
#2007-08-24|1110.15
#2007-08-27|1114.85
#2007-08-28|1099.77
#2007-08-29|1110.50
#2007-08-30|1118.52
#2007-08-31|1132.85
#2007-09-03| .
#2007-09-04|1139.52
#2007-09-05|1121.97
#2007-09-06|1129.41
#2007-09-07|1124.77
#2007-09-10|1121.55
#2007-09-11|1148.68
#2007-09-12|1167.28
#2007-09-13|1189.77
#2007-09-14|1178.25
#2007-09-17|1167.62
#2007-09-18|1173.43
#2007-09-19|1191.01
#2007-09-20|1201.36
#2007-09-21|1206.68
#2007-09-24|1208.65
#2007-09-25|1204.12
#2007-09-26|1219.61
#2007-09-27|1228.42
#2007-09-28|1235.73
#2007-10-01|1244.86
#2007-10-02|1227.61
#2007-10-03|1211.20
#2007-10-04|1199.70
#2007-10-05|1211.57
#2007-10-08|1199.49
#2007-10-09|1210.76
#2007-10-10|1217.18
#2007-10-11|1267.83
#2007-10-12|1275.21
#2007-10-15|1265.67
#2007-10-16|1259.06
#2007-10-17|1271.34
#2007-10-18|1276.18
#2007-10-19|1271.85
#2007-10-22|1263.24
#2007-10-23|1278.69
#2007-10-24|1273.65
#2007-10-25|1330.13
#2007-10-26|1358.04
#2007-10-29|1361.57
#2007-10-30|1347.11
#2007-10-31|1360.68
#2007-11-01|1339.26
#2007-11-02|1349.93
#2007-11-05|1356.10
#2007-11-06|1364.88
#2007-11-07|1359.68
#2007-11-08|1352.09
#2007-11-09|1327.38
#2007-11-12|1320.04
#2007-11-13|1368.26
#2007-11-14|1365.97
#2007-11-15|1353.99
#2007-11-16|1356.53
#2007-11-19|1358.04
#2007-11-20|1381.00
#2007-11-21|1346.53
#2007-11-22| .
#2007-11-23|1354.49
#2007-11-26|1350.05
#2007-11-27|1346.47
#2007-11-28|1366.35
#2007-11-29|1358.72
#2007-11-30|1356.20
#2007-12-03|1358.52
#2007-12-04|1362.71
#2007-12-05|1367.90
#2007-12-06|1351.61
#2007-12-07|1355.61
#2007-12-10|1364.15
#2007-12-11|1357.07
#2007-12-12|1367.74
#2007-12-13|1331.16
#2007-12-14|1319.48
#2007-12-17|1299.76
#2007-12-18|1304.61
#2007-12-19|1293.69
#2007-12-20|1292.39
#2007-12-21|1311.52
#2007-12-24|1313.91
#2007-12-25| .
#2007-12-26|1321.49
#2007-12-27|1332.22
#2007-12-28|1332.08
#2007-12-31|1325.64
#2008-01-01| .
#2008-01-02|1318.20
#2008-01-03|1308.42
#2008-01-04|1305.80
#2008-01-07|1325.94
#2008-01-08|1346.64
#2008-01-09|1331.53
#2008-01-10|1336.39
#2008-01-11|1323.36
#2008-01-14|1315.46
#2008-01-15|1299.05
#2008-01-16|1280.41
#2008-01-17|1283.91
#2008-01-18|1272.49
#2008-01-21| .
#2008-01-22|1211.15
#2008-01-23|1153.36
#2008-01-24|1209.42
#2008-01-25|1219.05
#2008-01-28|1212.90
#2008-01-29|1225.33
#2008-01-30|1230.70
#2008-01-31|1234.27
#2008-02-01|1251.18
#2008-02-04|1244.01
#2008-02-05|1203.47
#2008-02-06|1213.83
#2008-02-07|1184.45
#2008-02-08|1187.01
#2008-02-11|1178.09
#2008-02-12|1213.43
#2008-02-13|1196.62
#2008-02-14|1200.18
#2008-02-15|1181.53
#2008-02-18| .
#2008-02-19|1182.07
#2008-02-20|1147.52
#2008-02-21|1167.58
#2008-02-22|1159.98
#2008-02-25|1179.83
#2008-02-26|1197.77
#2008-02-27|1199.61
#2008-02-28|1185.44
#2008-02-29|1182.54
#2008-03-03|1165.52
#2008-03-04|1145.10
#2008-03-05|1163.88
#2008-03-06|1148.19
#2008-03-07|1132.94
#2008-03-10|1121.50
#2008-03-11|1130.27
#2008-03-12|1138.73
#2008-03-13|1131.87
#2008-03-14|1121.43
#2008-03-17|1100.69
#2008-03-18|1132.43
#2008-03-19|1087.46
#2008-03-20|1066.74
#2008-03-21| .
#2008-03-24|1066.57
#2008-03-25|1110.94
#2008-03-26|1118.69
#2008-03-27|1137.94
#2008-03-28|1127.08
#2008-03-31|1111.58
#2008-04-01|1129.87
#2008-04-02|1148.59
#2008-04-03|1151.24
#2008-04-04|1163.19
#2008-04-07|1176.13
#2008-04-08|1159.78
#2008-04-09|1167.85
#2008-04-10|1165.06
#2008-04-11|1138.35
#2008-04-14|1128.31
#2008-04-15|1128.52
#2008-04-16|1155.11
#2008-04-17|1135.13
#2008-04-18|1154.13
#2008-04-21|1150.07
#2008-04-22|1152.79
#2008-04-23|1147.06
#2008-04-24|1140.71
#2008-04-25|1158.23
#2008-04-28|1157.74
#2008-04-29|1144.41
#2008-04-30|1157.39
#2008-05-01|1148.08
#2008-05-02|1173.24
#2008-05-05|1174.12
#2008-05-06|1164.52
#2008-05-07|1163.52
#2008-05-08|1165.00
#2008-05-09|1160.43
#2008-05-12|1176.33
#2008-05-13|1173.96
#2008-05-14|1175.87
#2008-05-15|1180.24
#2008-05-16|1190.93
#2008-05-19|1191.86
#2008-05-20|1174.19
#2008-05-21|1164.48
#2008-05-22|1187.45
#2008-05-23|1183.19
#2008-05-26| .
#2008-05-27|1171.31
#2008-05-28|1174.76
#2008-05-29|1167.82
#2008-05-30|1175.08
#2008-06-02|1157.73
#2008-06-03|1165.69
#2008-06-04|1150.85
#2008-06-05|1168.95
#2008-06-06|1166.45
#2008-06-09|1148.46
#2008-06-10|1128.70
#2008-06-11|1119.85
#2008-06-12|1115.88
#2008-06-13|1126.20
#2008-06-16|1122.02
#2008-06-17|1128.41
#2008-06-18|1112.77
#2008-06-19|1099.96
#2008-06-20|1086.20
#2008-06-23|1081.24
#2008-06-24|1085.36
#2008-06-25|1100.31
#2008-06-26|1085.24
#2008-06-27|1080.18
#2008-06-30|1102.12
#2008-07-01|1100.30
#2008-07-02|1132.67
#2008-07-03|1135.11
#2008-07-04| .
#2008-07-07|1133.25
#2008-07-08|1139.20
#2008-07-09|1153.47
#2008-07-10|1134.01
#2008-07-11|1108.09
#2008-07-14|1108.39
#2008-07-15|1088.24
#2008-07-16|1091.20
#2008-07-17|1111.40
#2008-07-18|1125.42
#2008-07-21|1120.50
#2008-07-22|1042.73
#2008-07-23|1047.51
#2008-07-24|1050.13
#2008-07-25|1046.33
#2008-07-28|1036.39
#2008-07-29|1046.42
#2008-07-30|1056.28
#2008-07-31|1060.20
#2008-08-01|1051.57
#2008-08-04|1049.51
#2008-08-05|1065.40
#2008-08-06|1061.37
#2008-08-07|1045.59
#2008-08-08|1033.64
#2008-08-11|1042.61
#2008-08-12|1038.20
#2008-08-13|1016.48
#2008-08-14|1015.75
#2008-08-15|1006.18
#2008-08-18|1012.02
#2008-08-19| 990.83
#2008-08-20| 992.00
#2008-08-21| 989.41
#2008-08-22|1006.74
#2008-08-25| 999.58
#2008-08-26| 987.17
#2008-08-27|1004.26
#2008-08-28|1016.12
#2008-08-29|1013.45
#2008-09-01| .
#2008-09-02|1015.88
#2008-09-03|1003.93
#2008-09-04| 977.88
#2008-09-05| 942.70
#2008-09-08| 963.20
#2008-09-09| 963.28
#2008-09-10| 956.33
#2008-09-11| 943.82
#2008-09-12| 977.56
#2008-09-15| 945.72
#2008-09-16| 927.94
#2008-09-17| 917.52
#2008-09-18| 923.77
#2008-09-19| 983.05
#2008-09-22| 980.50
#2008-09-23| 964.38
#2008-09-24| 940.13
#2008-09-25| 972.48
#2008-09-26| 961.51
#2008-09-29| 917.11
#2008-09-30| 903.52
#2008-10-01| 914.19
#2008-10-02| 906.16
#2008-10-03| 926.31
#2008-10-06| 858.87
#2008-10-07| 872.45
#2008-10-08| 824.03
#2008-10-09| 807.07
#2008-10-10| 728.69
#2008-10-13| 804.55
#2008-10-14| 836.78
#2008-10-15| 800.83
#2008-10-16| 764.37
#2008-10-17| 806.08
#2008-10-20| 823.97
#2008-10-21| 792.45
#2008-10-22| 729.02
#2008-10-23| 735.33
#2008-10-24| 695.30
#2008-10-27| 660.11
#2008-10-28| 678.02
#2008-10-29| 759.28
#2008-10-30| 754.87
#2008-10-31| 747.17
#2008-11-03| 748.88
#2008-11-04| 788.46
#2008-11-05| 789.36
#2008-11-06| 731.80
#2008-11-07| 741.68
#2008-11-10| 747.04
#2008-11-11| 729.57
#2008-11-12| 725.60
#2008-11-13| 739.14
#2008-11-14| 750.37
#2008-11-17| 735.96
#2008-11-18| 751.57
#2008-11-19| 735.91
#2008-11-20| 724.49
#2008-11-21| 695.48
#2008-11-24| 765.59
#2008-11-25| 778.13
#2008-11-26| 780.71
#2008-11-27| .
#2008-11-28| 778.86
#2008-12-01| 739.10
#2008-12-02| 764.00
#2008-12-03| 778.11
#2008-12-04| 771.22
#2008-12-05| 756.27
#2008-12-08| 803.63
#2008-12-09| 803.34
#2008-12-10| 798.94
#2008-12-11| 807.41
#2008-12-12| 797.41
#2008-12-15| 816.46
#2008-12-16| 829.33
#2008-12-17| 854.97
#2008-12-18| 872.29
#2008-12-19| 834.57
#2008-12-22| 832.17
#2008-12-23| 821.01
#2008-12-24| 821.36
#2008-12-25| .
#2008-12-26| 823.93
#2008-12-29| 829.71
#2008-12-30| 841.92
#2008-12-31| 833.99
#2009-01-01| .
#2009-01-02| 853.31
#2009-01-05| 862.80
#2009-01-06| 856.02
#2009-01-07| 856.37
#2009-01-08| 856.07
#2009-01-09| 839.36
#2009-01-12| 817.74
#2009-01-13| 798.89
#2009-01-14| 777.60
#2009-01-15| 763.51
#2009-01-16| 783.53
#2009-01-19| .
#2009-01-20| 758.80
#2009-01-21| 742.95
#2009-01-22| 732.22
#2009-01-23| 731.28
#2009-01-26| 759.19
#2009-01-27| 759.65
#2009-01-28| 769.35
#2009-01-29| 741.75
#2009-01-30| 723.85
#2009-02-02| 713.07
#2009-02-03| 752.23
#2009-02-04| 755.88
#2009-02-05| 751.21
#2009-02-06| 766.94
#2009-02-09| 775.82
#2009-02-10| 756.59
#2009-02-11| 747.02
#2009-02-12| 732.02
#2009-02-13| 748.01
#2009-02-16| .
#2009-02-17| 705.03
#2009-02-18| 700.57
#2009-02-19| 705.39
#2009-02-20| 693.16
#2009-02-23| 703.05
#2009-02-24| 692.31
#2009-02-25| 676.78
#2009-02-26| 706.16
#2009-02-27| 704.94
#2009-03-02| 678.08
#2009-03-03| 670.36
#2009-03-04| 687.33
#2009-03-05| 666.80
#2009-03-06| 667.64
#2009-03-09| 647.53
#2009-03-10| 672.47
#2009-03-11| 663.28
#2009-03-12| 673.72
#2009-03-13| 684.30
#2009-03-16| 708.09
#2009-03-17| 711.20
#2009-03-18| 712.45
#2009-03-19| 736.52
#2009-03-20| 721.36
#2009-03-23| 734.12
#2009-03-24| 734.64
#2009-03-25| 743.33
#2009-03-26| 740.48
#2009-03-27| 711.07
#2009-03-30| 696.05
#2009-03-31| 723.38
#2009-04-01| 738.94
#2009-04-02| 763.28
#2009-04-03| 746.88
#2009-04-06| 746.05
#2009-04-07| 737.31
#2009-04-08| 738.98
#2009-04-09| 734.85
#2009-04-10| .
#2009-04-13| 741.18
#2009-04-14| 735.60
#2009-04-15| 732.54
#2009-04-16| 745.58
#2009-04-17| 754.40
#2009-04-20| 730.06
#2009-04-21| 720.84
#2009-04-22| 719.81
#2009-04-23| 714.79
#2009-04-24| 730.98
#2009-04-27| 729.81
#2009-04-28| 719.07
#2009-04-29| 735.32
#2009-04-30| 734.21
#2009-05-01| 736.18
#2009-05-04| 748.10
#2009-05-05| 751.90
#2009-05-06| 757.69
#2009-05-07| 752.79
#2009-05-08| 754.24
#2009-05-11| 756.49
#2009-05-12| 774.53
#2009-05-13| 769.66
#2009-05-14| 768.60
#2009-05-15| 765.11
#2009-05-18| 778.52
#2009-05-19| 777.75
#2009-05-20| 782.79
#2009-05-21| 765.09
#2009-05-22| 778.81
#2009-05-25| .
#2009-05-26| 790.46
#2009-05-27| 792.58
#2009-05-28| 790.12
#2009-05-29| 798.42
#2009-06-01| 815.69
#2009-06-02| 820.43
#2009-06-03| 805.46
#2009-06-04| 799.14
#2009-06-05| 788.07
#2009-06-08| 781.84
#2009-06-09| 796.40
#2009-06-10| 794.36
#2009-06-11| 805.70
#2009-06-12| 803.62
#2009-06-15| 783.19
#2009-06-16| 794.26
#2009-06-17| 801.45
#2009-06-18| 816.90
#2009-06-19| 815.50
#2009-06-22| 800.84
#2009-06-23| 806.41
#2009-06-24| 820.21
#2009-06-25| 813.40
#2009-06-26| 822.28
#2009-06-29| 833.22
#2009-06-30| 825.12
#2009-07-01| 846.88
#2009-07-02| 821.29
#2009-07-03| .
#2009-07-06| 812.14
#2009-07-07| 808.34
#2009-07-08| 797.12
#2009-07-09| 801.68
#2009-07-10| 789.59
#2009-07-13| 801.92
#2009-07-14| 802.81
#2009-07-15| 823.74
#2009-07-16| 829.61
#2009-07-17| 830.75
#2009-07-20| 838.37
#2009-07-21| 842.05
#2009-07-22| 849.35
#2009-07-23| 868.09
#2009-07-24| 874.41
#2009-07-27| 877.48
#2009-07-28| 875.65
#2009-07-29| 876.18
#2009-07-30| 901.65
#2009-07-31| 904.67
#2009-08-03| 927.28
#2009-08-04| 924.45
#2009-08-05| 915.21
#2009-08-06| 906.55
#2009-08-07| 920.37
#2009-08-10| 918.16
#2009-08-11| 911.07
#2009-08-12| 920.53
#2009-08-13| 924.82
#2009-08-14| 905.97
#2009-08-17| 882.58
#2009-08-18| 894.45
#2009-08-19| 899.31
#2009-08-20| 918.13
#2009-08-21| 935.12
#2009-08-24| 937.55
#2009-08-25| 955.25
#2009-08-26| 942.66
#2009-08-27| 938.83
#2009-08-28| 951.85
#2009-08-31| 942.90
#2009-09-01| 931.54
#2009-09-02| 918.57
#2009-09-03| 922.87
#2009-09-04| 936.11
#2009-09-07| .
#2009-09-08| 977.28
#2009-09-09| 988.74
#2009-09-10| 988.67
#2009-09-11| 991.27
#2009-09-14| 993.59
#2009-09-15| 998.43
#2009-09-16|1010.32
#2009-09-17|1013.58
#2009-09-18|1002.21
#2009-09-21| 996.57
#2009-09-22|1014.58
#2009-09-23|1016.34
#2009-09-24| 996.97
#2009-09-25| 994.47
#2009-09-28|1007.02
#2009-09-29| 994.47
#2009-09-30| 990.93
#2009-10-01| 978.56
#2009-10-02| 968.28
#2009-10-05| 991.98
#2009-10-06|1006.66
#2009-10-07| 990.40
#2009-10-08| 999.07
#2009-10-09| 989.20
#2009-10-12| 994.51
#2009-10-13| 989.47
#2009-10-14|1009.58
#2009-10-15|1016.82
#2009-10-16|1002.11
#2009-10-19|1016.51
#2009-10-20|1019.05
#2009-10-21|1034.20
#2009-10-22|1043.44
#2009-10-23|1027.76
#2009-10-26|1016.03
#2009-10-27|1013.13
#2009-10-28|1009.91
#2009-10-29|1020.90
#2009-10-30| 994.61
#2009-11-02|1004.68
#2009-11-03| 980.80
#2009-11-04|1004.39
#2009-11-05|1020.54
#2009-11-06|1013.19
#2009-11-09|1039.86
#2009-11-10|1032.67
#2009-11-11|1027.29
#2009-11-12|1034.42
#2009-11-13|1037.70
#2009-11-16|1052.29
#2009-11-17|1044.55
#2009-11-18|1051.40
#2009-11-19|1029.62
#2009-11-20|1022.51
#2009-11-23|1046.27
#2009-11-24|1040.55
#2009-11-25|1058.81
#2009-11-26| .
#2009-11-27|1040.50
#2009-11-30|1032.49
#2009-12-01|1064.26
#2009-12-02|1075.01
#2009-12-03|1068.70
#2009-12-04|1069.31
#2009-12-07|1055.43
#2009-12-08|1032.52
#2009-12-09|1022.93
#2009-12-10|1031.66
#2009-12-11|1031.05
#2009-12-14|1038.07
#2009-12-15|1029.80
#2009-12-16|1035.25
#2009-12-17|1005.70
#2009-12-18| 999.20
#2009-12-21|1017.36
#2009-12-22|1016.11
#2009-12-23|1023.59
#2009-12-24|1022.37
#2009-12-25| .
#2009-12-28|1028.51
#2009-12-29|1032.39
#2009-12-30|1021.80
#2009-12-31|1026.50
#2010-01-01| .
#2010-01-04|1042.99
#2010-01-05|1040.81
#2010-01-06|1034.71
#2010-01-07|1015.65
#2010-01-08|1009.31
#2010-01-11|1019.73
#2010-01-12|1017.31
#2010-01-13|1020.20
#2010-01-14|1017.72
#2010-01-15| 999.82
#2010-01-18| .
#2010-01-19|1015.02
#2010-01-20| 990.84
#2010-01-21| 979.26
#2010-01-22| 979.17
#2010-01-25| 971.84
#2010-01-26| 969.85
#2010-01-27| 965.21
#2010-01-28| 946.77
#2010-01-29| 951.64
#2010-02-01| 953.71
#2010-02-02| 960.82
#2010-02-03| 949.58
#2010-02-04| 934.91
#2010-02-05| 916.76
#2010-02-08| 926.69
#2010-02-09| 927.49
#2010-02-10| 933.29
#2010-02-11| 921.52
#2010-02-12| 924.09
#2010-02-15| .
#2010-02-16| 935.63
#2010-02-17| 940.48
#2010-02-18| 945.61
#2010-02-19| 941.75
#2010-02-22| 941.27
#2010-02-23| 926.69
#2010-02-24| 931.07
#2010-02-25| 922.12
#2010-02-26| 931.90
#2010-03-01| 929.41
#2010-03-02| 940.42
#2010-03-03| 956.70
#2010-03-04| 951.43
#2010-03-05| 962.39
#2010-03-08| 968.12
#2010-03-09| 961.59
#2010-03-10| 970.41
#2010-03-11| 972.33
#2010-03-12| 982.93
#2010-03-15| 967.75
#2010-03-16| 979.61
#2010-03-17| 980.67
#2010-03-18| 969.18
#2010-03-19| 962.21
#2010-03-22| 959.40
#2010-03-23| 964.85
#2010-03-24| 949.35
#2010-03-25| 954.33
#2010-03-26| 956.73
#2010-03-29| 970.65
#2010-03-30| 970.91
#2010-03-31| 974.35
#2010-04-01| 981.94
#2010-04-02| .
#2010-04-05| 981.05
#2010-04-06| 970.77
#2010-04-07| 963.70
#2010-04-08| 960.64
#2010-04-09| 977.18
#2010-04-12| 986.85
#2010-04-13| 983.75
#2010-04-14| 998.36
#2010-04-15|1002.35
#2010-04-16| 985.73
#2010-04-19| 975.48
#2010-04-20| 981.29
#2010-04-21| 975.86
#2010-04-22| 958.44
#2010-04-23| 967.54
#2010-04-26| 965.43
#2010-04-27| 934.63
#2010-04-28| 918.19
#2010-04-29| 935.02
#2010-04-30| 942.82
#2010-05-03| 936.66
#2010-05-04| 904.67
#2010-05-05| 884.23
#2010-05-06| 862.97
#2010-05-07| 822.74
#2010-05-10| 890.31
#2010-05-11| 871.93
#2010-05-12| 884.42
#2010-05-13| 877.26
#2010-05-14| 840.50
#2010-05-17| 840.68
#2010-05-18| 849.65
#2010-05-19| 823.96
#2010-05-20| 813.57
#2010-05-21| 827.03
#2010-05-24| 819.93
#2010-05-25| 798.23
#2010-05-26| 815.69
#2010-05-27| 839.80
#2010-05-28| 848.03
#2010-05-31| .
#2010-06-01| 849.34
#2010-06-02| 852.22
#2010-06-03| 864.34
#2010-06-04| 845.49
#2010-06-07| 831.24
#2010-06-08| 819.01
#2010-06-09| 838.40
#2010-06-10| 858.62
#2010-06-11| 862.00
#2010-06-14| 883.46
#2010-06-15| 892.93
#2010-06-16| 888.08
#2010-06-17| 892.22
#2010-06-18| 898.09
#2010-06-21| 905.00
#2010-06-22| 892.99
#2010-06-23| 885.95
#2010-06-24| 885.03
#2010-06-25| 885.74
#2010-06-28| 900.75
#2010-06-29| 868.32
#2010-06-30| 864.40
#2010-07-01| 868.70
#2010-07-02| 872.42
#2010-07-05| .
#2010-07-06| 897.90
#2010-07-07| 910.29
#2010-07-08| 918.93
#2010-07-09| 919.13
#2010-07-12| 915.21
#2010-07-13| 937.30
#2010-07-14| 942.66
#2010-07-15| 948.71
#2010-07-16| 937.45
#2010-07-19| 936.32
#2010-07-20| 926.72
#2010-07-21| 934.51
#2010-07-22| 960.48
#2010-07-23| 960.88
#2010-07-26| 974.60
#2010-07-27| 977.65
#2010-07-28| 977.52
#2010-07-29| 997.39
#2010-07-30| 989.62
#2010-08-02|1021.71
#2010-08-03|1017.50
#2010-08-04|1017.73
#2010-08-05|1013.40
#2010-08-06|1022.27
#2010-08-09|1032.58
#2010-08-10|1017.60
#2010-08-11| 988.40
#2010-08-12| 992.03
#2010-08-13| 994.24
#2010-08-16|1001.18
#2010-08-17|1003.85
#2010-08-18|1001.39
#2010-08-19| 989.99
#2010-08-20| 969.78
#2010-08-23| 975.99
#2010-08-24| 966.27
#2010-08-25| 960.27
#2010-08-26| 971.81
#2010-08-27| 990.24
#2010-08-30| 988.04
#2010-08-31| 996.40
#2010-09-01|1017.31
#2010-09-02|1010.97
#2010-09-03|1020.68
#2010-09-06| .
#2010-09-07|1009.26
#2010-09-08|1020.38
#2010-09-09|1020.69
#2010-09-10|1018.35
#2010-09-13|1028.99
#2010-09-14|1037.72
#2010-09-15|1045.17
#2010-09-16|1041.73
#2010-09-17|1035.75
#2010-09-20|1052.61
#2010-09-21|1052.83
#2010-09-22|1059.82
#2010-09-23|1055.48
#2010-09-24|1071.37
#2010-09-27|1064.36
#2010-09-28|1066.37
#2010-09-29|1065.78
#2010-09-30|1062.37
#2010-10-01|1073.26
#2010-10-04|1065.37
#2010-10-05|1089.43
#2010-10-06|1094.19
#2010-10-07|1100.33
#2010-10-08|1097.22
#2010-10-11|1100.01
#2010-10-12|1088.71
#2010-10-13|1111.78
#2010-10-14|1127.56
#2010-10-15|1126.32
#2010-10-18|1125.97
#2010-10-19|1104.52
#2010-10-20|1122.68
#2010-10-21|1123.82
#2010-10-22|1116.57
#2010-10-25|1119.86
#2010-10-26|1122.35
#2010-10-27|1107.79
#2010-10-28|1138.57
#2010-10-29|1138.67
#2010-11-01|1141.43
#2010-11-02|1159.20
#2010-11-03|1157.59
#2010-11-04|1172.71
#2010-11-05|1156.67
#2010-11-08|1144.52
#2010-11-09|1148.92
#2010-11-10|1128.02
#2010-11-11|1122.82
#2010-11-12|1125.25
#2010-11-15|1121.45
#2010-11-16|1097.56
#2010-11-17|1096.99
#2010-11-18|1112.44
#2010-11-19|1112.78
#2010-11-22|1097.89
#2010-11-23|1066.60
#2010-11-24|1068.79
#2010-11-25| .
#2010-11-26|1057.32
#2010-11-29|1025.65
#2010-11-30|1021.26
#2010-12-01|1042.53
#2010-12-02|1055.64
#2010-12-03|1067.39
#2010-12-06|1060.05
#2010-12-07|1068.82
#2010-12-08|1059.95
#2010-12-09|1059.82
#2010-12-10|1065.14
#2010-12-13|1081.45
#2010-12-14|1082.80
#2010-12-15|1071.99
#2010-12-16|1063.03
#2010-12-17|1057.68
#2010-12-20|1060.57
#2010-12-21|1068.32
#2010-12-22|1063.29
#2010-12-23|1069.55
#2010-12-24| .
#2010-12-27|1065.77
#2010-12-28|1064.92
#2010-12-29|1063.79
#2010-12-30|1059.16
#2010-12-31|1067.38
#2011-01-03|1067.59
#2011-01-04|1078.42
#2011-01-05|1076.48
#2011-01-06|1074.93
#2011-01-07|1069.98
#2011-01-10|1065.41
#2011-01-11|1064.71
#2011-01-12|1079.55
#2011-01-13|1098.03
#2011-01-14|1093.94
#2011-01-17| .
#2011-01-18|1115.45
#2011-01-19|1112.00
#2011-01-20|1095.36
#2011-01-21|1126.13
#2011-01-24|1137.49
#2011-01-25|1134.66
#2011-01-26|1141.65
#2011-01-27|1144.80
#2011-01-28|1124.89
#2011-01-31|1129.60
#2011-02-01|1149.35
#2011-02-02|1155.79
#2011-02-03|1147.60
#2011-02-04|1150.53
#2011-02-07|1148.28
#2011-02-08|1159.86
#2011-02-09|1158.40
#2011-02-10|1148.25
#2011-02-11|1143.48
#2011-02-14|1136.24
#2011-02-15|1139.76
#2011-02-16|1149.98
#2011-02-17|1149.59
#2011-02-18|1159.50
#2011-02-21| .
#2011-02-22|1143.03
#2011-02-23|1137.31
#2011-02-24|1128.08
#2011-02-25|1134.96
#2011-02-28|1149.03
#2011-03-01|1149.73
#2011-03-02|1151.47
#2011-03-03|1161.03
#2011-03-04|1159.47
#2011-03-07|1156.26
#2011-03-08|1166.66
#2011-03-09|1167.13
#2011-03-10|1150.65
#2011-03-11|1147.23
#2011-03-14|1139.60
#2011-03-15|1113.06
#2011-03-16|1090.08
#2011-03-17|1117.22
#2011-03-18|1119.94
#2011-03-21|1160.98
#2011-03-22|1160.82
#2011-03-23|1156.53
#2011-03-24|1164.23
#2011-03-25|1161.16
#2011-03-28|1160.56
#2011-03-29|1164.57
#2011-03-30|1171.95
#2011-03-31|1166.31
#2011-04-01|1177.62
#2011-04-04|1188.09
#2011-04-05|1183.03
#2011-04-06|1196.26
#2011-04-07|1189.23
#2011-04-08|1200.91
#2011-04-11|1201.90
#2011-04-12|1189.34
#2011-04-13|1195.69
#2011-04-14|1188.26
#2011-04-15|1193.95
#2011-04-18|1161.19
#2011-04-19|1167.84
#2011-04-20|1196.44
#2011-04-21|1178.80
#2011-04-22| .
#2011-04-25|1175.31
#2011-04-26|1193.84
#2011-04-27|1197.35
#2011-04-28|1213.96
#2011-04-29|1218.07
#2011-05-02|1224.81
#2011-05-03|1212.77
#2011-05-04|1206.73
#2011-05-05|1184.91
#2011-05-06|1181.59
#2011-05-09|1168.18
#2011-05-10|1177.40
#2011-05-11|1183.81
#2011-05-12|1165.96
#2011-05-13|1158.79
#2011-05-16|1161.80
#2011-05-17|1155.08
#2011-05-18|1163.90
#2011-05-19|1172.36
#2011-05-20|1166.12
#2011-05-23|1143.21
#2011-05-24|1145.28
#2011-05-25|1145.08
#2011-05-26|1141.58
#2011-05-27|1159.48
#2011-05-30| .
#2011-05-31|1176.13
#2011-06-01|1171.71
#2011-06-02|1162.30
#2011-06-03|1170.09
#2011-06-06|1166.71
#2011-06-07|1175.16
#2011-06-08|1159.66
#2011-06-09|1158.04
#2011-06-10|1134.21
#2011-06-13|1141.24
#2011-06-14|1158.86
#2011-06-15|1130.29
#2011-06-16|1119.46
#2011-06-17|1138.68
#2011-06-20|1140.70
#2011-06-21|1155.97
#2011-06-22|1156.55
#2011-06-23|1125.02
#2011-06-24|1119.74
#2011-06-27|1132.69
#2011-06-28|1128.16
#2011-06-29|1149.75
#2011-06-30|1168.71
#2011-07-01|1167.68
#2011-07-04| .
#2011-07-05|1166.90
#2011-07-06|1146.50
#2011-07-07|1155.94
#2011-07-08|1139.96
#2011-07-11|1103.80
#2011-07-12|1096.37
#2011-07-13|1117.03
#2011-07-14|1107.95
#2011-07-15|1101.44
#2011-07-18|1078.78
#2011-07-19|1102.76
#2011-07-20|1120.35
#2011-07-21|1148.32
#2011-07-22|1160.15
#2011-07-25|1146.19
#2011-07-26|1167.43
#2011-07-27|1148.76
#2011-07-28|1150.88
#2011-07-29|1171.93
#2011-08-01|1141.17
#2011-08-02|1134.82
#2011-08-03|1135.56
#2011-08-04|1103.90
#2011-08-05|1091.94
#2011-08-08|1059.88
#2011-08-09|1047.98
#2011-08-10|1008.59
#2011-08-11|1039.74
#2011-08-12|1072.87
#2011-08-15|1096.10
#2011-08-16|1090.84
#2011-08-17|1101.71
#2011-08-18|1051.83
#2011-08-19|1041.53
#2011-08-22|1056.96
#2011-08-23|1073.36
#2011-08-24|1088.80
#2011-08-25|1061.96
#2011-08-26|1051.96
#2011-08-29|1078.93
#2011-08-30|1073.19
#2011-08-31|1080.21
#2011-09-01|1086.20
#2011-09-02|1063.62
#2011-09-05| .
#2011-09-06|1017.50
#2011-09-07|1037.63
#2011-09-08|1044.46
#2011-09-09|1003.71
#2011-09-12| 966.90
#2011-09-13| 983.61
#2011-09-14| 995.36
#2011-09-15|1019.22
#2011-09-16|1021.72
#2011-09-19| 991.31
#2011-09-20|1018.50
#2011-09-21|1003.46
#2011-09-22| 951.54
#2011-09-23| 963.30
#2011-09-26| 975.86
#2011-09-27|1014.44
#2011-09-28|1008.72
#2011-09-29|1024.13
#2011-09-30|1006.33
#2011-10-03| 992.89
#2011-10-04| 978.47
#2011-10-05|1002.55
#2011-10-06|1022.73
#2011-10-07|1029.23
#2011-10-10|1057.75
#2011-10-11|1048.96
#2011-10-12|1073.53
#2011-10-13|1064.73
#2011-10-14|1082.21
#2011-10-17|1069.07
#2011-10-18|1056.36
#2011-10-19|1070.36
#2011-10-20|1050.53
#2011-10-21|1084.99
#2011-10-24|1088.58
#2011-10-25|1080.43
#2011-10-26|1083.55
#2011-10-27|1129.54
#2011-10-28|1120.63
#2011-10-31|1093.66
#2011-11-01|1047.59
#2011-11-02|1066.51
#2011-11-03|1078.39
#2011-11-04|1071.48
#2011-11-07|1066.32
#2011-11-08|1079.15
#2011-11-09|1052.14
#2011-11-10|1058.85
#2011-11-11|1091.85
#2011-11-14|1079.57
#2011-11-15|1060.23
#2011-11-16|1061.33
#2011-11-17|1052.40
#2011-11-18|1048.58
#2011-11-21|1016.96
#2011-11-22|1013.35
#2011-11-23| 988.62
#2011-11-24| .
#2011-11-25| 983.18
#2011-11-28|1017.56
#2011-11-29|1024.88
#2011-11-30|1064.26
#2011-12-01|1059.43
#2011-12-02|1050.57
#2011-12-05|1060.75
#2011-12-06|1053.40
#2011-12-07|1046.21
#2011-12-08|1034.36
#2011-12-09|1046.88
#2011-12-12|1023.68
#2011-12-13|1024.99
#2011-12-14| 999.27
#2011-12-15|1005.46
#2011-12-16|1004.85
#2011-12-19|1000.44
#2011-12-20|1016.41
#2011-12-21|1004.45
#2011-12-22|1012.08
#2011-12-23|1020.34
#2011-12-26| .
#2011-12-27|1020.54
#2011-12-28|1004.11
#2011-12-29|1013.49
#2011-12-30|1026.42
#2012-01-02| .
#2012-01-03|1049.43
#2012-01-04|1030.77
#2012-01-05|1008.33
#2012-01-06|1007.08
#2012-01-09|1002.48
#2012-01-10|1019.06
#2012-01-11|1013.22
#2012-01-12|1017.47
#2012-01-13| 999.84
#2012-01-16| .
#2012-01-17|1014.80
#2012-01-18|1008.93
#2012-01-19|1015.59
#2012-01-20|1019.52
#2012-01-23|1032.65
#2012-01-24|1014.63
#2012-01-25|1009.66
#2012-01-26|1029.37
#2012-01-27|1019.61
#2012-01-30|1015.15
#2012-01-31|1017.33
#2012-02-01|1032.14
#2012-02-02|1027.54
#2012-02-03|1039.54
#2012-02-06|1043.26
#2012-02-07|1049.53
#2012-02-08|1045.05
#2012-02-09|1049.15
#2012-02-10|1031.51
#2012-02-13|1041.64
#2012-02-14|1032.54
#2012-02-15|1031.83
#2012-02-16|1028.25
#2012-02-17|1045.32
#2012-02-20| .
#2012-02-21|1056.89
#2012-02-22|1044.00
#2012-02-23|1042.29
#2012-02-24|1057.82
#2012-02-27|1058.23
#2012-02-28|1057.07
#2012-02-29|1050.51
#2012-03-01|1055.03
#2012-03-02|1042.33
#2012-03-05|1043.39
#2012-03-06|1014.42
#2012-03-07|1015.69
#2012-03-08|1034.21
#2012-03-09|1021.93
#2012-03-12|1019.01
#2012-03-13|1031.01
#2012-03-14|1019.19
#2012-03-15|1022.17
#2012-03-16|1032.53
#2012-03-19|1044.23
#2012-03-20|1051.52
#2012-03-21|1049.27
#2012-03-22|1049.64
#2012-03-23|1057.63
#2012-03-26|1066.77
#2012-03-27|1062.47
#2012-03-28|1052.76
#2012-03-29|1046.48
#2012-03-30|1050.94
#2012-04-02|1063.73
#2012-04-03|1056.13
#2012-04-04|1022.92
#2012-04-05|1018.74
#2012-04-06| .
#2012-04-09|1018.41
#2012-04-10|1001.14
#2012-04-11|1008.41
#2012-04-12|1012.38
#2012-04-13| 994.72
#2012-04-16| 993.83
#2012-04-17|1014.73
#2012-04-18| 998.56
#2012-04-19| 993.32
#2012-04-20|1005.06
#2012-04-23| 987.02
#2012-04-24|1006.62
#2012-04-25|1013.98
#2012-04-26|1011.96
#2012-04-27|1016.93
#2012-04-30|1011.13
#2012-05-01|1016.86
#2012-05-02|1001.98
#2012-05-03|1006.47
#2012-05-04|1000.65
#2012-05-07|1003.79
#2012-05-08|1005.78
#2012-05-09| 998.45
#2012-05-10|1007.38
#2012-05-11|1002.76
#2012-05-14| 979.00
#2012-05-15| 971.61
#2012-05-16| 958.78
#2012-05-17| 945.85
#2012-05-18| 940.02
#2012-05-21| 946.28
#2012-05-22| 969.29
#2012-05-23| 937.48
#2012-05-24| 947.58
#2012-05-25| 942.81
#2012-05-28| .
#2012-05-29| 936.72
#2012-05-30| 917.85
#2012-05-31| 915.09
#2012-06-01| 910.03
#2012-06-04| 921.91
#2012-06-05| 916.99
#2012-06-06| 935.27
#2012-06-07| 942.20
#2012-06-08| 949.62
#2012-06-11| 951.37
#2012-06-12| 964.32
#2012-06-13| 969.57
#2012-06-14| 971.00
#2012-06-15| 972.01
#2012-06-18| 967.45
#2012-06-19| 993.07
#2012-06-20| 996.05
#2012-06-21| 983.77
#2012-06-22| 982.63
#2012-06-25| 967.79
#2012-06-26| 970.98
#2012-06-27| 984.51
#2012-06-28| 981.41
#2012-06-29|1014.54
#2012-07-02|1013.57
#2012-07-03|1016.92
#2012-07-04| .
#2012-07-05|1002.34
#2012-07-06| 986.62
#2012-07-09| 990.33
#2012-07-10| 991.07
#2012-07-11|1003.56
#2012-07-12| 980.62
#2012-07-13|1008.99
#2012-07-16|1008.81
#2012-07-17|1007.43
#2012-07-18|1022.02
#2012-07-19|1022.50
#2012-07-20| 990.06
#2012-07-23| 968.20
#2012-07-24| 954.29
#2012-07-25| 953.32
#2012-07-26| 989.95
#2012-07-27|1004.69
#2012-07-30|1003.95
#2012-07-31|1002.02
#2012-08-01|1013.99
#2012-08-02| 988.21
#2012-08-03|1022.54
#2012-08-06|1036.04
#2012-08-07|1046.51
#2012-08-08|1048.64
#2012-08-09|1040.36
#2012-08-10|1042.39
#2012-08-13|1043.72
#2012-08-14|1046.79
#2012-08-15|1041.48
#2012-08-16|1046.95
#2012-08-17|1048.38
#2012-08-20|1050.53
#2012-08-21|1059.38
#2012-08-22|1044.77
#2012-08-23|1048.33
#2012-08-24|1046.91
#2012-08-27|1053.30
#2012-08-28|1053.43
#2012-08-29|1046.55
#2012-08-30|1035.01
#2012-08-31|1045.31
#2012-09-03| .
#2012-09-04|1046.33
#2012-09-05|1044.34
#2012-09-06|1066.83
#2012-09-07|1080.51
#2012-09-10|1076.69
#2012-09-11|1083.97
#2012-09-12|1089.43
#2012-09-13|1094.27
#2012-09-14|1109.24
#2012-09-17|1098.99
#2012-09-18|1092.61
#2012-09-19|1092.13
#2012-09-20|1085.26
#2012-09-21|1102.13
#2012-09-24|1093.14
#2012-09-25|1099.70
#2012-09-26|1071.88
#2012-09-27|1076.68
#2012-09-28|1062.31
#2012-10-01|1069.17
#2012-10-02|1075.97
#2012-10-03|1071.29
#2012-10-04|1067.50
#2012-10-05|1088.94
#2012-10-08|1068.11
#2012-10-09|1051.61
#2012-10-10|1045.03
#2012-10-11|1052.63
#2012-10-12|1045.33
#2012-10-15|1041.96
#2012-10-16|1062.10
#2012-10-17|1077.48
#2012-10-18|1074.27
#2012-10-19|1055.38
#2012-10-22|1050.86
#2012-10-23|1025.13
#2012-10-24|1028.09
#2012-10-25|1012.58
#2012-10-26|1012.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.25
#2012-11-01|1013.69
#2012-11-02|1005.60
#2012-11-05| 989.93
#2012-11-06| 997.75
#2012-11-07| 979.22
#2012-11-08| 973.71
#2012-11-09| 973.77
#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| 997.40
#2012-12-10| 994.45
#2012-12-11|1010.98
#2012-12-12|1019.37
#2012-12-13|1024.68
#2012-12-14|1024.03
#2012-12-17|1019.60
#2012-12-18|1025.66
#2012-12-19|1032.85
#2012-12-20|1028.72
#2012-12-21|1027.45
#2012-12-24|1030.23
#2012-12-25|1029.97
#2012-12-26|1032.17
#2012-12-27|1032.22
#2012-12-28|1024.41
#2012-12-31|1024.03
#2013-01-01|1024.03
#2013-01-02|1049.27
#2013-01-03|1042.25
#2013-01-04|1041.39
#2013-01-07|1043.00
#2013-01-08|1042.51
#2013-01-09|1069.94
#2013-01-10|1084.15
#2013-01-11|1089.88
#2013-01-14|1096.41
#2013-01-15|1083.83
#2013-01-16|1078.57
#2013-01-17|1095.14
#2013-01-18|1087.06
#2013-01-21|1092.46
#2013-01-22|1080.99
#2013-01-23|1072.94
#2013-01-24|1081.91
#2013-01-25|1091.89
#2013-01-28|1091.02
#2013-01-29|1097.89
#2013-01-30|1100.65
#2013-01-31|1093.63
#2013-02-01|1100.51
#2013-02-04|1068.87
#2013-02-05|1060.71
#2013-02-06|1049.94
#2013-02-07|1034.52
#2013-02-08|1035.90
#2013-02-11|1030.88
#2013-02-12|1031.18
#2013-02-13|1035.11
#2013-02-14|1022.37
#2013-02-15|1013.24
#2013-02-18|1011.11
#2013-02-19|1019.17
#2013-02-20|1009.41
#2013-02-21| 979.66
#2013-02-22| 992.89
#2013-02-25| 997.16
#2013-02-26| 968.33
#2013-02-27| 984.79
#2013-02-28| 989.41
#2013-03-01| 979.26
#2013-03-04| 991.57
#2013-03-05|1010.00
#2013-03-06|1004.16
#2013-03-07|1010.79
#2013-03-08|1023.23
#2013-03-11|1026.62
#2013-03-12|1025.99
#2013-03-13|1016.66
#2013-03-14|1047.55
#2013-03-15|1051.76
#2013-03-18|1043.17
#2013-03-19|1042.00
#2013-03-20|1047.51
#2013-03-21|1038.55
#2013-03-22|1049.67
#2013-03-25|1046.37
#2013-03-26|1030.29
#2013-03-27|1012.86
#2013-03-28|1023.50
#2013-03-29| .
#2013-04-01|1024.98
#2013-04-02|1039.00
#2013-04-03|1017.09
#2013-04-04|1017.71
#2013-04-05|1017.08
#2013-04-08|1019.18
#2013-04-09|1033.66
#2013-04-10|1053.07
#2013-04-11|1063.26
#2013-04-12|1061.64
#2013-04-15|1054.98
#2013-04-16|1046.74
#2013-04-17|1032.45
#2013-04-18|1042.88
#2013-04-19|1044.72
#2013-04-22|1052.73
#2013-04-23|1059.12
#2013-04-24|1061.25
#2013-04-25|1079.25
#2013-04-26|1080.80
#2013-04-29|1087.66
#2013-04-30|1091.30
#2013-05-01|1094.03
#2013-05-02|1081.47
#2013-05-03|1091.00
#2013-05-06|1084.59
#2013-05-07|1086.38
#2013-05-08|1094.42
#2013-05-09|1085.41
#2013-05-10|1094.79
#2013-05-13|1089.46
#2013-05-14|1091.38
#2013-05-15|1091.10
#2013-05-16|1105.57
#2013-05-17|1098.06
#2013-05-20|1103.93
#2013-05-21|1107.59
#2013-05-22|1098.69
#2013-05-23|1080.05
#2013-05-24|1081.01
#2013-05-27|1084.21
#2013-05-28|1091.21
#2013-05-29|1076.87
#2013-05-30|1076.45
#2013-05-31|1056.55
#2013-06-03|1046.99
#2013-06-04|1057.01
#2013-06-05|1044.59
#2013-06-06|1055.70
#2013-06-07|1075.29
#2013-06-10|1068.25
#2013-06-11|1066.88
#2013-06-12|1065.82
#2013-06-13|1057.49
#2013-06-14|1062.73
#2013-06-17|1080.34
#2013-06-18|1085.22
#2013-06-19|1074.02
#2013-06-20|1028.66
#2013-06-21|1018.94
#2013-06-24|1004.50
#2013-06-25|1021.97
#2013-06-26|1036.82
#2013-06-27|1043.50
#2013-06-28|1042.96
#2013-07-01|1054.36
#2013-07-02|1051.92
#2013-07-03|1044.02
#2013-07-04|1062.79
#2013-07-05|1039.93
#2013-07-08|1052.56
#2013-07-09|1053.79
#2013-07-10|1055.60
#2013-07-11|1070.84
#2013-07-12|1073.25
#2013-07-15|1079.05
#2013-07-16|1075.16
#2013-07-17|1072.74
#2013-07-18|1074.43
#2013-07-19|1086.57
#2013-07-22|1100.97
#2013-07-23|1109.88
#2013-07-24|1114.63
#2013-07-25|1108.73
#2013-07-26|1113.28
#2013-07-29|1115.76
#2013-07-30|1118.51
#2013-07-31|1115.90
#2013-08-01|1126.31
#2013-08-02|1128.39
#2013-08-05|1125.63
#2013-08-06|1124.25
#2013-08-07|1131.44
#2013-08-08|1145.75
#2013-08-09|1153.50
#2013-08-12|1149.91
#2013-08-13|1153.06
#2013-08-14|1150.73
#2013-08-15|1139.14
#2013-08-16|1146.58
#2013-08-19|1136.30
#2013-08-20|1135.64
#2013-08-21|1130.24
#2013-08-22|1130.14
#2013-08-23|1140.38
#2013-08-26|1140.81
#2013-08-27|1122.78
#2013-08-28|1115.44
#2013-08-29|1145.32
#2013-08-30|1142.00
#2013-09-02|1173.22
#2013-09-03|1152.81
#2013-09-04|1170.13
#2013-09-05|1181.51
#2013-09-06|1185.16
#2013-09-09|1193.31
#2013-09-10|1198.08
#2013-09-11|1210.93
#2013-09-12|1217.02
#2013-09-13|1219.93
#2013-09-16|1235.74
#2013-09-17|1227.70
#2013-09-18|1230.73
#2013-09-19|1243.17
#2013-09-20|1236.90
#2013-09-23|1239.40
#2013-09-24|1250.16
#2013-09-25|1262.77
#2013-09-26|1270.50
#2013-09-27|1274.46
#2013-09-30|1269.87
#2013-10-01|1285.15
#2013-10-02|1289.06
#2013-10-03|1297.60
#2013-10-04|1297.81
#2013-10-07|1292.62
#2013-10-08|1292.22
#2013-10-09|1281.39
#2013-10-10|1301.72
#2013-10-11|1306.76
#2013-10-14|1321.19
#2013-10-15|1324.10
#2013-10-16|1339.99
#2013-10-17|1365.76
#2013-10-18|1372.21
#2013-10-21|1376.66
#2013-10-22|1381.40
#2013-10-23|1367.87
#2013-10-24|1375.25
#2013-10-25|1362.16
#2013-10-28|1365.32
#2013-10-29|1372.86
#2013-10-30|1364.14
#2013-10-31|1353.49
#2013-11-01|1357.34
#2013-11-04|1360.44
#2013-11-05|1350.54
#2013-11-06|1362.67
#2013-11-07|1340.22
#2013-11-08|1333.47
#2013-11-11|1333.05
#2013-11-12|1336.51
#2013-11-13|1329.19
#2013-11-14|1343.28
#2013-11-15|1348.10
#2013-11-18|1364.10
#2013-11-19|1352.29
#2013-11-20|1340.82
#2013-11-21|1347.17
#2013-11-22|1351.32
#2013-11-25|1350.54
#2013-11-26|1350.23
#2013-11-27|1353.93
#2013-11-28|1359.75
#2013-11-29|1358.91
#2013-12-02|1346.17
#2013-12-03|1336.10
#2013-12-04|1328.40
#2013-12-05|1328.14
#2013-12-06|1345.79
#2013-12-09|1357.61
#2013-12-10|1354.62
#2013-12-11|1349.28
#2013-12-12|1338.93
#2013-12-13|1330.06
#2013-12-16|1347.91
#2013-12-17|1347.32
#2013-12-18|1359.34
#2013-12-19|1377.49
#2013-12-20|1377.88
#2013-12-23|1387.50
#2013-12-24|1389.34
#2013-12-25|1389.28
#2013-12-26|1392.94
#2013-12-27|1408.62
#2013-12-30|1406.89
#2013-12-31|1408.51
#2014-01-01|1408.51
#2014-01-02|1387.67
#2014-01-03|1390.33
#2014-01-06|1388.79
#2014-01-07|1399.13
#2014-01-08|1398.20
#2014-01-09|1400.04
#2014-01-10|1409.79
#2014-01-13|1404.56
#2014-01-14|1417.71
#2014-01-15|1423.81
#2014-01-16|1415.12
#2014-01-17|1425.72
#2014-01-20|1424.92
#2014-01-21|1418.56
#2014-01-22|1423.27
#2014-01-23|1418.42
#2014-01-24|1390.99
#2014-01-27|1366.86
#2014-01-28|1363.89
#2014-01-29|1361.57
#2014-01-30|1357.42
#2014-01-31|1353.19
#2014-02-03|1331.37
#2014-02-04|1318.08
#2014-02-05|1315.43
#2014-02-06|1349.49
#2014-02-07|1358.12
#2014-02-10|1356.74
#2014-02-11|1366.99
#2014-02-12|1364.36
#2014-02-13|1370.97
#2014-02-14|1371.00
#2014-02-17|1385.35
#2014-02-18|1398.67
#2014-02-19|1395.50
#2014-02-20|1403.96
#2014-02-21|1422.93
#2014-02-24|1441.88
#2014-02-25|1436.30
#2014-02-26|1417.12
#2014-02-27|1410.09
#2014-02-28|1421.81
#2014-03-03|1374.05
#2014-03-04|1403.13
#2014-03-05|1402.32
#2014-03-06|1416.66
#2014-03-07|1397.99
#2014-03-10|1387.69
#2014-03-11|1382.11
#2014-03-12|1381.64
#2014-03-13|1362.31
#2014-03-14|1343.70
#2014-03-17|1366.80
#2014-03-18|1375.08
#2014-03-19|1379.80
#2014-03-20|1365.69
#2014-03-21|1362.57
#2014-03-24|1342.55
#2014-03-25|1352.44
#2014-03-26|1362.56
#2014-03-27|1356.62
#2014-03-28|1370.22
#2014-03-31|1379.10
#2014-04-01|1378.53
#2014-04-02|1379.73
#2014-04-03|1370.91
#2014-04-04|1374.92
#2014-04-07|1365.81
#2014-04-08|1357.80
#2014-04-09|1372.44
#2014-04-10|1367.59
#2014-04-11|1350.19
#2014-04-14|1346.48
#2014-04-15|1329.96
#2014-04-16|1346.38
#2014-04-17|1361.13
#2014-04-18|1361.15
#2014-04-21|1359.61
#2014-04-22|1380.09
#2014-04-23|1377.13
#2014-04-24|1381.61
#2014-04-25|1371.38
#2014-04-28|1378.73
#2014-04-29|1401.19
#2014-04-30|1415.39
#2014-05-01|1416.06
#2014-05-02|1425.99
#2014-05-05|1430.55
#2014-05-06|1440.03
#2014-05-07|1447.74
#2014-05-08|1452.65
#2014-05-09|1438.29
#2014-05-12|1440.09
#2014-05-13|1429.79
#2014-05-14|1435.39
#2014-05-15|1422.11
#2014-05-16|1427.15
#2014-05-19|1433.77
#2014-05-20|1416.86
#2014-05-21|1416.04
#2014-05-22|1415.73
#2014-05-23|1417.95
#2014-05-26|1425.66
#2014-05-27|1422.94
#2014-05-28|1426.65
#2014-05-29|1430.93
#2014-05-30|1434.98
#2014-06-02|1438.43
#2014-06-03|1429.00
#2014-06-04|1429.97
#2014-06-05|1438.33
#2014-06-06|1462.65
#2014-06-09|1469.25
#2014-06-10|1463.23
#2014-06-11|1449.15
#2014-06-12|1454.59
#2014-06-13|1451.69
#2014-06-16|1439.69
#2014-06-17|1437.54
#2014-06-18|1451.16
#2014-06-19|1461.33
#2014-06-20|1445.29
#2014-06-23|1439.44
#2014-06-24|1440.92
#2014-06-25|1433.32
#2014-06-26|1439.08
#2014-06-27|1444.28
#2014-06-30|1443.48
#2014-07-01|1455.49
#2014-07-02|1440.31
#2014-07-03|1447.66
#2014-07-04|1440.89
#2014-07-07|1435.52
#2014-07-08|1414.84
#2014-07-09|1419.35
#2014-07-10|1400.73
#2014-07-11|1399.17
#2014-07-14|1413.65
#2014-07-15|1408.25
#2014-07-16|1423.95
#2014-07-17|1402.40
#2014-07-18|1399.70
#2014-07-21|1393.01
#2014-07-22|1407.17
#2014-07-23|1409.04
#2014-07-24|1413.64
#2014-07-25|1411.71
#2014-07-28|1410.44
#2014-07-29|1415.96
#2014-07-30|1413.22
#2014-07-31|1394.84
#2014-08-01|1383.93
#2014-08-04|1378.08
#2014-08-05|1369.83
#2014-08-06|1358.55
#2014-08-07|1344.67
#2014-08-08|1331.05
#2014-08-11|1345.20
#2014-08-12|1341.70
#2014-08-13|1356.03
#2014-08-14|1353.91
#2014-08-15|1355.61
#2014-08-18|1363.96
#2014-08-19|1365.30
#2014-08-20|1361.89
#2014-08-21|1374.56
#2014-08-22|1369.94
#2014-08-25|1378.61
#2014-08-26|1380.88
#2014-08-27|1389.52
#2014-08-28|1384.85
#2014-08-29|1380.23
#2014-09-01|1373.52
#2014-09-02|1370.85
#2014-09-03|1378.59
#2014-09-04|1376.54
#2014-09-05|1369.70
#2014-09-08|1364.80
#2014-09-09|1358.95
#2014-09-10|1355.34
#2014-09-11|1352.81
#2014-09-12|1352.50
#2014-09-15|1342.94
#2014-09-16|1342.86
#2014-09-17|1346.83
#2014-09-18|1354.84
#2014-09-19|1358.90
#2014-09-22|1350.36
#2014-09-23|1339.92
#2014-09-24|1351.66
#2014-09-25|1337.75
#2014-09-26|1334.81
#2014-09-29|1328.86
#2014-09-30|1326.67
#2014-10-01|1313.37
#2014-10-02|1290.29
#2014-10-03|1287.18
#2014-10-06|1296.04
#2014-10-07|1288.88
#2014-10-08|1284.50
#2014-10-09|1270.32
#2014-10-10|1246.05
#2014-10-13|1246.98
#2014-10-14|1246.19
#2014-10-15|1214.49
#2014-10-16|1201.54
#2014-10-17|1227.52
#2014-10-20|1228.89
#2014-10-21|1248.46
#2014-10-22|1250.17
#2014-10-23|1264.31
#2014-10-24|1275.89
#2014-10-27|1271.78
#2014-10-28|1308.43
#2014-10-29|1316.76
#2014-10-30|1309.43
#2014-10-31|1318.83
#2014-11-03|1311.17
#2014-11-04|1304.88
#2014-11-05|1324.66
#2014-11-06|1309.74
#2014-11-07|1298.61
#2014-11-10|1312.73
#2014-11-11|1338.09
#2014-11-12|1337.06
#2014-11-13|1341.78
#2014-11-14|1345.10
#2014-11-17|1356.65
#2014-11-18|1369.59
#2014-11-19|1372.12
#2014-11-20|1373.69
#2014-11-21|1385.67
#2014-11-24|1392.57
#2014-11-25|1400.32
#2014-11-26|1409.25
#2014-11-27|1411.95
#2014-11-28|1424.26
#2014-12-01|1412.81
#2014-12-02|1410.51
#2014-12-03|1407.61
#2014-12-04|1405.89
#2014-12-05|1426.17
#2014-12-08|1417.69
#2014-12-09|1392.33
#2014-12-10|1383.55
#2014-12-11|1384.81
#2014-12-12|1349.51
#2014-12-15|1321.00
#2014-12-16|1343.14
#2014-12-17|1333.26
#2014-12-18|1358.30
#2014-12-19|1357.43
#2014-12-22|1364.67
#2014-12-23|1361.55
#2014-12-24|1363.93
#2014-12-25|1364.03
#2014-12-26|1362.94
#2014-12-29|1354.29
#2014-12-30|1336.88
#2014-12-31|1335.45
#2015-01-01|1335.45
#2015-01-02|1320.73
#2015-01-05|1280.48
#2015-01-06|1267.23
#2015-01-07|1265.56
#2015-01-08|1301.93
#2015-01-09|1290.41
#2015-01-12|1301.49
#2015-01-13|1321.42
#2015-01-14|1310.26
#2015-01-15|1314.50
#2015-01-16|1319.15
#2015-01-19|1340.66
#2015-01-20|1346.69
#2015-01-21|1363.09
#2015-01-22|1363.96
#2015-01-23|1375.12
#2015-01-26|1378.95
#2015-01-27|1384.82
#2015-01-28|1380.94
#2015-01-29|1385.59
#2015-01-30|1362.51
#2015-02-02|1361.12
#2015-02-03|1394.22
#2015-02-04|1398.45
#2015-02-05|1398.78
#2015-02-06|1395.06
#2015-02-09|1375.32
#2015-02-10|1395.33
#2015-02-11|1389.82
#2015-02-12|1402.42
#2015-02-13|1409.04
#2015-02-16|1406.85
#2015-02-17|1405.14
#2015-02-18|1392.58
#2015-02-19|1402.82
#2015-02-20|1408.56
#2015-02-23|1412.43
#2015-02-24|1412.55
#2015-02-25|1416.83
#2015-02-26|1418.50
#2015-02-27|1425.29
#2015-03-02|1422.85
#2015-03-03|1409.78
#2015-03-04|1411.88
#2015-03-05|1410.51
#2015-03-06|1379.31
#2015-03-09|1362.32
#2015-03-10|1331.71
#2015-03-11|1339.32
#2015-03-12|1344.00
#2015-03-13|1336.26
#2015-03-16|1348.14
#2015-03-17|1341.88
#2015-03-18|1344.97
#2015-03-19|1346.64
#2015-03-20|1380.48
#2015-03-23|1392.42
#2015-03-24|1397.52
#2015-03-25|1401.93
#2015-03-26|1388.53
#2015-03-27|1381.41
#2015-03-30|1379.75
#2015-03-31|1358.16
#2015-04-01|1361.17
#2015-04-02|1377.86
#2015-04-03|1388.74
#2015-04-06|1395.36
#2015-04-07|1393.93
#2015-04-08|1379.82
#2015-04-09|1379.57
#2015-04-10|1381.34
#2015-04-13|1388.10
#2015-04-14|1402.06
#2015-04-15|1395.51
#2015-04-16|1395.83
#2015-04-17|1383.45
#2015-04-20|1394.02
#2015-04-21|1396.30
#2015-04-22|1403.18
#2015-04-23|1417.34
#2015-04-24|1436.91
#2015-04-27|1444.54
#2015-04-28|1440.76
#2015-04-29|1441.66
#2015-04-30|1445.49
#2015-05-01|1440.38
#2015-05-04|1448.67
#2015-05-05|1426.97
#2015-05-06|1449.39
#2015-05-07|1439.51
#2015-05-08|1471.43
#2015-05-11|1472.43
#2015-05-12|1473.48
#2015-05-13|1486.80
#2015-05-14|1489.74
#2015-05-15|1486.66
#2015-05-18|1486.50
#2015-05-19|1467.24
#2015-05-20|1485.13
#2015-05-21|1495.44
#2015-05-22|1488.42
#2015-05-25|1478.21
#2015-05-26|1454.19
#2015-05-27|1462.73
#2015-05-28|1462.68
#2015-05-29|1451.95
#2015-06-01|1441.59
#2015-06-02|1464.43
#2015-06-03|1474.65
#2015-06-04|1471.36
#2015-06-05|1431.34
#2015-06-08|1434.72
#2015-06-09|1428.62
#2015-06-10|1462.20
#2015-06-11|1462.65
#2015-06-12|1464.54
#2015-06-15|1440.15
#2015-06-16|1441.37
#2015-06-17|1440.13
#2015-06-18|1472.75
#2015-06-19|1471.57
#2015-06-22|1528.06
#2015-06-23|1520.05
#2015-06-24|1507.74
#2015-06-25|1510.93
#2015-06-26|1505.47
#2015-06-29|1467.25
#2015-06-30|1449.04
#2015-07-01|1460.89
#2015-07-02|1458.89
#2015-07-03|1445.11
#2015-07-06|1422.50
#2015-07-07|1376.64
#2015-07-08|1393.62
#2015-07-09|1422.06
#2015-07-10|1477.53
#2015-07-13|1482.38
#2015-07-14|1491.14
#2015-07-15|1496.43
#2015-07-16|1513.68
#2015-07-17|1514.65
#2015-07-20|1519.49
#2015-07-21|1508.67
#2015-07-22|1497.18
#2015-07-23|1493.50
#2015-07-24|1494.06
#2015-07-27|1482.97
#2015-07-28|1482.99
#2015-07-29|1510.34
#2015-07-30|1491.02
#2015-07-31|1503.21
#2015-08-03|1511.96
#2015-08-04|1510.01
#2015-08-05|1517.51
#2015-08-06|1509.62
#2015-08-07|1493.06
#2015-08-10|1513.87
#2015-08-11|1507.18
#2015-08-12|1489.40
#2015-08-13|1492.26
#2015-08-14|1486.04
#2015-08-17|1479.13
#2015-08-18|1478.25
#2015-08-19|1453.63
#2015-08-20|1439.82
#2015-08-21|1412.50
#2015-08-24|1357.63
#2015-08-25|1399.84
#2015-08-26|1381.26
#2015-08-27|1405.16
#2015-08-28|1408.47
#2015-08-31|1404.56
#2015-09-01|1367.52
#2015-09-02|1371.39
#2015-09-03|1390.16
#2015-09-04|1365.43
#2015-09-07|1383.00
#2015-09-08|1403.78
#2015-09-09|1417.80
#2015-09-10|1401.12
#2015-09-11|1378.88
#2015-09-14|1372.21
#2015-09-15|1371.56
#2015-09-16|1390.64
#2015-09-17|1387.52
#2015-09-18|1379.82
#2015-09-21|1369.85
#2015-09-22|1327.34
#2015-09-23|1333.29
#2015-09-24|1322.32
#2015-09-25|1351.45
#2015-09-28|1320.61
#2015-09-29|1306.03
#2015-09-30|1323.81
#2015-10-01|1298.15
#2015-10-02|1302.28
#2015-10-05|1342.48
#2015-10-06|1358.04
#2015-10-07|1348.26
#2015-10-08|1346.84
#2015-10-09|1363.57
#2015-10-12|1363.45
#2015-10-13|1346.10
#2015-10-14|1325.00
#2015-10-15|1342.96
#2015-10-16|1356.15
#2015-10-19|1355.20
#2015-10-20|1362.19
#2015-10-21|1361.07
#2015-10-22|1394.13
#2015-10-23|1413.25
#2015-10-26|1417.16
#2015-10-27|1399.59
#2015-10-28|1416.71
#2015-10-29|1411.63
#2015-10-30|1419.54
#2015-11-02|1421.43
#2015-11-03|1413.57
#2015-11-04|1409.36
#2015-11-05|1398.86
#2015-11-06|1383.74
#2015-11-09|1366.30
#2015-11-10|1386.16
#2015-11-11|1406.65
#2015-11-12|1391.05
#2015-11-13|1384.61
#2015-11-16|1391.12
#2015-11-17|1423.59
#2015-11-18|1413.12
#2015-11-19|1429.45
#2015-11-20|1424.17
#2015-11-23|1408.92
#2015-11-24|1390.35
#2015-11-25|1404.64
#2015-11-26|1422.53
#2015-11-27|1422.66
#2015-11-30|1414.37
#2015-12-01|1406.02
#2015-12-02|1398.92
#2015-12-03|1388.12
#2015-12-04|1378.31
#2015-12-07|1388.62
#2015-12-08|1367.98
#2015-12-09|1373.04
#2015-12-10|1360.73
#2015-12-11|1343.95
#2015-12-14|1317.22
#2015-12-15|1352.03
#2015-12-16|1356.14
#2015-12-17|1365.67
#2015-12-18|1338.37
#2015-12-21|1324.56
#2015-12-22|1328.89
#2015-12-23|1359.52
#2015-12-24|1369.51
#2015-12-25|1369.44
#2015-12-28|1364.42
#2015-12-29|1376.41
#2015-12-30|1367.29
#2015-12-31|1361.18
#2016-01-01|1361.18
#2016-01-04|1319.05
#2016-01-05|1318.90
#2016-01-06|1318.77
#2016-01-07|1315.21
#2016-01-08|1317.37
#2016-01-11|1303.60
#2016-01-12|1308.36
#2016-01-13|1317.30
#2016-01-14|1290.63
#2016-01-15|1269.67
#2016-01-18|1250.59
#2016-01-19|1270.59
#2016-01-20|1224.26
#2016-01-21|1247.89
#2016-01-22|1302.13
#2016-01-25|1290.73
#2016-01-26|1295.32
#2016-01-27|1313.92
#2016-01-28|1285.91
#2016-01-29|1312.01
#2016-02-01|1325.38
#2016-02-02|1308.33
#2016-02-03|1296.59
#2016-02-04|1301.34
#2016-02-05|1278.62
#2016-02-08|1229.55
#2016-02-09|1237.27
#2016-02-10|1242.70
#2016-02-11|1215.91
#2016-02-12|1230.69
#2016-02-15|1252.23
#2016-02-16|1244.22
#2016-02-17|1277.53
#2016-02-18|1286.81
#2016-02-19|1268.00
#2016-02-22|1286.42
#2016-02-23|1267.03
#2016-02-24|1234.46
#2016-02-25|1276.19
#2016-02-26|1264.46
#2016-02-29|1269.98
#2016-03-01|1293.29
#2016-03-02|1291.08
#2016-03-03|1297.60
#2016-03-04|1308.12
#2016-03-07|1297.48
#2016-03-08|1299.79
#2016-03-09|1298.05
#2016-03-10|1295.79
#2016-03-11|1337.90
#2016-03-14|1337.99
#2016-03-15|1324.97
#2016-03-16|1321.42
#2016-03-17|1343.13
#2016-03-18|1338.69
#2016-03-21|1334.31
#2016-03-22|1326.56
#2016-03-23|1317.37
#2016-03-24|1295.96
#2016-03-25|1295.98
#2016-03-28|1303.47
#2016-03-29|1310.07
#2016-03-30|1348.84
#2016-03-31|1335.65
#2016-04-01|1308.58
#2016-04-04|1298.75
#2016-04-05|1267.34
#2016-04-06|1278.53
#2016-04-07|1279.45
#2016-04-08|1296.40
#2016-04-11|1308.27
#2016-04-12|1310.53
#2016-04-13|1312.33
#2016-04-14|1310.83
#2016-04-15|1320.29
#2016-04-18|1324.95
#2016-04-19|1355.34
#2016-04-20|1351.01
#2016-04-21|1337.55
#2016-04-22|1323.06
#2016-04-25|1319.66
#2016-04-26|1327.60
#2016-04-27|1328.51
#2016-04-28|1326.87
#2016-04-29|1318.35
#2016-05-02|1325.87
#2016-05-03|1316.43
#2016-05-04|1289.58
#2016-05-05|1294.79
#2016-05-06|1284.11
#2016-05-09|1291.09
#2016-05-10|1306.74
#2016-05-11|1306.50
#2016-05-12|1312.90
#2016-05-13|1312.90
#2016-05-16|1316.33
#2016-05-17|1327.77
#2016-05-18|1330.53
#2016-05-19|1301.89
#2016-05-20|1319.35
#2016-05-23|1304.82
#2016-05-24|1318.48
#2016-05-25|1337.78
#2016-05-26|1352.85
#2016-05-27|1346.86
#2016-05-30|1350.92
#2016-05-31|1334.22
#2016-06-01|1319.27
#2016-06-02|1321.17
#2016-06-03|1329.53
#2016-06-06|1334.04
#2016-06-07|1341.64
#2016-06-08|1338.47
#2016-06-09|1311.13
#2016-06-10|1277.40
#2016-06-13|1254.31
#2016-06-14|1219.11
#2016-06-15|1231.27
#2016-06-16|1212.99
#2016-06-17|1232.93
#2016-06-20|1288.93
#2016-06-21|1280.71
#2016-06-22|1288.28
#2016-06-23|1322.95
#2016-06-24|1188.93
#2016-06-27|1132.80
#2016-06-28|1180.97
#2016-06-29|1238.57
#2016-06-30|1248.74
#2016-07-01|1254.85
#2016-07-04|1244.53
#2016-07-05|1222.00
#2016-07-06|1184.00
#2016-07-07|1198.89
#2016-07-08|1211.20
#2016-07-11|1225.47
#2016-07-12|1246.07
#2016-07-13|1243.79
#2016-07-14|1251.23
#2016-07-15|1248.59
#2016-07-18|1241.13
#2016-07-19|1226.83
#2016-07-20|1227.28
#2016-07-21|1222.15
#2016-07-22|1236.52
#2016-07-25|1237.64
#2016-07-26|1232.03
#2016-07-27|1239.86
#2016-07-28|1237.29
#2016-07-29|1250.31
#2016-08-01|1247.57
#2016-08-02|1236.13
#2016-08-03|1238.83
#2016-08-04|1239.04
#2016-08-05|1244.46
#2016-08-08|1242.45
#2016-08-09|1259.90
#2016-08-10|1263.86
#2016-08-11|1277.51
#2016-08-12|1274.77
#2016-08-15|1271.52
#2016-08-16|1266.07
#2016-08-17|1258.94
#2016-08-18|1271.71
#2016-08-19|1256.55
#2016-08-22|1260.57
#2016-08-23|1267.98
#2016-08-24|1259.38
#2016-08-25|1256.33
#2016-08-26|1263.07
#2016-08-29|1246.40
#2016-08-30|1243.55
#2016-08-31|1241.16
#2016-09-01|1239.53
#2016-09-02|1257.97
#2016-09-05|1257.31
#2016-09-06|1266.01
#2016-09-07|1265.99
#2016-09-08|1274.86
#2016-09-09|1255.51
#2016-09-12|1243.28
#2016-09-13|1222.81
#2016-09-14|1214.70
#2016-09-15|1216.48
#2016-09-16|1209.40
#2016-09-19|1219.84
#2016-09-20|1218.71
#2016-09-21|1232.43
#2016-09-22|1264.46
#2016-09-23|1250.96
#2016-09-26|1237.35
#2016-09-27|1230.68
#2016-09-28|1238.37
#2016-09-29|1242.87
#2016-09-30|1233.56
#2016-10-03|1229.24
#2016-10-04|1232.56
#2016-10-05|1219.22
#2016-10-06|1198.42
#2016-10-07|1184.29
#2016-10-10|1195.17
#2016-10-11|1184.41
#2016-10-12|1167.38
#2016-10-13|1162.79
#2016-10-14|1176.10
#2016-10-17|1172.55
#2016-10-18|1190.36
#2016-10-19|1184.35
#2016-10-20|1182.80
#2016-10-21|1181.85
#2016-10-24|1185.82
#2016-10-25|1200.07
#2016-10-26|1203.36
#2016-10-27|1195.71
#2016-10-28|1195.37
#2016-10-31|1193.15
#2016-11-01|1185.66
#2016-11-02|1181.23
#2016-11-03|1181.38
#2016-11-04|1166.66
#2016-11-07|1166.54
#2016-11-08|1170.12
#2016-11-09|1162.73
#2016-11-10|1125.75
#2016-11-11|1122.35
#2016-11-14|1103.31
#2016-11-15|1106.22
#2016-11-16|1102.90
#2016-11-17|1115.74
#2016-11-18|1095.00
#2016-11-21|1098.15
#2016-11-22|1105.59
#2016-11-23|1094.94
#2016-11-24|1100.92
#2016-11-25|1105.95
#2016-11-28|1089.57
#2016-11-29|1100.82
#2016-11-30|1101.74
#2016-12-01|1093.32
#2016-12-02|1097.12
#2016-12-05|1101.37
#2016-12-06|1112.27
#2016-12-07|1128.28
#2016-12-08|1135.46
#2016-12-09|1134.41
#2016-12-12|1141.31
#2016-12-13|1164.36
#2016-12-14|1162.71
#2016-12-15|1139.68
#2016-12-16|1149.98
#2016-12-19|1159.56
#2016-12-20|1156.45
#2016-12-21|1156.85
#2016-12-22|1152.04
#2016-12-23|1159.47
#2016-12-26|1159.43
#2016-12-27|1160.96
#2016-12-28|1150.30
#2016-12-29|1166.59
#2016-12-30|1173.88
#2017-01-02|1180.34
#2017-01-03|1169.53
#2017-01-04|1189.76
#2017-01-05|1215.90
#2017-01-06|1213.38
#2017-01-09|1199.37
#2017-01-10|1201.99
#2017-01-11|1196.85
#2017-01-12|1213.83
#2017-01-13|1218.14
#2017-01-16|1201.44
#2017-01-17|1211.68
#2017-01-18|1208.93
#2017-01-19|1197.39
#2017-01-20|1212.74
#2017-01-23|1209.96
#2017-01-24|1178.19
#2017-01-25|1175.37
#2017-01-26|1173.12
#2017-01-27|1169.67
#2017-01-30|1163.72
#2017-01-31|1170.84
#2017-02-01|1164.93
#2017-02-02|1165.97
#2017-02-03|1170.63
#2017-02-06|1157.29
#2017-02-07|1149.78
#2017-02-08|1164.03
#2017-02-09|1173.70
#2017-02-10|1163.03
#2017-02-13|1161.79
#2017-02-14|1158.62
#2017-02-15|1166.22
#2017-02-16|1179.99
#2017-02-17|1171.38
#2017-02-20|1183.64
#2017-02-21|1180.55
#2017-02-22|1186.64
#2017-02-23|1200.17
#2017-02-24|1196.67
#2017-02-27|1193.35
#2017-02-28|1192.49
#2017-03-01|1195.58
#2017-03-02|1192.50
#2017-03-03|1193.09
#2017-03-06|1193.84
#2017-03-07|1192.10
#2017-03-08|1189.46
#2017-03-09|1196.52
#2017-03-10|1212.28
#2017-03-13|1210.03
#2017-03-14|1203.93
#2017-03-15|1204.75
#2017-03-16|1232.74
#2017-03-17|1244.57
#2017-03-20|1239.09
#2017-03-21|1240.35
#2017-03-22|1240.69
#2017-03-23|1252.07
#2017-03-24|1249.59
#2017-03-27|1256.90
#2017-03-28|1258.09
#2017-03-29|1244.31
#2017-03-30|1242.87
#2017-03-31|1241.96
#2017-04-03|1231.70
#2017-04-04|1228.30
#2017-04-05|1226.51
#2017-04-06|1223.20
#2017-04-07|1213.28
#2017-04-10|1212.45
#2017-04-11|1215.73
#2017-04-12|1217.37
#2017-04-13|1211.36
#2017-04-14|1210.96
#2017-04-17|1216.37
#2017-04-18|1210.34
#2017-04-19|1215.26
#2017-04-20|1219.91
#2017-04-21|1209.44
#2017-04-24|1251.53
#2017-04-25|1262.23
#2017-04-26|1256.90
#2017-04-27|1245.62
#2017-04-28|1236.52
#2017-05-01|1238.17
#2017-05-02|1252.05
#2017-05-03|1252.93
#2017-05-04|1264.26
#2017-05-05|1279.44
#2017-05-08|1277.06
#2017-05-09|1276.01
#2017-05-10|1275.59
#2017-05-11|1256.79
#2017-05-12|1291.60
#2017-05-15|1294.80
#2017-05-16|1320.05
#2017-05-17|1316.95
#2017-05-18|1305.25
#2017-05-19|1324.49
#2017-05-22|1345.52
#2017-05-23|1345.46
#2017-05-24|1343.41
#2017-05-25|1349.46
#2017-05-26|1347.92
#2017-05-29|1348.12
#2017-05-30|1338.45
#2017-05-31|1347.78
#2017-06-01|1346.12
#2017-06-02|1352.43
#2017-06-05|1349.98
#2017-06-06|1345.83
#2017-06-07|1344.75
#2017-06-08|1335.89
#2017-06-09|1329.63
#2017-06-12|1330.52
#2017-06-13|1331.36
#2017-06-14|1335.65
#2017-06-15|1303.53
#2017-06-16|1318.85
#2017-06-19|1318.29
#2017-06-20|1303.33
#2017-06-21|1304.03
#2017-06-22|1304.50
#2017-06-23|1307.76
#2017-06-26|1307.75
#2017-06-27|1300.62
#2017-06-28|1307.13
#2017-06-29|1301.71
#2017-06-30|1293.84
#2017-07-03|1299.12
#2017-07-04|1290.12
#2017-07-05|1283.42
#2017-07-06|1287.45
#2017-07-07|1286.46
#2017-07-10|1289.66
#2017-07-11|1283.99
#2017-07-12|1302.60
#2017-07-13|1319.21
#2017-07-14|1321.89
#2017-07-17|1334.27
#2017-07-18|1337.03
#2017-07-19|1343.88
#2017-07-20|1356.87
#2017-07-21|1351.31
#2017-07-24|1346.14
#2017-07-25|1346.24
#2017-07-26|1354.60
#2017-07-27|1375.28
#2017-07-28|1366.97
#2017-07-31|1372.02
#2017-08-01|1382.48
#2017-08-02|1379.28
#2017-08-03|1384.35
#2017-08-04|1383.66
#2017-08-07|1393.03
#2017-08-08|1386.59
#2017-08-09|1376.25
#2017-08-10|1362.76
#2017-08-11|1345.14
#2017-08-14|1364.04
#2017-08-15|1350.60
#2017-08-16|1348.28
#2017-08-17|1343.29
#2017-08-18|1335.98
#2017-08-21|1340.25
#2017-08-22|1341.84
#2017-08-23|1337.51
#2017-08-24|1336.86
#2017-08-25|1339.96
#2017-08-28|1346.24
#2017-08-29|1341.43
#2017-08-30|1342.64
#2017-08-31|1351.83
#2017-09-01|1348.32
#2017-09-04|1343.40
#2017-09-05|1336.50
#2017-09-06|1334.46
#2017-09-07|1345.27
#2017-09-08|1343.33
#2017-09-11|1353.86
#2017-09-12|1352.35
#2017-09-13|1348.08
#2017-09-14|1339.27
#2017-09-15|1349.29
#2017-09-18|1356.53
#2017-09-19|1365.65
#2017-09-20|1369.63
#2017-09-21|1346.73
#2017-09-22|1349.35
#2017-09-25|1345.35
#2017-09-26|1337.20
#2017-09-27|1338.47
#2017-09-28|1337.64
#2017-09-29|1349.00
#2017-10-02|1335.08
#2017-10-03|1334.54
#2017-10-04|1326.06
#2017-10-05|1332.36
#2017-10-06|1329.02
#2017-10-09|1331.80
#2017-10-10|1341.01
#2017-10-11|1350.71
#2017-10-12|1348.20
#2017-10-13|1351.89
#2017-10-16|1346.61
#2017-10-17|1335.10
#2017-10-18|1337.83
#2017-10-19|1338.49
#2017-10-20|1335.45
#2017-10-23|1333.06
#2017-10-24|1331.48
#2017-10-25|1330.06
#2017-10-26|1321.94
#2017-10-27|1310.76
#2017-10-30|1322.46
#2017-10-31|1327.67
#2017-11-01|1329.61
#2017-11-02|1329.26
#2017-11-03|1306.83
#2017-11-06|1300.27
#2017-11-07|1290.80
#2017-11-08|1287.62
#2017-11-09|1289.21
#2017-11-10|1284.89
#2017-11-13|1273.48
#2017-11-14|1283.01
#2017-11-15|1294.19
#2017-11-16|1295.86
#2017-11-17|1287.88
#2017-11-20|1294.05
#2017-11-21|1288.83
#2017-11-22|1290.95
#2017-11-23|1302.54
#2017-11-24|1307.98
#2017-11-27|1302.43
#2017-11-28|1299.70
#2017-11-29|1306.35
#2017-11-30|1318.60
#2017-12-01|1309.25
#2017-12-04|1316.68
#2017-12-05|1315.06
#2017-12-06|1311.93
#2017-12-07|1326.57
#2017-12-08|1323.63
#2017-12-11|1325.21
#2017-12-12|1326.76
#2017-12-13|1317.22
#2017-12-14|1317.77
#2017-12-15|1316.45
#2017-12-18|1330.85
#2017-12-19|1329.63
#2017-12-20|1327.07
#2017-12-21|1335.06
#2017-12-22|1332.69
#2017-12-25|1333.81
#2017-12-26|1335.90
#2017-12-27|1336.93
#2017-12-28|1336.03
#2017-12-29|1343.02
#2018-01-01|1343.02
#2018-01-02|1351.95
#2018-01-03|1348.24
#2018-01-04|1360.27
#2018-01-05|1368.98
#2018-01-08|1367.51
#2018-01-09|1370.45
#2018-01-10|1353.45
#2018-01-11|1341.77
#2018-01-12|1359.30
#2018-01-15|1369.75
#2018-01-16|1375.18
#2018-01-17|1364.88
#2018-01-18|1363.57
#2018-01-19|1360.88
#2018-01-22|1383.40
#2018-01-23|1396.13
#2018-01-24|1395.35
#2018-01-25|1399.56
#2018-01-26|1400.29
#2018-01-29|1385.97
#2018-01-30|1375.58
#2018-01-31|1381.94
#2018-02-01|1365.12
#2018-02-02|1351.29
#2018-02-05|1319.09
#2018-02-06|1277.49
#2018-02-07|1299.59
#2018-02-08|1271.23
#2018-02-09|1247.70
#2018-02-12|1267.35
#2018-02-13|1262.21
#2018-02-14|1270.46
#2018-02-15|1279.50
#2018-02-16|1297.31
#2018-02-19|1288.26
#2018-02-20|1288.83
#2018-02-21|1288.44
#2018-02-22|1287.08
#2018-02-23|1308.85
#2018-02-26|1313.55
#2018-02-27|1300.47
#2018-02-28|1289.91
#2018-03-01|1276.39
#2018-03-02|1268.23
#2018-03-05|1287.16
#2018-03-06|1305.25
#2018-03-07|1305.42
#2018-03-08|1314.87
#2018-03-09|1319.60
#2018-03-12|1316.54
#2018-03-13|1305.48
#2018-03-14|1300.48
#2018-03-15|1295.52
#2018-03-16|1301.12
#2018-03-19|1292.08
#2018-03-20|1272.58
#2018-03-21|1270.05
#2018-03-22|1253.48
#2018-03-23|1258.59
#2018-03-26|1252.96
#2018-03-27|1263.23
#2018-03-28|1266.20
#2018-03-29|1266.78
#2018-03-30|1266.98
#2018-04-02|1268.38
#2018-04-03|1258.63
#2018-04-04|1262.05
#2018-04-05|1286.74
#2018-04-06|1296.74
#2018-04-09|1298.93
#2018-04-10|1309.54
#2018-04-11|1313.52
#2018-04-12|1316.31
#2018-04-13|1316.01
#2018-04-16|1323.06
#2018-04-17|1327.34
#2018-04-18|1328.05
#2018-04-19|1327.90
#2018-04-20|1332.88
#2018-04-23|1342.05
#2018-04-24|1330.88
#2018-04-25|1322.33
#2018-04-26|1335.43
#2018-04-27|1329.50
#2018-04-30|1330.50
#2018-05-01|1314.34
#2018-05-02|1314.54
#2018-05-03|1295.49
#2018-05-04|1299.08
#2018-05-07|1301.77
#2018-05-08|1294.69
#2018-05-09|1294.95
#2018-05-10|1287.55
#2018-05-11|1294.02
#2018-05-14|1285.29
#2018-05-15|1249.47
#2018-05-16|1236.43
#2018-05-17|1244.67
#2018-05-18|1229.25
#2018-05-21|1223.94
#2018-05-22|1248.51
#2018-05-23|1237.96
#2018-05-24|1231.57
#2018-05-25|1223.97
#2018-05-28|1216.70
#2018-05-29|1196.61
#2018-05-30|1207.81
#2018-05-31|1204.91
#2018-06-01|1214.47
#2018-06-04|1230.58
#2018-06-05|1223.91
#2018-06-06|1236.21
#2018-06-07|1238.67
#2018-06-08|1228.71
#2018-06-11|1247.40
#2018-06-12|1246.30
#2018-06-13|1233.71
#2018-06-14|1240.81
#2018-06-15|1221.72
#2018-06-18|1212.04
#2018-06-19|1203.61
#2018-06-20|1209.09
#2018-06-21|1204.91
#2018-06-22|1223.62
#2018-06-25|1214.65
#2018-06-26|1204.17
#2018-06-27|1205.33
#2018-06-28|1191.83
#2018-06-29|1203.49
#2018-07-02|1191.63
#2018-07-03|1216.75
#2018-07-04|1237.26
#2018-07-05|1247.72
#2018-07-06|1262.78
#2018-07-09|1263.25
#2018-07-10|1252.62
#2018-07-11|1237.66
#2018-07-12|1230.10
#2018-07-13|1217.72
#2018-07-16|1217.99
#2018-07-17|1203.66
#2018-07-18|1201.45
#2018-07-19|1192.02
#2018-07-20|1204.06
#2018-07-23|1207.28
#2018-07-24|1205.50
#2018-07-25|1201.10
#2018-07-26|1218.73
#2018-07-27|1241.14
#2018-07-30|1255.73
#2018-07-31|1249.51
#2018-08-01|1243.45
#2018-08-02|1224.20
#2018-08-03|1235.55
#2018-08-06|1234.00
#2018-08-07|1240.30
#2018-08-08|1235.63
#2018-08-09|1229.40
#2018-08-10|1196.20
#2018-08-13|1192.86
#2018-08-14|1185.42
#2018-08-15|1166.58
#2018-08-16|1180.18
#2018-08-17|1174.59
#2018-08-20|1179.80
#2018-08-21|1190.62
#2018-08-22|1199.95
#2018-08-23|1196.31
#2018-08-24|1196.16
#2018-08-27|1201.85
#2018-08-28|1198.30
#2018-08-29|1194.85
#2018-08-30|1172.44
#2018-08-31|1160.11
#2018-09-03|1165.57
#2018-09-04|1144.39
#2018-09-05|1137.62
#2018-09-06|1137.53
#2018-09-07|1144.82
#2018-09-10|1154.15
#2018-09-11|1151.97
#2018-09-12|1154.24
#2018-09-13|1162.29
#2018-09-14|1162.79
#2018-09-17|1171.92
#2018-09-18|1183.05
#2018-09-19|1173.96
#2018-09-20|1187.18
#2018-09-21|1193.34
#2018-09-24|1187.75
#2018-09-25|1184.67
#2018-09-26|1183.70
#2018-09-27|1188.10
#2018-09-28|1161.79
#2018-10-01|1153.23
#2018-10-02|1140.74
#2018-10-03|1150.65
#2018-10-04|1150.32
#2018-10-05|1145.20
#2018-10-08|1132.00
#2018-10-09|1128.21
#2018-10-10|1154.51
#2018-10-11|1142.74
#2018-10-12|1133.14
#2018-10-15|1153.99
#2018-10-16|1164.73
#2018-10-17|1158.95
#2018-10-18|1158.03
#2018-10-19|1163.25
#2018-10-22|1149.62
#2018-10-23|1133.09
#2018-10-24|1136.35
#2018-10-25|1127.95
#2018-10-26|1106.15
#2018-10-29|1126.71
#2018-10-30|1129.28
#2018-10-31|1135.63
#2018-11-01|1164.71
#2018-11-02|1163.37
#2018-11-05|1172.53
#2018-11-06|1161.27
#2018-11-07|1181.11
#2018-11-08|1180.72
#2018-11-09|1164.03
#2018-11-12|1150.41
#2018-11-13|1175.69
#2018-11-14|1183.60
#2018-11-15|1172.80
#2018-11-16|1183.37
#2018-11-19|1193.27
#2018-11-20|1174.13
#2018-11-21|1187.74
#2018-11-22|1177.27
#2018-11-23|1179.19
#2018-11-26|1214.35
#2018-11-27|1218.18
#2018-11-28|1218.13
#2018-11-29|1227.11
#2018-11-30|1231.39
#2018-12-03|1228.89
#2018-12-04|1226.78
#2018-12-05|1222.89
#2018-12-06|1201.50
#2018-12-07|1211.41
#2018-12-10|1185.39
#2018-12-11|1196.76
#2018-12-12|1215.09
#2018-12-13|1204.55
#2018-12-14|1201.50
#2018-12-17|1206.02
#2018-12-18|1192.49
#2018-12-19|1209.98
#2018-12-20|1196.25
#2018-12-21|1186.29
#2018-12-24|1177.72
#2018-12-25|1177.60
#2018-12-26|1175.37
#2018-12-27|1150.91
#2018-12-28|1174.13
#2018-12-31|1175.33
#2019-01-01|1175.33
#2019-01-02|1171.72
#2019-01-03|1184.61
#2019-01-04|1201.13
#2019-01-07|1207.38
#2019-01-08|1191.98
#2019-01-09|1187.32
#2019-01-10|1191.74
#2019-01-11|1189.07
#2019-01-14|1177.16
#2019-01-15|1170.29
#2019-01-16|1168.68
#2019-01-17|1171.65
#2019-01-18|1184.42
#2019-01-21|1176.34
#2019-01-22|1172.40
#2019-01-23|1176.92
#2019-01-24|1164.69
#2019-01-25|1158.95
#2019-01-28|1159.40
#2019-01-29|1158.55
#2019-01-30|1156.06
#2019-01-31|1162.26
#2019-02-01|1159.82
#2019-02-04|1150.08
#2019-02-05|1165.02
#2019-02-06|1160.45
#2019-02-07|1140.11
#2019-02-08|1127.23
#2019-02-11|1129.92
#2019-02-12|1128.91
#2019-02-13|1132.54
#2019-02-14|1124.93
#2019-02-15|1139.22
#2019-02-18|1153.85
#2019-02-19|1159.71
#2019-02-20|1165.59
#2019-02-21|1168.76
#2019-02-22|1170.57
#2019-02-25|1164.04
#2019-02-26|1157.27
#2019-02-27|1154.15
#2019-02-28|1154.50
#2019-03-01|1151.03
#2019-03-04|1142.11
#2019-03-05|1147.66
#2019-03-06|1149.47
#2019-03-07|1151.98
#2019-03-08|1155.12
#2019-03-11|1162.78
#2019-03-12|1164.97
#2019-03-13|1174.30
#2019-03-14|1185.41
#2019-03-15|1207.51
#2019-03-18|1214.87
#2019-03-19|1221.30
#2019-03-20|1216.39
#2019-03-21|1223.60
#2019-03-22|1205.39
#2019-03-25|1200.90
#2019-03-26|1202.27
#2019-03-27|1197.45
#2019-03-28|1183.83
#2019-03-29|1189.02
#2019-04-01|1197.09
#2019-04-02|1192.11
#2019-04-03|1210.29
#2019-04-04|1210.21
#2019-04-05|1199.74
#2019-04-08|1198.03
#2019-04-09|1199.67
#2019-04-10|1199.70
#2019-04-11|1196.72
#2019-04-12|1199.89
#2019-04-15|1209.65
#2019-04-16|1206.59
#2019-04-17|1206.66
#2019-04-18|1200.56
#2019-04-19|1200.59
#2019-04-22|1200.46
#2019-04-23|1191.18
#2019-04-24|1178.81
#2019-04-25|1174.60
#2019-04-26|1188.65
#2019-04-29|1191.62
#2019-04-30|1189.71
#2019-05-01|1191.74
#2019-05-02|1184.01
#2019-05-03|1179.82
#2019-05-06|1178.35
#2019-05-07|1175.69
#2019-05-08|1176.05
#2019-05-09|1163.95
#2019-05-10|1168.92
#2019-05-13|1143.75
#2019-05-14|1144.74
#2019-05-15|1141.82
#2019-05-16|1150.82
#2019-05-17|1146.45
#2019-05-20|1154.66
#2019-05-21|1154.34
#2019-05-22|1149.19
#2019-05-23|1136.94
#2019-05-24|1147.33
#2019-05-27|1152.11
#2019-05-28|1152.43
#2019-05-29|1143.78
#2019-05-30|1147.41
#2019-05-31|1148.24
#2019-06-03|1158.08
#2019-06-04|1171.73
#2019-06-05|1181.87
#2019-06-06|1180.61
#2019-06-07|1197.70
#2019-06-10|1197.13
#2019-06-11|1199.88
#2019-06-12|1205.44
#2019-06-13|1200.66
#2019-06-14|1189.19
#2019-06-17|1183.54
#2019-06-18|1199.88
#2019-06-19|1199.13
#2019-06-20|1206.54
#2019-06-21|1204.54
#2019-06-24|1206.74
#2019-06-25|1203.53
#2019-06-26|1200.84
#2019-06-27|1199.59
#2019-06-28|1204.34
#2019-07-01|1199.21
#2019-07-02|1198.09
#2019-07-03|1207.39
#2019-07-04|1217.91
#2019-07-05|1207.49
#2019-07-08|1202.58
#2019-07-09|1203.38
#2019-07-10|1200.33
#2019-07-11|1199.26
#2019-07-12|1193.59
#2019-07-15|1187.20
#2019-07-16|1176.46
#2019-07-17|1169.91
#2019-07-18|1170.15
#2019-07-19|1170.13
#2019-07-22|1164.99
#2019-07-23|1165.94
#2019-07-24|1170.61
#2019-07-25|1166.87
#2019-07-26|1188.33
#2019-07-29|1204.69
#2019-07-30|1186.45
#2019-07-31|1186.89
#2019-08-01|1189.04
#2019-08-02|1177.87
#2019-08-05|1169.90
#2019-08-06|1167.96
#2019-08-07|1170.41
#2019-08-08|1176.86
#2019-08-09|1162.74
#2019-08-12|1160.85
#2019-08-13|1163.46
#2019-08-14|1145.15
#2019-08-15|1140.26
#2019-08-16|1156.29
#2019-08-19|1165.67
#2019-08-20|1151.92
#2019-08-21|1157.49
#2019-08-22|1154.16
#2019-08-23|1153.08
#2019-08-26|1157.24
#2019-08-27|1165.87
#2019-08-28|1170.34
#2019-08-29|1183.18
#2019-08-30|1180.82
#2019-09-02|1181.24
#2019-09-03|1182.15
#2019-09-04|1192.74
#2019-09-05|1190.27
#2019-09-06|1193.45
#2019-09-09|1190.41
#2019-09-10|1188.84
#2019-09-11|1193.95
#2019-09-12|1206.69
#2019-09-13|1215.03
#2019-09-16|1208.94
#2019-09-17|1205.82
#2019-09-18|1211.18
#2019-09-19|1221.51
#2019-09-20|1228.28
#2019-09-23|1223.52
#2019-09-24|1225.69
#2019-09-25|1218.30
#2019-09-26|1225.21
#2019-09-27|1228.10
#2019-09-30|1223.43
#2019-10-01|1215.13
#2019-10-02|1195.12
#2019-10-03|1199.69
#2019-10-04|1210.39
#2019-10-07|1223.10
#2019-10-08|1213.82
#2019-10-09|1222.98
#2019-10-10|1236.83
#2019-10-11|1260.12
#2019-10-14|1254.32
#2019-10-15|1270.89
#2019-10-16|1271.72
#2019-10-17|1281.83
#2019-10-18|1289.05
#2019-10-21|1292.89
#2019-10-22|1296.80
#2019-10-23|1301.50
#2019-10-24|1284.28
#2019-10-25|1278.89
#2019-10-28|1274.61
#2019-10-29|1258.30
#2019-10-30|1260.02
#2019-10-31|1268.92
#2019-11-01|1269.43
#2019-11-04|1271.78
#2019-11-05|1262.51
#2019-11-06|1257.74
#2019-11-07|1252.77
#2019-11-08|1249.30
#2019-11-11|1250.01
#2019-11-12|1260.63
#2019-11-13|1254.94
#2019-11-14|1239.91
#2019-11-15|1245.69
#2019-11-18|1248.32
#2019-11-19|1245.79
#2019-11-20|1245.25
#2019-11-21|1243.15
#2019-11-22|1248.22
#2019-11-25|1250.09
#2019-11-26|1250.70
#2019-11-27|1261.43
#2019-11-28|1257.93
#2019-11-29|1260.22
#2019-12-02|1235.48
#2019-12-03|1231.96
#2019-12-04|1239.38
#2019-12-05|1235.94
#2019-12-06|1236.87
#2019-12-09|1234.86
#2019-12-10|1226.31
#2019-12-11|1229.50
#2019-12-12|1226.67
#2019-12-13|1240.30
#2019-12-16|1254.78
#2019-12-17|1252.49
#2019-12-18|1244.30
#2019-12-19|1243.15
#2019-12-20|1245.55
#2019-12-23|1238.87
#2019-12-24|1239.05
#2019-12-25|1239.32
#2019-12-26|1240.88
#2019-12-27|1249.50
#2019-12-30|1239.96
#2019-12-31|1239.54
#2020-01-01|1239.54
#2020-01-02|1247.18
#2020-01-03|1242.51
#2020-01-06|1244.46
#2020-01-07|1236.14
#2020-01-08|1231.43
#2020-01-09|1244.27
#2020-01-10|1243.40
#2020-01-13|1236.31
#2020-01-14|1242.26
#2020-01-15|1243.06
#2020-01-16|1244.61
#2020-01-17|1245.85
#2020-01-20|1251.39
#2020-01-21|1254.95
#2020-01-22|1252.24
#2020-01-23|1240.57
#2020-01-24|1246.30
#2020-01-27|1226.42
#2020-01-28|1244.59
#2020-01-29|1241.24
#2020-01-30|1227.92
#2020-01-31|1225.56
#2020-02-03|1223.23
#2020-02-04|1225.34
#2020-02-05|1215.55
#2020-02-06|1225.06
#2020-02-07|1226.94
#2020-02-10|1215.93
#2020-02-11|1227.84
#2020-02-12|1241.33
#2020-02-13|1238.75
#2020-02-14|1240.40
#2020-02-17|1245.46
#2020-02-18|1260.00
#2020-02-19|1270.07
#2020-02-20|1263.00
#2020-02-21|1262.80
#2020-02-24|1233.13
#2020-02-25|1213.17
#2020-02-26|1205.99
#2020-02-27|1179.23
#2020-02-28|1131.28
#2020-03-02|1146.60
#2020-03-03|1159.38
#2020-03-04|1182.34
#2020-03-05|1175.58
#2020-03-06|1156.80
#2020-03-09|1083.69
#2020-03-10|1042.65
#2020-03-11|1023.22
#2020-03-12| 889.71
#2020-03-13| 899.23
#2020-03-16| 860.49
#2020-03-17| 926.43
#2020-03-18| 902.96
#2020-03-19| 933.28
#2020-03-20| 934.28
#2020-03-23| 910.18
#2020-03-24| 959.14
#2020-03-25| 969.21
#2020-03-26| 999.37
#2020-03-27| 970.59
#2020-03-30| 981.63
#2020-03-31| 973.87
#2020-04-01| 953.46
#2020-04-02| 963.96
#2020-04-03| 956.09
#2020-04-06| 983.46
#2020-04-07| 998.21
#2020-04-08| 992.14
#2020-04-09|1005.65
#2020-04-10|1005.65
#2020-04-13|1002.71
#2020-04-14|1018.35
#2020-04-15| 988.84
#2020-04-16| 984.45
#2020-04-17|1001.44
#2020-04-20|1004.90
#2020-04-21| 963.58
#2020-04-22| 981.74
#2020-04-23| 985.51
#2020-04-24| 978.21
#2020-04-27| 992.10
#2020-04-28| 999.10
#2020-04-29|1020.77
#2020-04-30|1016.72
#2020-05-01|1014.53
#2020-05-04| 990.32
#2020-05-05| 999.99
#2020-05-06| 984.39
#2020-05-07| 983.65
#2020-05-08|1006.85
#2020-05-11| 996.76
#2020-05-12|1028.05
#2020-05-13|1008.22
#2020-05-14| 996.98
#2020-05-15| 997.73
#2020-05-18|1029.97
#2020-05-19|1013.03
#2020-05-20|1023.00
#2020-05-21|1021.55
#2020-05-22|1018.62
#2020-05-25|1028.49
#2020-05-26|1030.82
#2020-05-27|1038.62
#2020-05-28|1066.97
#2020-05-29|1069.26
#2020-06-01|1085.94
#2020-06-02|1102.10
#2020-06-03|1121.38
#2020-06-04|1132.39
#2020-06-05|1145.91
#2020-06-08|1151.94
#2020-06-09|1141.56
#2020-06-10|1135.33
#2020-06-11|1092.15
#2020-06-12|1081.92
#2020-06-15|1079.83
#2020-06-16|1114.43
#2020-06-17|1112.80
#2020-06-18|1104.84
#2020-06-19|1109.92
#2020-06-22|1111.02
#2020-06-23|1131.03
#2020-06-24|1100.40
#2020-06-25|1105.25
#2020-06-26|1090.37
#2020-06-29|1109.49
#2020-06-30|1109.40
#2020-07-01|1112.35
#2020-07-02|1124.79
#2020-07-03|1117.83
#2020-07-06|1131.99
#2020-07-07|1115.53
#2020-07-08|1112.88
#2020-07-09|1099.99
#2020-07-10|1111.14
#2020-07-13|1127.16
#2020-07-14|1138.70
#2020-07-15|1143.03
#2020-07-16|1150.61
#2020-07-17|1153.13
#2020-07-20|1165.61
#2020-07-21|1167.29
#2020-07-22|1168.35
#2020-07-23|1167.04
#2020-07-24|1144.27
#2020-07-27|1134.13
#2020-07-28|1132.29
#2020-07-29|1142.02
#2020-07-30|1115.17
#2020-07-31|1100.85
#2020-08-03|1105.91
#2020-08-04|1119.22
#2020-08-05|1124.54
#2020-08-06|1104.91
#2020-08-07|1109.89
#2020-08-10|1116.90
#2020-08-11|1128.84
#2020-08-12|1150.23
#2020-08-13|1156.27
#2020-08-14|1148.22
#2020-08-17|1141.47
#2020-08-18|1140.44
#2020-08-19|1153.39
#2020-08-20|1132.20
#2020-08-21|1118.87
#2020-08-24|1144.20
#2020-08-25|1138.55
#2020-08-26|1136.28
#2020-08-27|1132.30
#2020-08-28|1130.19
#2020-08-31|1123.20
#2020-09-01|1110.23
#2020-09-02|1119.67
#2020-09-03|1115.37
#2020-09-04|1094.19
#2020-09-07|1110.37
#2020-09-08|1092.40
#2020-09-09|1121.43
#2020-09-10|1118.60
#2020-09-11|1113.89
#2020-09-14|1116.83
#2020-09-15|1117.37
#2020-09-16|1119.56
#2020-09-17|1113.68
#2020-09-18|1106.95
#2020-09-21|1062.67
#2020-09-22|1066.45
#2020-09-23|1063.27
#2020-09-24|1049.05
#2020-09-25|1042.07
#2020-09-28|1056.56
#2020-09-29|1059.27
#2020-09-30|1061.84
#2020-10-01|1057.33
#2020-10-02|1059.47
#2020-10-05|1089.50
#2020-10-06|1098.01
#2020-10-07|1079.49
#2020-10-08|1091.36
#2020-10-09|1102.25
#2020-10-12|1108.42
#2020-10-13|1105.08
#2020-10-14|1103.02
#2020-10-15|1079.03
#2020-10-16|1077.64
#2020-10-19|1085.55
#2020-10-20|1087.89
#2020-10-21|1091.07
#2020-10-22|1088.38
#2020-10-23|1100.71
#2020-10-26|1085.88
#2020-10-27|1073.46
#2020-10-28|1044.95
#2020-10-29|1024.50
#2020-10-30|1027.68
#2020-11-02|1038.94
#2020-11-03|1052.61
#2020-11-04|1063.96
#2020-11-05|1083.94
#2020-11-06|1080.97
#2020-11-09|1112.90
#2020-11-10|1124.22
#2020-11-11|1132.24
#2020-11-12|1144.13
#2020-11-13|1140.96
#2020-11-16|1159.18
#2020-11-17|1159.11
#2020-11-18|1165.11
#2020-11-19|1154.36
#2020-11-20|1159.02
#2020-11-23|1144.74
#2020-11-24|1163.70
#2020-11-25|1178.76
#2020-11-26|1180.77
#2020-11-27|1192.55
#2020-11-30|1181.66
#2020-12-01|1191.47
#2020-12-02|1196.94
#2020-12-03|1203.97
#2020-12-04|1210.10
#2020-12-07|1212.16
#2020-12-08|1213.17
#2020-12-09|1217.22
#2020-12-10|1215.70
#2020-12-11|1185.49
#2020-12-14|1191.86
#2020-12-15|1191.13
#2020-12-16|1201.60
#2020-12-17|1203.11
#2020-12-18|1204.28
#2020-12-21|1168.64
#2020-12-22|1168.21
#2020-12-23|1184.14
#2020-12-24|1186.80
#2020-12-25|1186.97
#2020-12-28|1193.76
#2020-12-29|1201.73
#2020-12-30|1198.22
#2020-12-31|1188.78
#2021-01-01|1188.78
#2021-01-04|1209.30
#2021-01-05|1208.71
#2021-01-06|1220.45
#2021-01-07|1228.37
#2021-01-08|1221.37
#2021-01-11|1209.17
#2021-01-12|1207.15
#2021-01-13|1217.67
#2021-01-14|1218.84
#2021-01-15|1204.55
#2021-01-18|1198.72
#2021-01-19|1202.54
#2021-01-20|1212.00
#2021-01-21|1212.66
#2021-01-22|1211.72
#2021-01-25|1217.45
#2021-01-26|1226.66
#2021-01-27|1235.58
#2021-01-28|1213.34
#2021-01-29|1215.19
#2021-02-01|1216.34
#2021-02-02|1211.10
#2021-02-03|1234.58
#2021-02-04|1231.50
#2021-02-05|1229.73
#2021-02-08|1224.91
#2021-02-09|1225.71
#2021-02-10|1230.41
#2021-02-11|1228.81
#2021-02-12|1233.14
#2021-02-15|1246.17
#2021-02-16|1233.91
#2021-02-17|1223.07
#2021-02-18|1214.57
#2021-02-19|1220.83
#2021-02-22|1215.63
#2021-02-23|1207.36
#2021-02-24|1198.46
#2021-02-25|1215.43
#2021-02-26|1189.46
#2021-03-01|1199.00
#2021-03-02|1202.63
#2021-03-03|1198.99
#2021-03-04|1197.94
#2021-03-05|1181.72
#2021-03-08|1193.28
#2021-03-09|1206.37
#2021-03-10|1235.15
#2021-03-11|1256.44
#2021-03-12|1258.71
#2021-03-15|1269.04
#2021-03-16|1277.76
#2021-03-17|1283.00
#2021-03-18|1280.42
#2021-03-19|1261.04
#2021-03-22|1260.83
#2021-03-23|1270.56
#2021-03-24|1259.24
#2021-03-25|1253.12
#2021-03-26|1266.88
#2021-03-29|1269.74
#2021-03-30|1263.96
#2021-03-31|1269.23
#2021-04-01|1270.55
#2021-04-02|1270.57
#2021-04-05|1274.89
#2021-04-06|1276.42
#2021-04-07|1283.99
#2021-04-08|1288.45
#2021-04-09|1279.65
#2021-04-12|1275.39
#2021-04-13|1270.10
#2021-04-14|1271.61
#2021-04-15|1272.33
#2021-04-16|1286.34
#2021-04-19|1293.30
#2021-04-20|1278.64
#2021-04-21|1289.31
#2021-04-22|1291.94
#2021-04-23|1287.84
#2021-04-26|1294.44
#2021-04-27|1294.95
#2021-04-28|1298.44
#2021-04-29|1307.03
#2021-04-30|1303.66
#2021-05-03|1315.14
#2021-05-04|1304.89
#2021-05-05|1320.05
#2021-05-06|1328.32
#2021-05-07|1344.01
#2021-05-10|1352.78
#2021-05-11|1327.52
#2021-05-12|1328.05
#2021-05-13|1319.27
#2021-05-14|1335.76
#2021-05-17|1355.92
#2021-05-18|1348.20
#2021-05-19|1330.52
#2021-05-20|1346.76
#2021-05-21|1353.34
#2021-05-24|1357.69
#2021-05-25|1351.53
#2021-05-26|1345.23
#2021-05-27|1344.14
#2021-05-28|1348.48
#2021-05-31|1345.63
#2021-06-01|1353.69
#2021-06-02|1356.51
#2021-06-03|1350.60
#2021-06-04|1355.06
#2021-06-07|1366.01
#2021-06-08|1369.76
#2021-06-09|1368.61
#2021-06-10|1382.80
#2021-06-11|1378.50
#2021-06-14|1381.81
#2021-06-15|1385.74
#2021-06-16|1382.13
#2021-06-17|1361.99
#2021-06-18|1333.15
#2021-06-21|1349.40
#2021-06-22|1356.86
#2021-06-23|1347.15
#2021-06-24|1349.18
#2021-06-25|1350.86
#2021-06-28|1347.55
#2021-06-29|1346.48
#2021-06-30|1336.10
#2021-07-01|1343.24
#2021-07-02|1346.28
#2021-07-05|1349.28
#2021-07-06|1337.93
#2021-07-07|1339.76
#2021-07-08|1330.78
#2021-07-09|1344.67
#2021-07-12|1357.02
#2021-07-13|1364.26
#2021-07-14|1357.86
#2021-07-15|1345.76
#2021-07-16|1341.08
#2021-07-19|1303.75
#2021-07-20|1301.40
#2021-07-21|1323.50
#2021-07-22|1322.37
#2021-07-23|1332.69
#2021-07-26|1333.86
#2021-07-27|1331.44
#2021-07-28|1329.76
#2021-07-29|1334.94
#2021-07-30|1335.60
#2021-08-02|1347.65
#2021-08-03|1351.58
#2021-08-04|1351.54
#2021-08-05|1352.24
#2021-08-06|1347.12
#2021-08-09|1351.26
#2021-08-10|1353.83
#2021-08-11|1358.01
#2021-08-12|1367.74
#2021-08-13|1379.05
#2021-08-16|1374.14
#2021-08-17|1373.05
#2021-08-18|1379.69
#2021-08-19|1362.66
#2021-08-20|1371.62
#2021-08-23|1383.26
#2021-08-24|1382.83
#2021-08-25|1384.30
#2021-08-26|1378.56
#2021-08-27|1384.96
#2021-08-30|1383.12
#2021-08-31|1365.46
#2021-09-01|1374.86
#2021-09-02|1373.90
#2021-09-03|1365.53
#2021-09-06|1369.79
#2021-09-07|1368.28
#2021-09-08|1362.17
#2021-09-09|1357.12
#2021-09-10|1339.75
#2021-09-13|1341.20
#2021-09-14|1336.13
#2021-09-15|1327.25
#2021-09-16|1322.17
#2021-09-17|1315.62
#2021-09-20|1298.66
#2021-09-21|1305.46
#2021-09-22|1315.63
#2021-09-23|1326.45
#2021-09-24|1315.49
#2021-09-27|1318.77
#2021-09-28|1294.57
#2021-09-29|1294.09
#2021-09-30|1291.31
#2021-10-01|1286.33
#2021-10-04|1295.13
#2021-10-05|1302.08
#2021-10-06|1267.64
#2021-10-07|1283.76
#2021-10-08|1284.50
#2021-10-11|1282.31
#2021-10-12|1278.74
#2021-10-13|1282.33
#2021-10-14|1292.63
#2021-10-15|1294.53
#2021-10-18|1285.79
#2021-10-19|1281.53
#2021-10-20|1292.50
#2021-10-21|1292.14
#2021-10-22|1286.40
#2021-10-25|1272.89
#2021-10-26|1277.72
#2021-10-27|1272.74
#2021-10-28|1262.89
#2021-10-29|1245.03
#2021-11-01|1255.86
#2021-11-02|1247.75
#2021-11-03|1254.70
#2021-11-04|1260.82
#2021-11-05|1273.71
#2021-11-08|1275.39
#2021-11-09|1279.37
#2021-11-10|1281.49
#2021-11-11|1276.67
#2021-11-12|1281.91
#2021-11-15|1270.99
#2021-11-16|1266.74
#2021-11-17|1265.16
#2021-11-18|1262.15
#2021-11-19|1258.89
#2021-11-22|1272.83
#2021-11-23|1261.58
#2021-11-24|1267.42
#2021-11-25|1266.86
#2021-11-26|1237.20
#2021-11-29|1240.43
#2021-11-30|1219.00
#2021-12-01|1248.38
#2021-12-02|1227.61
#2021-12-03|1214.45
#2021-12-06|1233.25
#2021-12-07|1242.22
#2021-12-08|1244.91
#2021-12-09|1242.84
#2021-12-10|1245.91
#2021-12-13|1244.02
#2021-12-14|1249.18
#2021-12-15|1240.83
#2021-12-16|1253.31
#2021-12-17|1247.29
#2021-12-20|1229.01
#2021-12-21|1240.47
#2021-12-22|1252.30
#2021-12-23|1264.19
#2021-12-24|1266.33
#2021-12-27|1271.14
#2021-12-28|1278.71
#2021-12-29|1277.54
#2021-12-30|1276.75
#2021-12-31|1280.20
#2022-01-03|1278.98
#2022-01-04|1281.24
#2022-01-05|1281.62
#2022-01-06|1270.11
#2022-01-07|1263.46
#2022-01-10|1253.93
#2022-01-11|1261.74
#2022-01-12|1275.71
#2022-01-13|1281.59
#2022-01-14|1273.03
#2022-01-17|1270.60
#2022-01-18|1270.24
#2022-01-19|1275.31
#2022-01-20|1282.13
#2022-01-21|1263.49
#2022-01-24|1237.02
#2022-01-25|1261.31
#2022-01-26|1271.20
#2022-01-27|1277.61
#2022-01-28|1279.04
#2022-01-31|1293.50
#2022-02-01|1298.35
#2022-02-02|1314.48
#2022-02-03|1331.68
#2022-02-04|1317.19
#2022-02-07|1329.03
#2022-02-08|1335.22
#2022-02-09|1352.67
#2022-02-10|1351.44
#2022-02-11|1349.72
#2022-02-14|1315.74
#2022-02-15|1335.75
#2022-02-16|1322.33
#2022-02-17|1309.96
#2022-02-18|1296.87
#2022-02-21|1278.95
#2022-02-22|1282.13
#2022-02-23|1272.93
#2022-02-24|1204.03
#2022-02-25|1252.46
#2022-02-28|1235.69
#2022-03-01|1203.92
#2022-03-02|1203.02
#2022-03-03|1181.64
#2022-03-04|1138.84
#2022-03-07|1120.62
#2022-03-08|1104.37
#2022-03-09|1158.02
#2022-03-10|1150.54
#2022-03-11|1156.43
#2022-03-14|1175.99
#2022-03-15|1179.43
#2022-03-16|1195.96
#2022-03-17|1220.50
#2022-03-18|1213.12
#2022-03-21|1215.04
#2022-03-22|1216.73
#2022-03-23|1204.56
#2022-03-24|1214.89
#2022-03-25|1221.62
#2022-03-28|1226.23
#2022-03-29|1248.76
#2022-03-30|1264.27
#2022-03-31|1240.95
#2022-04-01|1247.45
#2022-04-04|1248.65
#2022-04-05|1256.19
#2022-04-06|1252.72
#2022-04-07|1253.24
#2022-04-08|1263.44
#2022-04-11|1266.66
#2022-04-12|1265.31
#2022-04-13|1272.31
#2022-04-14|1264.71
#2022-04-15|1264.74
#2022-04-18|1264.86
#2022-04-19|1253.37
#2022-04-20|1262.68
#2022-04-21|1260.30
#2022-04-22|1237.54
#2022-04-25|1225.91
#2022-04-26|1219.93
#2022-04-27|1211.33
#2022-04-28|1205.59
#2022-04-29|1205.18
#2022-05-02|1191.14
#2022-05-03|1209.38
#2022-05-04|1209.80
#2022-05-05|1203.99
#2022-05-06|1183.37
#2022-05-09|1156.58
#2022-05-10|1164.17
#2022-05-11|1173.88
#2022-05-12|1165.82
#2022-05-13|1176.94
#2022-05-16|1176.69
#2022-05-17|1199.49
#2022-05-18|1184.95
#2022-05-19|1183.79
#2022-05-20|1192.61
#2022-05-23|1220.51
#2022-05-24|1231.59
#2022-05-25|1234.30
#2022-05-26|1244.34
#2022-05-27|1253.93
#2022-05-30|1256.27
#2022-05-31|1250.88
#2022-06-01|1240.22
#2022-06-02|1241.65
#2022-06-03|1241.12
#2022-06-06|1244.21
#2022-06-07|1236.40
#2022-06-08|1224.11
#2022-06-09|1209.31
#2022-06-10|1170.55
#2022-06-13|1142.46
#2022-06-14|1131.72
#2022-06-15|1141.35
#2022-06-16|1141.20
#2022-06-17|1147.65
#2022-06-20|1174.59
#2022-06-21|1172.41
#2022-06-22|1183.59
#2022-06-23|1174.49
#2022-06-24|1187.61
#2022-06-27|1201.04
#2022-06-28|1201.29
#2022-06-29|1188.72
#2022-06-30|1175.99
#2022-07-01|1177.64
#2022-07-04|1188.24
#2022-07-05|1152.65
#2022-07-06|1149.93
#2022-07-07|1160.79
#2022-07-08|1164.74
#2022-07-11|1153.49
#2022-07-12|1162.17
#2022-07-13|1162.84
#2022-07-14|1126.54
#2022-07-15|1139.75
#2022-07-18|1153.52
#2022-07-19|1160.70
#2022-07-20|1149.13
#2022-07-21|1148.78
#2022-07-22|1142.05
#2022-07-25|1144.66
#2022-07-26|1128.60
#2022-07-27|1130.85
#2022-07-28|1127.57
#2022-07-29|1141.87
#2022-08-01|1150.60
#2022-08-02|1146.77
#2022-08-03|1129.08
#2022-08-04|1135.94
#2022-08-05|1137.79
#2022-08-08|1142.70
#2022-08-09|1146.06
#2022-08-10|1157.36
#2022-08-11|1159.32
#2022-08-12|1143.84
#2022-08-15|1137.45
#2022-08-16|1153.74
#2022-08-17|1138.28
#2022-08-18|1138.55
#2022-08-19|1129.08
#2022-08-22|1118.31
#2022-08-23|1110.36
#2022-08-24|1104.74
#2022-08-25|1108.46
#2022-08-26|1096.10
#2022-08-29|1089.09
#2022-08-30|1090.44
#2022-08-31|1095.03
#2022-09-01|1071.98
#2022-09-02|1092.38
#2022-09-05|1070.30
#2022-09-06|1067.87
#2022-09-07|1066.09
#2022-09-08|1058.36
#2022-09-09|1085.69
#2022-09-12|1102.86
#2022-09-13|1078.66
#2022-09-14|1065.66
#2022-09-15|1059.92
#2022-09-16|1043.89
#2022-09-19|1041.15
#2022-09-20|1021.05
#2022-09-21|1011.60
#2022-09-22| 994.80
#2022-09-23| 965.11
#2022-09-26| 943.99
#2022-09-27| 942.43
#2022-09-28| 941.60
#2022-09-29| 934.49
#2022-09-30| 939.18
#2022-10-03| 965.44
#2022-10-04| 999.03
#2022-10-05| 966.76
#2022-10-06| 953.60
#2022-10-07| 941.77
#2022-10-10| 937.14
#2022-10-11| 935.66
#2022-10-12| 927.63
#2022-10-13| 930.09
#2022-10-14| 942.00
#2022-10-17| 963.34
#2022-10-18| 969.43
#2022-10-19| 963.29
#2022-10-20| 946.54
#2022-10-21| 926.41
#2022-10-24| 944.45
#2022-10-25| 962.09
#2022-10-26| 977.45
#2022-10-27| 976.61
#2022-10-28| 991.48
#2022-10-31| 992.46
#2022-11-01| 995.33
#2022-11-02|1000.69
#2022-11-03| 973.52
#2022-11-04| 997.44
#2022-11-07|1012.01
#2022-11-08|1026.31
#2022-11-09|1021.25
#2022-11-10|1049.47
#2022-11-11|1051.86
#2022-11-14|1056.31
#2022-11-15|1050.68
#2022-11-16|1046.90
#2022-11-17|1032.26
#2022-11-18|1051.40
#2022-11-21|1045.73
#2022-11-22|1050.27
#2022-11-23|1061.91
#2022-11-24|1076.83
#2022-11-25|1077.76
#2022-11-28|1067.20
#2022-11-29|1051.70
#2022-11-30|1044.66
#2022-12-01|1083.79
#2022-12-02|1077.82
#2022-12-05|1076.06
#2022-12-06|1068.24
#2022-12-07|1056.64
#2022-12-08|1054.39
#2022-12-09|1061.65
#2022-12-12|1055.84
#2022-12-13|1071.72
#2022-12-14|1071.77
#2022-12-15|1053.53
#2022-12-16|1025.99
#2022-12-19|1028.69
#2022-12-20|1027.51
#2022-12-21|1037.60
#2022-12-22|1030.61
#2022-12-23|1033.67
#2022-12-26|1033.81
#2022-12-27|1038.19
#2022-12-28|1034.20
#2022-12-29|1050.39
#2022-12-30|1033.02
#2023-01-02|1046.95
#2023-01-03|1044.37
#2023-01-04|1063.36
#2023-01-05|1062.79
#2023-01-06|1079.45
#2023-01-09|1100.35
#2023-01-10|1094.50
#2023-01-11|1097.56
#2023-01-12|1119.75
#2023-01-13|1119.68
#2023-01-16|1126.95
#2023-01-17|1124.72
#2023-01-18|1120.68
#2023-01-19|1105.76
#2023-01-20|1115.24
#2023-01-23|1124.82
#2023-01-24|1121.57
#2023-01-25|1122.22
#2023-01-26|1118.07
#2023-01-27|1122.90
#2023-01-30|1128.58
#2023-01-31|1122.33
#2023-02-01|1126.86
#2023-02-02|1149.89
#2023-02-03|1122.64
#2023-02-06|1104.09
#2023-02-07|1103.61
#2023-02-08|1116.92
#2023-02-09|1123.57
#2023-02-10|1116.39
#2023-02-13|1126.12
#2023-02-14|1142.45
#2023-02-15|1143.24
#2023-02-16|1150.52
#2023-02-17|1156.60
#2023-02-20|1160.74
#2023-02-21|1158.26
#2023-02-22|1156.15
#2023-02-23|1146.25
#2023-02-24|1136.06
#2023-02-27|1154.40
#2023-02-28|1147.63
#2023-03-01|1148.22
#2023-03-02|1143.29
#2023-03-03|1156.41
#2023-03-06|1171.94
#2023-03-07|1149.57
#2023-03-08|1152.39
#2023-03-09|1156.41
#2023-03-10|1163.25
#2023-03-13|1153.45
#2023-03-14|1159.73
#2023-03-15|1129.85
#2023-03-16|1138.78
#2023-03-17|1126.36
#2023-03-20|1149.79
#2023-03-21|1161.56
#2023-03-22|1157.23
#2023-03-23|1168.84
#2023-03-24|1146.11
#2023-03-27|1158.73
#2023-03-28|1162.14
#2023-03-29|1173.34
#2023-03-30|1190.77
#2023-03-31|1196.07
#2023-04-03|1199.82
#2023-04-04|1207.66
#2023-04-05|1222.26
#2023-04-06|1236.72
#2023-04-07|1236.57
#2023-04-10|1227.09
#2023-04-11|1234.39
#2023-04-12|1241.67
#2023-04-13|1249.07
#2023-04-14|1244.76
#2023-04-17|1241.39
#2023-04-18|1238.81
#2023-04-19|1234.83
#2023-04-20|1223.92
#2023-04-21|1219.94
#2023-04-24|1216.99
#2023-04-25|1211.63
#2023-04-26|1229.26
#2023-04-27|1232.78
#2023-04-28|1234.58
#2023-05-01|1228.08
#2023-05-02|1205.66
#2023-05-03|1216.11
#2023-05-04|1206.00
#2023-05-05|1214.59
#2023-05-08|1213.90
#2023-05-09|1205.89
#2023-05-10|1202.39
#2023-05-11|1191.84
#2023-05-12|1187.76
#2023-05-15|1195.28
#2023-05-16|1187.37
#2023-05-17|1173.72
#2023-05-18|1162.41
#2023-05-19|1171.45
#2023-05-22|1172.36
#2023-05-23|1177.24
#2023-05-24|1165.54
#2023-05-25|1141.96
#2023-05-26|1139.31
#2023-05-29|1140.32
#2023-05-30|1133.44
#2023-05-31|1124.55
#2023-06-01|1136.50
#2023-06-02|1105.76
#2023-06-05|1112.07
#2023-06-06|1101.58
#2023-06-07|1102.21
#2023-06-08|1100.70
#2023-06-09|1103.35
#2023-06-12|1093.01
#2023-06-13|1095.60
#2023-06-14|1106.51
#2023-06-15|1118.17
#2023-06-16|1124.64
#2023-06-19|1119.08
#2023-06-20|1110.81
#2023-06-21|1107.39
#2023-06-22|1103.38
#2023-06-23|1102.13
#2023-06-26|1102.77
#2023-06-27|1113.98
#2023-06-28|1117.11
#2023-06-29|1119.74
#2023-06-30|1124.84
#2023-07-03|1129.28
#2023-07-04|1129.07
#2023-07-05|1122.08
#2023-07-06|1106.29
#2023-07-07|1109.46
#2023-07-10|1109.60
#2023-07-11|1114.65
#2023-07-12|1142.88
#2023-07-13|1155.26
#2023-07-14|1146.38
#2023-07-17|1137.50
#2023-07-18|1127.53
#2023-07-19|1131.12
#2023-07-20|1136.07
#2023-07-21|1133.03
#2023-07-24|1143.32
#2023-07-25|1136.00
#2023-07-26|1137.19
#2023-07-27|1134.96
#2023-07-28|1141.39
#2023-07-31|1128.67
#2023-08-01|1115.96
#2023-08-02|1090.89
#2023-08-03|1077.01
#2023-08-04|1087.39
#2023-08-07|1080.63
#2023-08-08|1069.07
#2023-08-09|1083.95
#2023-08-10|1095.46
#2023-08-11|1084.67
#2023-08-14|1082.59
#2023-08-15|1077.66
#2023-08-16|1072.11
#2023-08-17|1068.17
#2023-08-18|1067.05
#2023-08-21|1066.25
#2023-08-22|1065.03
#2023-08-23|1073.65
#2023-08-24|1068.22
#2023-08-25|1061.80
#2023-08-28|1075.63
#2023-08-29|1090.19
#2023-08-30|1101.51
#2023-08-31|1099.66
#2023-09-01|1098.39
#2023-09-04|1092.44
#2023-09-05|1089.49
#2023-09-06|1091.18
#2023-09-07|1095.88
#2023-09-08|1096.63
#2023-09-11|1109.93
#2023-09-12|1113.86
#2023-09-13|1115.31
#2023-09-14|1118.51
#2023-09-15|1116.26
#2023-09-18|1116.66
#2023-09-19|1123.57
#2023-09-20|1137.53
#2023-09-21|1124.19
#2023-09-22|1119.51
#2023-09-25|1093.51
#2023-09-26|1086.98
#2023-09-27|1066.56
#2023-09-28|1068.35
#2023-09-29|1077.79
#2023-10-02|1063.84
#2023-10-03|1047.99
#2023-10-04|1043.68
#2023-10-05|1051.44
#2023-10-06|1054.85
#2023-10-09|1064.06
#2023-10-10|1083.60
#2023-10-11|1086.56
#2023-10-12|1076.25
#2023-10-13|1067.80
#2023-10-16|1072.67
#2023-10-17|1067.56
#2023-10-18|1063.04
#2023-10-19|1050.87
#2023-10-20|1043.14
#2023-10-23|1037.91
#2023-10-24|1036.77
#2023-10-25|1034.80
#2023-10-26|1029.48
#2023-10-27|1035.02
#2023-10-30|1042.01
#2023-10-31|1043.53
#2023-11-01|1046.23
#2023-11-02|1070.92
#2023-11-03|1096.25
#2023-11-06|1095.02
#2023-11-07|1086.19
#2023-11-08|1087.99
#2023-11-09|1096.00
#2023-11-10|1084.68
#2023-11-13|1095.79
#2023-11-14|1110.20
#2023-11-15|1108.36
#2023-11-16|1108.96
#2023-11-17|1116.61
#2023-11-20|1127.19
#2023-11-21|1122.20
#2023-11-22|1123.37
#2023-11-23|1129.69
#2023-11-24|1137.99
#2023-11-27|1139.26
#2023-11-28|1144.27
#2023-11-29|1147.89
#2023-11-30|1143.34
#2023-12-01|1145.23
#2023-12-04|1143.88
#2023-12-05|1149.65
#2023-12-06|1154.25
#2023-12-07|1151.09
#2023-12-08|1151.01
#2023-12-11|1148.03
#2023-12-12|1146.69
#2023-12-13|1132.52
#2023-12-14|1153.83
#2023-12-15|1135.98
#2023-12-18|1134.76
#2023-12-19|1140.30
#2023-12-20|1151.66
#2023-12-21|1152.16
#2023-12-22|1161.31
#2023-12-25|1160.98
#2023-12-26|1161.76
#2023-12-27|1167.41
#2023-12-28|1164.50
#2023-12-29|1159.12
#2024-01-01|1159.12
#2024-01-02|1162.08
#2024-01-03|1160.39
#2024-01-04|1175.10
#2024-01-05|1176.49
#2024-01-08|1179.48
#2024-01-09|1170.99
#2024-01-10|1171.38
#2024-01-11|1164.77
#2024-01-12|1176.60
#2024-01-15|1180.15
#2024-01-16|1173.49
#2024-01-17|1163.14
#2024-01-18|1163.15
#2024-01-19|1167.41
#2024-01-22|1175.05
#2024-01-23|1175.08
#2024-01-24|1178.81
#2024-01-25|1179.74
#2024-01-26|1188.33
#2024-01-29|1172.53
#2024-01-30|1164.56
#2024-01-31|1164.59
#2024-02-01|1156.12
#2024-02-02|1150.23
#2024-02-05|1130.13
#2024-02-06|1130.76
#2024-02-07|1118.82
#2024-02-08|1117.22
#2024-02-09|1115.67
#2024-02-12|1122.76
#2024-02-13|1107.37
#2024-02-14|1108.67
#2024-02-15|1122.51
#2024-02-16|1122.00
#2024-02-19|1130.35
#2024-02-20|1139.13
#2024-02-21|1133.16
#2024-02-22|1138.23
#2024-02-23|1139.52
#2024-02-26|1137.56
#2024-02-27|1144.19
#2024-02-28|1134.91
#2024-02-29|1133.17
#2024-03-01|1138.50
#2024-03-04|1140.74
#2024-03-05|1150.41
#2024-03-06|1152.91
#2024-03-07|1151.32
#2024-03-08|1156.75
#2024-03-11|1148.72
#2024-03-12|1144.03
#2024-03-13|1141.70
#2024-03-14|1131.96
#2024-03-15|1145.80
#2024-03-18|1130.07
#2024-03-19|1132.19
#2024-03-20|1134.70
#2024-03-21|1139.61
#2024-03-22|1138.54
#2024-03-25|1144.02
#2024-03-26|1150.10
#2024-03-27|1157.44
#2024-03-28|1158.63
#2024-03-29|1158.53
#2024-04-01|1151.92
#2024-04-02|1145.51
#2024-04-03|1151.76
#2024-04-04|1157.28
#2024-04-05|1135.77
#2024-04-08|1139.93
#2024-04-09|1145.43
#2024-04-10|1135.11
#2024-04-11|1118.49
#2024-04-12|1112.76
#2024-04-15|1105.90
#2024-04-16|1094.91
#2024-04-17|1100.86
#2024-04-18|1111.17
#2024-04-19|1126.22
#2024-04-22|1146.72
#2024-04-23|1159.47
#2024-04-24|1149.61
#2024-04-25|1146.19
#2024-04-26|1149.63
#2024-04-29|1156.36
#2024-04-30|1139.08
#2024-05-01|1137.96
#2024-05-02|1143.84
#2024-05-03|1157.80
#2024-05-06|1162.85
#2024-05-07|1162.99
#2024-05-08|1157.50
#2024-05-09|1167.44
#2024-05-10|1170.39
#2024-05-13|1180.31
#2024-05-14|1196.80
#2024-05-15|1206.42
#2024-05-16|1215.50
#2024-05-17|1221.53
#2024-05-20|1223.25
#2024-05-21|1217.22
#2024-05-22|1216.61
#2024-05-23|1203.29
#2024-05-24|1202.78
#2024-05-27|1207.98
#2024-05-28|1209.50
#2024-05-29|1193.48
#2024-05-30|1215.28
#2024-05-31|1226.39
#2024-06-03|1247.13
#2024-06-04|1245.18
#2024-06-05|1249.30
#2024-06-06|1250.26
#2024-06-07|1232.93
#2024-06-10|1220.31
#2024-06-11|1207.26
#2024-06-12|1219.42
#2024-06-13|1203.85
#2024-06-14|1192.23
#2024-06-17|1194.85
#2024-06-18|1208.32
#2024-06-19|1210.63
#2024-06-20|1214.48
#2024-06-21|1206.13
#2024-06-24|1226.62
#2024-06-25|1216.94
#2024-06-26|1208.35
#2024-06-27|1211.16
#2024-06-28|1216.34
#2024-07-01|1228.51
#2024-07-02|1220.24
#2024-07-03|1235.81
#2024-07-04|1239.56
#2024-07-05|1243.36
#2024-07-08|1248.76
#2024-07-09|1241.27
#2024-07-10|1257.44
#2024-07-11|1266.57
#2024-07-12|1275.59
#2024-07-15|1267.46
#2024-07-16|1261.23
#2024-07-17|1277.28
#2024-07-18|1282.66
#2024-07-19|1276.24
#2024-07-22|1281.23
#2024-07-23|1271.40
#2024-07-24|1266.23
#2024-07-25|1278.81
#2024-07-26|1282.57
#2024-07-29|1278.80
#2024-07-30|1283.43
#2024-07-31|1283.43
#2024-08-01|1281.53
#2024-08-02|1292.33
#2024-08-05|1266.04
#2024-08-06|1260.33
#2024-08-07|1276.81
#2024-08-08|1280.17
#2024-08-09|1288.62
#2024-08-12|1298.00
#2024-08-13|1305.24
#2024-08-14|1323.24
#2024-08-15|1319.58
#2024-08-16|1326.25
#2024-08-19|1344.52
#2024-08-20|1339.19
#2024-08-21|1337.78
#2024-08-22|1339.08
#2024-08-23|1356.28
#2024-08-26|1360.09
#2024-08-27|1365.87
#2024-08-28|1369.10
#2024-08-29|1366.41
#2024-08-30|1369.05
#2024-09-02|1378.42
#2024-09-03|1373.77
#2024-09-04|1388.38
#2024-09-05|1396.62
#2024-09-06|1390.16
#2024-09-09|1384.88
#2024-09-10|1377.35
#2024-09-11|1379.07
#2024-09-12|1390.31
#2024-09-13|1408.94
#2024-09-16|1417.56
#2024-09-17|1413.28
#2024-09-18|1411.43
#2024-09-19|1397.37
#2024-09-20|1400.22
#2024-09-23|1411.47
#2024-09-24|1420.69
#2024-09-25|1424.57
#2024-09-26|1420.83
#2024-09-27|1418.80
#2024-09-30|1411.75
#2024-10-01|1403.73
#2024-10-02|1390.39
#2024-10-03|1376.45
#2024-10-04|1374.62
#2024-10-07|1379.03
#2024-10-08|1384.45
#2024-10-09|1391.18
#2024-10-10|1391.98
#2024-10-11|1388.67
#2024-10-14|1395.31
#2024-10-15|1418.80
#2024-10-16|1429.33
#2024-10-17|1418.29
#2024-10-18|1426.96
#2024-10-21|1415.14
#2024-10-22|1398.67
#2024-10-23|1394.09
#2024-10-24|1409.12
#2024-10-25|1412.64
#2024-10-28|1416.57
#2024-10-29|1411.78
#2024-10-30|1406.71
#2024-10-31|1386.71
#2024-11-01|1397.16
#2024-11-04|1400.33
#2024-11-05|1399.95
#2024-11-06|1375.11
#2024-11-07|1376.37
#2024-11-08|1376.61
#2024-11-11|1375.21
#2024-11-12|1337.12
#2024-11-13|1331.10
#2024-11-14|1352.36
#2024-11-15|1343.85
#2024-11-18|1354.46
#2024-11-19|1354.15
#2024-11-20|1349.36
#2024-11-21|1345.35
#2024-11-22|1352.78
#2024-11-25|1370.61
#2024-11-26|1370.00
#2024-11-27|1385.90
#2024-11-28|1390.86
#2024-11-29|1389.69
#2024-12-02|1383.35
#2024-12-03|1389.45
#2024-12-04|1383.83
#2024-12-05|1408.38
#2024-12-06|1407.06
#2024-12-09|1398.13
#2024-12-10|1375.05
#2024-12-11|1370.33
#2024-12-12|1370.83
#2024-12-13|1369.22
#2024-12-16|1375.25
#2024-12-17|1362.03
#2024-12-18|1352.25
#2024-12-19|1327.45
#2024-12-20|1320.45
#2024-12-23|1318.44
#2024-12-24|1320.86
#2024-12-25|1321.10
#2024-12-26|1323.04
#2024-12-27|1333.27
#2024-12-30|1324.63
#2024-12-31|1324.82
#2025-01-01|1324.82
#2025-01-02|1329.39
#2025-01-03|1329.16
#2025-01-06|1332.59
#2025-01-07|1334.45
#2025-01-08|1320.84
#2025-01-09|1324.70
#2025-01-10|1315.20
#2025-01-13|1311.62
#2025-01-14|1332.90
#2025-01-15|1351.88
#2025-01-16|1356.63
#2025-01-17|1364.23
#2025-01-20|1375.74
#2025-01-21|1378.40
#2025-01-22|1371.60
#2025-01-23|1371.78
#2025-01-24|1352.75
#2025-01-27|1368.86
#2025-01-28|1380.88
#2025-01-29|1406.74
#2025-01-30|1416.75
#2025-01-31|1405.31
#2025-02-03|1401.07
#2025-02-04|1399.38
#2025-02-05|1419.40
#2025-02-06|1425.61
#2025-02-07|1425.66
#2025-02-10|1434.42
#2025-02-11|1445.01
#2025-02-12|1458.08
#2025-02-13|1458.46
#2025-02-14|1461.49
#2025-02-17|1461.21
#2025-02-18|1468.49
#2025-02-19|1455.12
#2025-02-20|1463.47
#2025-02-21|1474.16
#2025-02-24|1485.91
#2025-02-25|1506.13
#2025-02-26|1494.52
#2025-02-27|1493.93
#2025-02-28|1496.97
#2025-03-03|1534.88
#2025-03-04|1519.44
#2025-03-05|1527.31
#2025-03-06|1520.21
#2025-03-07|1558.37
#2025-03-10|1566.07
#2025-03-11|1548.98
#2025-03-12|1542.73
#2025-03-13|1554.18
#2025-03-14|1561.31
#2025-03-17|1575.29
#2025-03-18|1580.95
#2025-03-19|1560.29
#2025-03-20|1555.08
#2025-03-21|1560.91
#2025-03-24|1543.81
#2025-03-25|1551.10
#2025-03-26|1552.18
#2025-03-27|1550.23
#2025-03-28|1571.27
#2025-03-31|1566.09
#2025-04-01|1586.03
#2025-04-02|1574.94
#2025-04-03|1580.26
#2025-04-04|1534.19
#2025-04-07|1462.28
#2025-04-08|1482.52
#2025-04-09|1465.49
#2025-04-10|1529.03
#2025-04-11|1537.23
#2025-04-14|1583.24
#2025-04-15|1601.58
#2025-04-16|1624.84
#2025-04-17|1620.17
#2025-04-18|1620.35
#2025-04-21|1640.71
#2025-04-22|1660.01
#2025-04-23|1652.36
#2025-04-24|1643.93
#2025-04-25|1613.38
#2025-04-28|1618.01
#2025-04-29|1626.41
#2025-04-30|1650.72
#2025-05-01|1637.67
#2025-05-02|1651.19
#2025-05-05|1653.09
#2025-05-06|1658.76
#2025-05-07|1656.36
#2025-05-08|1633.56
#2025-05-09|1639.11
#2025-05-12|1601.04
#2025-05-13|1605.10
#2025-05-14|1605.95
#2025-05-15|1634.88
#2025-05-16|1650.51
#2025-05-19|1681.11
#2025-05-20|1708.92
#2025-05-21|1735.98
#2025-05-22|1725.76
#2025-05-23|1718.01
#2025-05-26|1736.13
#2025-05-27|1729.32
#2025-05-28|1704.52
#2025-05-29|1706.58
#2025-05-30|1705.87
#2025-06-02|1717.81
#2025-06-03|1712.82
#2025-06-04|1732.01
#2025-06-05|1742.37
#2025-06-06|1724.98
#2025-06-09|1718.26
#2025-06-10|1702.28
#2025-06-11|1697.18
#2025-06-12|1690.92
#2025-06-13|1670.84
#2025-06-16|1697.47
#2025-06-17|1670.70
#2025-06-18|1668.62
#2025-06-19|1659.60
#2025-06-20|1669.41
#2025-06-23|1679.65
#2025-06-24|1715.08
#2025-06-25|1685.94
#2025-06-26|1700.82
#2025-06-27|1713.45
#2025-06-30|1713.48
#2025-07-01|1734.41
#2025-07-02|1724.42
#2025-07-03|1724.52
#2025-07-04|1730.09
#2025-07-07|1724.10
#2025-07-08|1711.16
#2025-07-09|1711.28
#2025-07-10|1692.64
#2025-07-11|1686.52
#2025-07-14|1691.55
#2025-07-15|1656.57
#2025-07-16|1657.32
#2025-07-17|1671.40
#2025-07-18|1681.27
#2025-07-21|1686.87
#2025-07-22|1700.07
#2025-07-23|1687.89
#2025-07-24|1733.38
#2025-07-25|1714.83
#2025-07-28|1682.05
#2025-07-29|1690.68
#2025-07-30|1669.89
#2025-07-31|1656.36
#2025-08-01|1667.76
#2025-08-04|1686.94
#2025-08-05|1685.00
#2025-08-06|1694.99
#2025-08-07|1663.48
#2025-08-08|1666.94
#2025-08-11|1675.70
#2025-08-12|1691.45
#2025-08-13|1708.35
#2025-08-14|1709.12
#2025-08-15|1722.78
#2025-08-18|1725.32
#2025-08-19|1731.99
#2025-08-20|1742.33
#2025-08-21|1731.34
#2025-08-22|1751.01
#2025-08-25|1744.80
#2025-08-26|1738.18
#2025-08-27|1735.74
#2025-08-28|1729.64
#2025-08-29|1731.91
#2025-09-01|1741.65
#2025-09-02|1718.29
#2025-09-03|1709.24
#2025-09-04|1735.88
#2025-09-05|1749.17
#2025-09-08|1723.44
#2025-09-09|1733.58
#2025-09-10|1717.44
#2025-09-11|1725.53
#2025-09-12|1726.20
#2025-09-15|1723.26
#2025-09-16|1715.79
#2025-09-17|1716.40
#2025-09-18|1702.96
#2025-09-19|1697.27
#2025-09-22|1682.14
#2025-09-23|1682.59
#2025-09-24|1672.60
#2025-09-25|1664.58
#2025-09-26|1673.92
#2025-09-29|1679.51
#2025-09-30|1696.43
#2025-10-01|1701.54
#2025-10-02|1692.19
#2025-10-03|1693.04
#2025-10-06|1690.45
#2025-10-07|1682.29
#2025-10-08|1689.94
#2025-10-09|1696.52
#2025-10-10|1698.00
#2025-10-13|1680.25
#2025-10-14|1711.67
#2025-10-15|1726.81
#2025-10-16|1744.76
#2025-10-17|1752.59
#2025-10-20|1755.75
#2025-10-21|1748.98
#2025-10-22|1747.80
#2025-10-23|1748.64
#2025-10-24|1744.95
#2025-10-27|1748.23
#2025-10-28|1787.51
#2025-10-29|1755.06
#2025-10-30|1730.20
#2025-10-31|1703.33
#2025-11-03|1692.81
#2025-11-04|1661.05
#2025-11-05|1654.30
#2025-11-06|1665.82
#2025-11-07|1675.57
#2025-11-10|1670.13
#2025-11-11|1697.15
#2025-11-12|1701.63
#2025-11-13|1706.16
#2025-11-14|1686.69
#2025-11-17|1682.34
#2025-11-18|1654.58
#2025-11-19|1636.30
#2025-11-20|1634.23
#2025-11-21|1644.77
#2025-11-24|1646.65
#2025-11-25|1669.00
#2025-11-26|1681.47
#2025-11-27|1682.82
#2025-11-28|1685.19
#2025-12-01|1679.43
#2025-12-02|1676.93
#2025-12-03|1678.56
#2025-12-04|1686.84
#2025-12-05|1679.21
#2025-12-08|1664.88
#2025-12-09|1666.20
#2025-12-10|1664.68
#2025-12-11|1685.42
#2025-12-12|1678.30
#2025-12-15|1683.27
#2025-12-16|1683.26
#2025-12-17|1696.59
#2025-12-18|1706.37
#2025-12-19|1704.80
#2025-12-22|1715.46
#2025-12-23|1725.33
#2025-12-24|1727.86
#2025-12-25|1727.87
#2025-12-26|1727.74
#2025-12-29|1737.15
#2025-12-30|1741.80
#2025-12-31|1738.32
#2026-01-01|1738.32
#2026-01-02|1740.19
#2026-01-05|1730.29
#2026-01-06|1731.43
#2026-01-07|1744.66
#2026-01-08|1749.16
#2026-01-09|1736.10
#2026-01-12|1747.27
#2026-01-13|1719.73
#2026-01-14|1739.16
#2026-01-15|1735.26
#2026-01-16|1713.93
#2026-01-19|1735.51
#2026-01-20|1721.48
#2026-01-21|1702.51
#2026-01-22|1741.90
#2026-01-23|1772.17
#2026-01-26|1797.09
#2026-01-27|1825.96
#2026-01-28|1827.34
#2026-01-29|1813.40
#2026-01-30|1836.36