Table Data - Nasdaq Developed Markets Construction and Materials Index
| Title | Nasdaq Developed Markets Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQDM5010 |
| 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 2026-06-09 |
| Last Updated | 2026-06-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQDM5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 576.83 |
| 2001-04-02 | 571.41 |
| 2001-04-03 | 565.41 |
| 2001-04-04 | 578.78 |
| 2001-04-05 | 584.42 |
| 2001-04-06 | 582.90 |
| 2001-04-09 | 587.31 |
| 2001-04-10 | 592.06 |
| 2001-04-11 | 588.78 |
| 2001-04-12 | 598.58 |
| 2001-04-13 | . |
| 2001-04-16 | 595.54 |
| 2001-04-17 | 596.10 |
| 2001-04-18 | 604.59 |
| 2001-04-19 | 610.31 |
| 2001-04-20 | 612.65 |
| 2001-04-23 | 609.96 |
| 2001-04-24 | 611.91 |
| 2001-04-25 | 616.09 |
| 2001-04-26 | 624.98 |
| 2001-04-27 | 627.41 |
| 2001-04-30 | 627.83 |
| 2001-05-01 | 636.10 |
| 2001-05-02 | 636.03 |
| 2001-05-03 | 632.27 |
| 2001-05-04 | 636.39 |
| 2001-05-07 | 633.83 |
| 2001-05-08 | 630.68 |
| 2001-05-09 | 627.33 |
| 2001-05-10 | 632.72 |
| 2001-05-11 | 630.17 |
| 2001-05-14 | 625.65 |
| 2001-05-15 | 630.38 |
| 2001-05-16 | 636.06 |
| 2001-05-17 | 643.94 |
| 2001-05-18 | 642.60 |
| 2001-05-21 | 646.99 |
| 2001-05-22 | 639.80 |
| 2001-05-23 | 635.06 |
| 2001-05-24 | 631.34 |
| 2001-05-25 | 626.91 |
| 2001-05-28 | . |
| 2001-05-29 | 624.00 |
| 2001-05-30 | 618.77 |
| 2001-05-31 | 621.65 |
| 2001-06-01 | 618.53 |
| 2001-06-04 | 619.64 |
| 2001-06-05 | 620.59 |
| 2001-06-06 | 619.88 |
| 2001-06-07 | 620.80 |
| 2001-06-08 | 621.99 |
| 2001-06-11 | 614.70 |
| 2001-06-12 | 611.30 |
| 2001-06-13 | 615.18 |
| 2001-06-14 | 610.65 |
| 2001-06-15 | 604.87 |
| 2001-06-18 | 599.74 |
| 2001-06-19 | 595.40 |
| 2001-06-20 | 587.59 |
| 2001-06-21 | 589.78 |
| 2001-06-22 | 592.90 |
| 2001-06-25 | 594.45 |
| 2001-06-26 | 591.48 |
| 2001-06-27 | 589.86 |
| 2001-06-28 | 590.19 |
| 2001-06-29 | 596.49 |
| 2001-07-02 | 598.30 |
| 2001-07-03 | 599.76 |
| 2001-07-04 | . |
| 2001-07-05 | 591.83 |
| 2001-07-06 | 586.74 |
| 2001-07-09 | 587.93 |
| 2001-07-10 | 590.40 |
| 2001-07-11 | 589.65 |
| 2001-07-12 | 594.01 |
| 2001-07-13 | 594.68 |
| 2001-07-16 | 593.34 |
| 2001-07-17 | 590.10 |
| 2001-07-18 | 597.84 |
| 2001-07-19 | 597.90 |
| 2001-07-20 | 596.04 |
| 2001-07-23 | 589.89 |
| 2001-07-24 | 585.69 |
| 2001-07-25 | 586.17 |
| 2001-07-26 | 586.19 |
| 2001-07-27 | 591.65 |
| 2001-07-30 | 591.78 |
| 2001-07-31 | 595.48 |
| 2001-08-01 | 596.63 |
| 2001-08-02 | 604.98 |
| 2001-08-03 | 604.68 |
| 2001-08-06 | 601.08 |
| 2001-08-07 | 603.19 |
| 2001-08-08 | 600.00 |
| 2001-08-09 | 598.76 |
| 2001-08-10 | 603.41 |
| 2001-08-13 | 605.03 |
| 2001-08-14 | 610.64 |
| 2001-08-15 | 615.27 |
| 2001-08-16 | 619.25 |
| 2001-08-17 | 616.02 |
| 2001-08-20 | 610.36 |
| 2001-08-21 | 611.70 |
| 2001-08-22 | 617.26 |
| 2001-08-23 | 614.48 |
| 2001-08-24 | 616.52 |
| 2001-08-27 | 612.37 |
| 2001-08-28 | 608.07 |
| 2001-08-29 | 604.85 |
| 2001-08-30 | 593.90 |
| 2001-08-31 | 594.25 |
| 2001-09-03 | . |
| 2001-09-04 | 584.36 |
| 2001-09-05 | 579.08 |
| 2001-09-06 | 576.53 |
| 2001-09-07 | 568.16 |
| 2001-09-10 | 554.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 527.64 |
| 2001-09-18 | 527.26 |
| 2001-09-19 | 524.24 |
| 2001-09-20 | 506.50 |
| 2001-09-21 | 496.17 |
| 2001-09-24 | 511.07 |
| 2001-09-25 | 517.31 |
| 2001-09-26 | 518.61 |
| 2001-09-27 | 519.66 |
| 2001-09-28 | 529.00 |
| 2001-10-01 | 528.82 |
| 2001-10-02 | 535.80 |
| 2001-10-03 | 539.69 |
| 2001-10-04 | 544.62 |
| 2001-10-05 | 544.20 |
| 2001-10-08 | 540.05 |
| 2001-10-09 | 539.96 |
| 2001-10-10 | 546.88 |
| 2001-10-11 | 553.71 |
| 2001-10-12 | 554.52 |
| 2001-10-15 | 554.58 |
| 2001-10-16 | 559.51 |
| 2001-10-17 | 556.19 |
| 2001-10-18 | 546.30 |
| 2001-10-19 | 542.69 |
| 2001-10-22 | 546.34 |
| 2001-10-23 | 548.47 |
| 2001-10-24 | 550.23 |
| 2001-10-25 | 551.22 |
| 2001-10-26 | 551.65 |
| 2001-10-29 | 546.26 |
| 2001-10-30 | 539.34 |
| 2001-10-31 | 535.65 |
| 2001-11-01 | 536.82 |
| 2001-11-02 | 536.22 |
| 2001-11-05 | 537.15 |
| 2001-11-06 | 540.63 |
| 2001-11-07 | 541.78 |
| 2001-11-08 | 544.41 |
| 2001-11-09 | 540.90 |
| 2001-11-12 | 538.35 |
| 2001-11-13 | 539.28 |
| 2001-11-14 | 543.70 |
| 2001-11-15 | 547.84 |
| 2001-11-16 | 548.33 |
| 2001-11-19 | 553.52 |
| 2001-11-20 | 554.79 |
| 2001-11-21 | 549.82 |
| 2001-11-22 | . |
| 2001-11-23 | 550.66 |
| 2001-11-26 | 557.28 |
| 2001-11-27 | 557.55 |
| 2001-11-28 | 552.22 |
| 2001-11-29 | 552.97 |
| 2001-11-30 | 559.59 |
| 2001-12-03 | 553.27 |
| 2001-12-04 | 559.21 |
| 2001-12-05 | 568.32 |
| 2001-12-06 | 569.87 |
| 2001-12-07 | 569.01 |
| 2001-12-10 | 561.29 |
| 2001-12-11 | 561.09 |
| 2001-12-12 | 561.33 |
| 2001-12-13 | 553.85 |
| 2001-12-14 | 550.58 |
| 2001-12-17 | 553.05 |
| 2001-12-18 | 553.43 |
| 2001-12-19 | 548.87 |
| 2001-12-20 | 549.12 |
| 2001-12-21 | 548.91 |
| 2001-12-24 | 549.09 |
| 2001-12-25 | . |
| 2001-12-26 | 549.50 |
| 2001-12-27 | 557.65 |
| 2001-12-28 | 559.96 |
| 2001-12-31 | 561.42 |
| 2002-01-01 | . |
| 2002-01-02 | 562.70 |
| 2002-01-03 | 566.28 |
| 2002-01-04 | 569.74 |
| 2002-01-07 | 567.43 |
| 2002-01-08 | 560.71 |
| 2002-01-09 | 560.89 |
| 2002-01-10 | 554.76 |
| 2002-01-11 | 549.59 |
| 2002-01-14 | 544.99 |
| 2002-01-15 | 543.21 |
| 2002-01-16 | 534.05 |
| 2002-01-17 | 537.03 |
| 2002-01-18 | 537.77 |
| 2002-01-21 | . |
| 2002-01-22 | 530.92 |
| 2002-01-23 | 533.24 |
| 2002-01-24 | 536.06 |
| 2002-01-25 | 537.79 |
| 2002-01-28 | 541.11 |
| 2002-01-29 | 536.57 |
| 2002-01-30 | 533.82 |
| 2002-01-31 | 537.88 |
| 2002-02-01 | 535.87 |
| 2002-02-04 | 533.28 |
| 2002-02-05 | 527.79 |
| 2002-02-06 | 527.63 |
| 2002-02-07 | 526.45 |
| 2002-02-08 | 530.55 |
| 2002-02-11 | 538.65 |
| 2002-02-12 | 541.88 |
| 2002-02-13 | 543.08 |
| 2002-02-14 | 545.49 |
| 2002-02-15 | 547.69 |
| 2002-02-18 | . |
| 2002-02-19 | 538.94 |
| 2002-02-20 | 538.48 |
| 2002-02-21 | 542.92 |
| 2002-02-22 | 544.81 |
| 2002-02-25 | 547.50 |
| 2002-02-26 | 553.51 |
| 2002-02-27 | 560.16 |
| 2002-02-28 | 559.61 |
| 2002-03-01 | 565.53 |
| 2002-03-04 | 584.37 |
| 2002-03-05 | 580.32 |
| 2002-03-06 | 586.35 |
| 2002-03-07 | 593.46 |
| 2002-03-08 | 592.63 |
| 2002-03-11 | 592.69 |
| 2002-03-12 | 588.82 |
| 2002-03-13 | 584.95 |
| 2002-03-14 | 588.72 |
| 2002-03-15 | 590.71 |
| 2002-03-18 | 590.07 |
| 2002-03-19 | 596.00 |
| 2002-03-20 | 592.25 |
| 2002-03-21 | 587.14 |
| 2002-03-22 | 587.37 |
| 2002-03-25 | 582.17 |
| 2002-03-26 | 585.28 |
| 2002-03-27 | 588.67 |
| 2002-03-28 | 590.94 |
| 2002-03-29 | . |
| 2002-04-01 | 587.69 |
| 2002-04-02 | 587.03 |
| 2002-04-03 | 586.65 |
| 2002-04-04 | 586.96 |
| 2002-04-05 | 589.47 |
| 2002-04-08 | 588.79 |
| 2002-04-09 | 589.96 |
| 2002-04-10 | 596.79 |
| 2002-04-11 | 594.59 |
| 2002-04-12 | 595.21 |
| 2002-04-15 | 596.88 |
| 2002-04-16 | 604.04 |
| 2002-04-17 | 609.64 |
| 2002-04-18 | 610.52 |
| 2002-04-19 | 610.87 |
| 2002-04-22 | 610.28 |
| 2002-04-23 | 611.21 |
| 2002-04-24 | 608.79 |
| 2002-04-25 | 606.66 |
| 2002-04-26 | 604.30 |
| 2002-04-29 | 602.44 |
| 2002-04-30 | 605.79 |
| 2002-05-01 | 609.54 |
| 2002-05-02 | 611.66 |
| 2002-05-03 | 614.76 |
| 2002-05-06 | 613.33 |
| 2002-05-07 | 611.79 |
| 2002-05-08 | 613.58 |
| 2002-05-09 | 611.00 |
| 2002-05-10 | 611.34 |
| 2002-05-13 | 612.63 |
| 2002-05-14 | 611.97 |
| 2002-05-15 | 616.14 |
| 2002-05-16 | 615.11 |
| 2002-05-17 | 622.74 |
| 2002-05-20 | 623.01 |
| 2002-05-21 | 619.92 |
| 2002-05-22 | 624.20 |
| 2002-05-23 | 626.39 |
| 2002-05-24 | 626.84 |
| 2002-05-27 | . |
| 2002-05-28 | 623.81 |
| 2002-05-29 | 621.18 |
| 2002-05-30 | 617.18 |
| 2002-05-31 | 617.79 |
| 2002-06-03 | 614.28 |
| 2002-06-04 | 608.52 |
| 2002-06-05 | 609.56 |
| 2002-06-06 | 609.25 |
| 2002-06-07 | 607.07 |
| 2002-06-10 | 608.09 |
| 2002-06-11 | 605.19 |
| 2002-06-12 | 602.87 |
| 2002-06-13 | 599.17 |
| 2002-06-14 | 593.18 |
| 2002-06-17 | 598.27 |
| 2002-06-18 | 601.08 |
| 2002-06-19 | 598.91 |
| 2002-06-20 | 603.84 |
| 2002-06-21 | 600.64 |
| 2002-06-24 | 599.49 |
| 2002-06-25 | 596.47 |
| 2002-06-26 | 595.48 |
| 2002-06-27 | 598.52 |
| 2002-06-28 | 607.55 |
| 2002-07-01 | 602.98 |
| 2002-07-02 | 594.06 |
| 2002-07-03 | 587.93 |
| 2002-07-04 | . |
| 2002-07-05 | 598.58 |
| 2002-07-08 | 602.69 |
| 2002-07-09 | 601.92 |
| 2002-07-10 | 590.88 |
| 2002-07-11 | 581.22 |
| 2002-07-12 | 579.75 |
| 2002-07-15 | 576.45 |
| 2002-07-16 | 562.80 |
| 2002-07-17 | 567.71 |
| 2002-07-18 | 567.08 |
| 2002-07-19 | 556.19 |
| 2002-07-22 | 542.63 |
| 2002-07-23 | 532.30 |
| 2002-07-24 | 536.39 |
| 2002-07-25 | 540.56 |
| 2002-07-26 | 524.65 |
| 2002-07-29 | 539.93 |
| 2002-07-30 | 543.49 |
| 2002-07-31 | 542.07 |
| 2002-08-01 | 534.08 |
| 2002-08-02 | 521.38 |
| 2002-08-05 | 510.24 |
| 2002-08-06 | 509.85 |
| 2002-08-07 | 517.15 |
| 2002-08-08 | 525.88 |
| 2002-08-09 | 531.26 |
| 2002-08-12 | 527.95 |
| 2002-08-13 | 525.92 |
| 2002-08-14 | 531.60 |
| 2002-08-15 | 537.28 |
| 2002-08-16 | 538.66 |
| 2002-08-19 | 541.94 |
| 2002-08-20 | 540.89 |
| 2002-08-21 | 545.04 |
| 2002-08-22 | 549.76 |
| 2002-08-23 | 545.51 |
| 2002-08-26 | 550.06 |
| 2002-08-27 | 552.80 |
| 2002-08-28 | 545.24 |
| 2002-08-29 | 539.68 |
| 2002-08-30 | 540.88 |
| 2002-09-02 | . |
| 2002-09-03 | 529.53 |
| 2002-09-04 | 530.79 |
| 2002-09-05 | 527.36 |
| 2002-09-06 | 527.22 |
| 2002-09-09 | 527.29 |
| 2002-09-10 | 528.81 |
| 2002-09-11 | 532.31 |
| 2002-09-12 | 525.76 |
| 2002-09-13 | 522.95 |
| 2002-09-16 | 519.82 |
| 2002-09-17 | 517.37 |
| 2002-09-18 | 511.72 |
| 2002-09-19 | 502.73 |
| 2002-09-20 | 503.03 |
| 2002-09-23 | 494.03 |
| 2002-09-24 | 482.70 |
| 2002-09-25 | 483.27 |
| 2002-09-26 | 492.53 |
| 2002-09-27 | 490.88 |
| 2002-09-30 | 483.90 |
| 2002-10-01 | 484.28 |
| 2002-10-02 | 477.98 |
| 2002-10-03 | 474.38 |
| 2002-10-04 | 466.31 |
| 2002-10-07 | 455.52 |
| 2002-10-08 | 456.78 |
| 2002-10-09 | 444.68 |
| 2002-10-10 | 449.25 |
| 2002-10-11 | 463.78 |
| 2002-10-14 | 463.16 |
| 2002-10-15 | 480.01 |
| 2002-10-16 | 474.61 |
| 2002-10-17 | 484.86 |
| 2002-10-18 | 482.57 |
| 2002-10-21 | 486.55 |
| 2002-10-22 | 473.65 |
| 2002-10-23 | 472.28 |
| 2002-10-24 | 469.73 |
| 2002-10-25 | 469.63 |
| 2002-10-28 | 467.86 |
| 2002-10-29 | 466.08 |
| 2002-10-30 | 473.04 |
| 2002-10-31 | 480.37 |
| 2002-11-01 | 481.90 |
| 2002-11-04 | 489.76 |
| 2002-11-05 | 496.73 |
| 2002-11-06 | 499.84 |
| 2002-11-07 | 496.38 |
| 2002-11-08 | 495.83 |
| 2002-11-11 | 489.81 |
| 2002-11-12 | 493.63 |
| 2002-11-13 | 491.80 |
| 2002-11-14 | 498.45 |
| 2002-11-15 | 500.59 |
| 2002-11-18 | 497.16 |
| 2002-11-19 | 489.01 |
| 2002-11-20 | 487.98 |
| 2002-11-21 | 498.21 |
| 2002-11-22 | 500.66 |
| 2002-11-25 | 501.98 |
| 2002-11-26 | 496.54 |
| 2002-11-27 | 505.76 |
| 2002-11-28 | . |
| 2002-11-29 | 516.59 |
| 2002-12-02 | 512.45 |
| 2002-12-03 | 506.11 |
| 2002-12-04 | 503.54 |
| 2002-12-05 | 499.15 |
| 2002-12-06 | 499.23 |
| 2002-12-09 | 493.04 |
| 2002-12-10 | 495.32 |
| 2002-12-11 | 497.59 |
| 2002-12-12 | 499.59 |
| 2002-12-13 | 495.94 |
| 2002-12-16 | 499.09 |
| 2002-12-17 | 499.16 |
| 2002-12-18 | 492.71 |
| 2002-12-19 | 492.29 |
| 2002-12-20 | 496.72 |
| 2002-12-23 | 495.33 |
| 2002-12-24 | 497.03 |
| 2002-12-25 | . |
| 2002-12-26 | 499.89 |
| 2002-12-27 | 498.05 |
| 2002-12-30 | 499.56 |
| 2002-12-31 | 503.81 |
| 2003-01-01 | . |
| 2003-01-02 | 510.65 |
| 2003-01-03 | 509.33 |
| 2003-01-06 | 517.44 |
| 2003-01-07 | 511.47 |
| 2003-01-08 | 502.41 |
| 2003-01-09 | 508.13 |
| 2003-01-10 | 509.44 |
| 2003-01-13 | 507.00 |
| 2003-01-14 | 509.12 |
| 2003-01-15 | 506.57 |
| 2003-01-16 | 509.44 |
| 2003-01-17 | 507.00 |
| 2003-01-20 | . |
| 2003-01-21 | 500.13 |
| 2003-01-22 | 495.81 |
| 2003-01-23 | 497.41 |
| 2003-01-24 | 494.23 |
| 2003-01-27 | 482.53 |
| 2003-01-28 | 484.26 |
| 2003-01-29 | 480.91 |
| 2003-01-30 | 478.26 |
| 2003-01-31 | 482.95 |
| 2003-02-03 | 488.36 |
| 2003-02-04 | 486.79 |
| 2003-02-05 | 487.05 |
| 2003-02-06 | 481.02 |
| 2003-02-07 | 476.57 |
| 2003-02-10 | 475.12 |
| 2003-02-11 | 477.08 |
| 2003-02-12 | 476.50 |
| 2003-02-13 | 476.40 |
| 2003-02-14 | 478.16 |
| 2003-02-17 | . |
| 2003-02-18 | 485.42 |
| 2003-02-19 | 483.28 |
| 2003-02-20 | 481.13 |
| 2003-02-21 | 483.37 |
| 2003-02-24 | 479.90 |
| 2003-02-25 | 473.80 |
| 2003-02-26 | 472.57 |
| 2003-02-27 | 476.10 |
| 2003-02-28 | 479.17 |
| 2003-03-03 | 479.07 |
| 2003-03-04 | 474.56 |
| 2003-03-05 | 475.81 |
| 2003-03-06 | 471.41 |
| 2003-03-07 | 469.38 |
| 2003-03-10 | 460.05 |
| 2003-03-11 | 454.97 |
| 2003-03-12 | 449.82 |
| 2003-03-13 | 458.38 |
| 2003-03-14 | 463.40 |
| 2003-03-17 | 468.94 |
| 2003-03-18 | 470.54 |
| 2003-03-19 | 472.36 |
| 2003-03-20 | 474.07 |
| 2003-03-21 | 483.84 |
| 2003-03-24 | 476.01 |
| 2003-03-25 | 479.22 |
| 2003-03-26 | 478.55 |
| 2003-03-27 | 478.06 |
| 2003-03-28 | 476.86 |
| 2003-03-31 | 472.86 |
| 2003-04-01 | 473.15 |
| 2003-04-02 | 480.72 |
| 2003-04-03 | 480.23 |
| 2003-04-04 | 482.85 |
| 2003-04-07 | 490.18 |
| 2003-04-08 | 488.51 |
| 2003-04-09 | 491.02 |
| 2003-04-10 | 491.92 |
| 2003-04-11 | 491.96 |
| 2003-04-14 | 495.27 |
| 2003-04-15 | 497.90 |
| 2003-04-16 | 495.94 |
| 2003-04-17 | 500.46 |
| 2003-04-18 | . |
| 2003-04-21 | 499.22 |
| 2003-04-22 | 504.29 |
| 2003-04-23 | 508.61 |
| 2003-04-24 | 507.81 |
| 2003-04-25 | 506.24 |
| 2003-04-28 | 511.17 |
| 2003-04-29 | 515.82 |
| 2003-04-30 | 521.17 |
| 2003-05-01 | 523.77 |
| 2003-05-02 | 527.39 |
| 2003-05-05 | 531.04 |
| 2003-05-06 | 540.00 |
| 2003-05-07 | 539.87 |
| 2003-05-08 | 534.58 |
| 2003-05-09 | 539.00 |
| 2003-05-12 | 543.09 |
| 2003-05-13 | 541.94 |
| 2003-05-14 | 541.25 |
| 2003-05-15 | 542.32 |
| 2003-05-16 | 545.62 |
| 2003-05-19 | 537.39 |
| 2003-05-20 | 538.66 |
| 2003-05-21 | 536.11 |
| 2003-05-22 | 538.74 |
| 2003-05-23 | 540.68 |
| 2003-05-26 | . |
| 2003-05-27 | 542.41 |
| 2003-05-28 | 543.11 |
| 2003-05-29 | 545.22 |
| 2003-05-30 | 548.97 |
| 2003-06-02 | 553.34 |
| 2003-06-03 | 551.18 |
| 2003-06-04 | 556.94 |
| 2003-06-05 | 564.36 |
| 2003-06-06 | 564.87 |
| 2003-06-09 | 559.23 |
| 2003-06-10 | 560.72 |
| 2003-06-11 | 569.06 |
| 2003-06-12 | 571.18 |
| 2003-06-13 | 569.57 |
| 2003-06-16 | 578.04 |
| 2003-06-17 | 578.51 |
| 2003-06-18 | 571.85 |
| 2003-06-19 | 569.77 |
| 2003-06-20 | 569.28 |
| 2003-06-23 | 563.56 |
| 2003-06-24 | 561.99 |
| 2003-06-25 | 565.08 |
| 2003-06-26 | 562.45 |
| 2003-06-27 | 563.95 |
| 2003-06-30 | 562.03 |
| 2003-07-01 | 565.98 |
| 2003-07-02 | 573.25 |
| 2003-07-03 | 575.25 |
| 2003-07-04 | . |
| 2003-07-07 | 581.79 |
| 2003-07-08 | 584.46 |
| 2003-07-09 | 584.28 |
| 2003-07-10 | 578.61 |
| 2003-07-11 | 578.64 |
| 2003-07-14 | 581.17 |
| 2003-07-15 | 577.08 |
| 2003-07-16 | 574.17 |
| 2003-07-17 | 568.15 |
| 2003-07-18 | 572.81 |
| 2003-07-21 | 571.97 |
| 2003-07-22 | 571.08 |
| 2003-07-23 | 576.96 |
| 2003-07-24 | 583.10 |
| 2003-07-25 | 584.92 |
| 2003-07-28 | 591.33 |
| 2003-07-29 | 592.79 |
| 2003-07-30 | 593.07 |
| 2003-07-31 | 594.83 |
| 2003-08-01 | 595.19 |
| 2003-08-04 | 593.39 |
| 2003-08-05 | 590.46 |
| 2003-08-06 | 587.58 |
| 2003-08-07 | 588.13 |
| 2003-08-08 | 590.01 |
| 2003-08-11 | 591.22 |
| 2003-08-12 | 594.69 |
| 2003-08-13 | 595.63 |
| 2003-08-14 | 599.96 |
| 2003-08-15 | 603.59 |
| 2003-08-18 | 608.25 |
| 2003-08-19 | 614.09 |
| 2003-08-20 | 618.32 |
| 2003-08-21 | 617.02 |
| 2003-08-22 | 612.05 |
| 2003-08-25 | 609.76 |
| 2003-08-26 | 608.52 |
| 2003-08-27 | 609.27 |
| 2003-08-28 | 610.71 |
| 2003-08-29 | 616.16 |
| 2003-09-01 | . |
| 2003-09-02 | 620.82 |
| 2003-09-03 | 625.67 |
| 2003-09-04 | 623.11 |
| 2003-09-05 | 623.97 |
| 2003-09-08 | 627.41 |
| 2003-09-09 | 628.30 |
| 2003-09-10 | 618.65 |
| 2003-09-11 | 617.32 |
| 2003-09-12 | 623.37 |
| 2003-09-15 | 626.48 |
| 2003-09-16 | 631.07 |
| 2003-09-17 | 631.91 |
| 2003-09-18 | 638.57 |
| 2003-09-19 | 640.07 |
| 2003-09-22 | 639.36 |
| 2003-09-23 | 639.41 |
| 2003-09-24 | 638.05 |
| 2003-09-25 | 631.76 |
| 2003-09-26 | 625.49 |
| 2003-09-29 | 627.98 |
| 2003-09-30 | 626.96 |
| 2003-10-01 | 638.34 |
| 2003-10-02 | 641.45 |
| 2003-10-03 | 651.72 |
| 2003-10-06 | 653.75 |
| 2003-10-07 | 657.78 |
| 2003-10-08 | 658.74 |
| 2003-10-09 | 661.90 |
| 2003-10-10 | 665.58 |
| 2003-10-13 | 669.53 |
| 2003-10-14 | 669.66 |
| 2003-10-15 | 671.19 |
| 2003-10-16 | 672.75 |
| 2003-10-17 | 669.09 |
| 2003-10-20 | 670.92 |
| 2003-10-21 | 671.17 |
| 2003-10-22 | 667.07 |
| 2003-10-23 | 658.46 |
| 2003-10-24 | 660.87 |
| 2003-10-27 | 667.80 |
| 2003-10-28 | 674.84 |
| 2003-10-29 | 678.46 |
| 2003-10-30 | 682.35 |
| 2003-10-31 | 679.32 |
| 2003-11-03 | 679.97 |
| 2003-11-04 | 682.41 |
| 2003-11-05 | 677.65 |
| 2003-11-06 | 673.76 |
| 2003-11-07 | 681.01 |
| 2003-11-10 | 679.62 |
| 2003-11-11 | 673.42 |
| 2003-11-12 | 677.48 |
| 2003-11-13 | 681.31 |
| 2003-11-14 | 684.48 |
| 2003-11-17 | 668.48 |
| 2003-11-18 | 671.77 |
| 2003-11-19 | 670.16 |
| 2003-11-20 | 669.65 |
| 2003-11-21 | 674.74 |
| 2003-11-24 | 677.21 |
| 2003-11-25 | 682.98 |
| 2003-11-26 | 690.02 |
| 2003-11-27 | . |
| 2003-11-28 | 690.44 |
| 2003-12-01 | 701.05 |
| 2003-12-02 | 708.62 |
| 2003-12-03 | 710.52 |
| 2003-12-04 | 710.75 |
| 2003-12-05 | 709.38 |
| 2003-12-08 | 710.98 |
| 2003-12-09 | 709.72 |
| 2003-12-10 | 702.62 |
| 2003-12-11 | 706.19 |
| 2003-12-12 | 712.49 |
| 2003-12-15 | 715.14 |
| 2003-12-16 | 712.49 |
| 2003-12-17 | 714.03 |
| 2003-12-18 | 714.40 |
| 2003-12-19 | 716.28 |
| 2003-12-22 | 720.63 |
| 2003-12-23 | 723.27 |
| 2003-12-24 | 725.31 |
| 2003-12-25 | . |
| 2003-12-26 | 726.94 |
| 2003-12-29 | 732.95 |
| 2003-12-30 | 735.57 |
| 2003-12-31 | 738.48 |
| 2004-01-01 | . |
| 2004-01-02 | 740.50 |
| 2004-01-05 | 748.49 |
| 2004-01-06 | 750.87 |
| 2004-01-07 | 748.95 |
| 2004-01-08 | 751.52 |
| 2004-01-09 | 750.98 |
| 2004-01-12 | 752.23 |
| 2004-01-13 | 752.59 |
| 2004-01-14 | 755.48 |
| 2004-01-15 | 753.51 |
| 2004-01-16 | 750.47 |
| 2004-01-19 | . |
| 2004-01-20 | 757.32 |
| 2004-01-21 | 761.05 |
| 2004-01-22 | 767.51 |
| 2004-01-23 | 766.42 |
| 2004-01-26 | 766.38 |
| 2004-01-27 | 768.90 |
| 2004-01-28 | 759.15 |
| 2004-01-29 | 747.07 |
| 2004-01-30 | 751.09 |
| 2004-02-02 | 754.54 |
| 2004-02-03 | 755.48 |
| 2004-02-04 | 745.31 |
| 2004-02-05 | 751.68 |
| 2004-02-06 | 763.88 |
| 2004-02-09 | 765.66 |
| 2004-02-10 | 765.37 |
| 2004-02-11 | 770.34 |
| 2004-02-12 | 777.12 |
| 2004-02-13 | 775.69 |
| 2004-02-16 | . |
| 2004-02-17 | 782.05 |
| 2004-02-18 | 780.37 |
| 2004-02-19 | 776.14 |
| 2004-02-20 | 766.97 |
| 2004-02-23 | 769.35 |
| 2004-02-24 | 767.00 |
| 2004-02-25 | 763.77 |
| 2004-02-26 | 763.77 |
| 2004-02-27 | 771.79 |
| 2004-03-01 | 784.31 |
| 2004-03-02 | 780.75 |
| 2004-03-03 | 776.27 |
| 2004-03-04 | 780.40 |
| 2004-03-05 | 788.58 |
| 2004-03-08 | 786.00 |
| 2004-03-09 | 784.28 |
| 2004-03-10 | 770.96 |
| 2004-03-11 | 761.97 |
| 2004-03-12 | 763.73 |
| 2004-03-15 | 760.68 |
| 2004-03-16 | 769.51 |
| 2004-03-17 | 780.38 |
| 2004-03-18 | 784.96 |
| 2004-03-19 | 781.07 |
| 2004-03-22 | 772.94 |
| 2004-03-23 | 775.70 |
| 2004-03-24 | 777.69 |
| 2004-03-25 | 786.72 |
| 2004-03-26 | 787.71 |
| 2004-03-29 | 792.32 |
| 2004-03-30 | 796.54 |
| 2004-03-31 | 804.64 |
| 2004-04-01 | 810.21 |
| 2004-04-02 | 807.75 |
| 2004-04-05 | 804.35 |
| 2004-04-06 | 802.61 |
| 2004-04-07 | 808.44 |
| 2004-04-08 | 806.38 |
| 2004-04-09 | . |
| 2004-04-12 | 804.85 |
| 2004-04-13 | 795.98 |
| 2004-04-14 | 786.81 |
| 2004-04-15 | 784.73 |
| 2004-04-16 | 791.95 |
| 2004-04-19 | 785.82 |
| 2004-04-20 | 787.28 |
| 2004-04-21 | 781.54 |
| 2004-04-22 | 792.10 |
| 2004-04-23 | 795.46 |
| 2004-04-26 | 794.39 |
| 2004-04-27 | 793.14 |
| 2004-04-28 | 786.47 |
| 2004-04-29 | 778.88 |
| 2004-04-30 | 774.60 |
| 2004-05-03 | 777.21 |
| 2004-05-04 | 783.72 |
| 2004-05-05 | 787.01 |
| 2004-05-06 | 771.53 |
| 2004-05-07 | 751.66 |
| 2004-05-10 | 723.75 |
| 2004-05-11 | 730.07 |
| 2004-05-12 | 738.18 |
| 2004-05-13 | 735.51 |
| 2004-05-14 | 736.03 |
| 2004-05-17 | 724.29 |
| 2004-05-18 | 728.84 |
| 2004-05-19 | 743.41 |
| 2004-05-20 | 740.55 |
| 2004-05-21 | 749.98 |
| 2004-05-24 | 753.85 |
| 2004-05-25 | 759.30 |
| 2004-05-26 | 764.45 |
| 2004-05-27 | 774.34 |
| 2004-05-28 | 774.70 |
| 2004-05-31 | . |
| 2004-06-01 | 773.01 |
| 2004-06-02 | 775.35 |
| 2004-06-03 | 767.24 |
| 2004-06-04 | 771.97 |
| 2004-06-07 | 786.12 |
| 2004-06-08 | 786.47 |
| 2004-06-09 | 781.69 |
| 2004-06-10 | 785.64 |
| 2004-06-11 | . |
| 2004-06-14 | 778.38 |
| 2004-06-15 | 779.26 |
| 2004-06-16 | 782.38 |
| 2004-06-17 | 786.04 |
| 2004-06-18 | 788.36 |
| 2004-06-21 | 789.85 |
| 2004-06-22 | 788.10 |
| 2004-06-23 | 792.51 |
| 2004-06-24 | 799.27 |
| 2004-06-25 | 798.08 |
| 2004-06-28 | 803.52 |
| 2004-06-29 | 802.11 |
| 2004-06-30 | 804.77 |
| 2004-07-01 | 802.77 |
| 2004-07-02 | 803.09 |
| 2004-07-05 | . |
| 2004-07-06 | 792.44 |
| 2004-07-07 | 795.07 |
| 2004-07-08 | 788.79 |
| 2004-07-09 | 793.46 |
| 2004-07-12 | 797.24 |
| 2004-07-13 | 796.08 |
| 2004-07-14 | 792.77 |
| 2004-07-15 | 792.44 |
| 2004-07-16 | 798.41 |
| 2004-07-19 | 797.04 |
| 2004-07-20 | 794.50 |
| 2004-07-21 | 785.62 |
| 2004-07-22 | 781.52 |
| 2004-07-23 | 774.25 |
| 2004-07-26 | 767.39 |
| 2004-07-27 | 767.63 |
| 2004-07-28 | 768.66 |
| 2004-07-29 | 771.33 |
| 2004-07-30 | 776.09 |
| 2004-08-02 | 777.54 |
| 2004-08-03 | 775.83 |
| 2004-08-04 | 770.52 |
| 2004-08-05 | 768.12 |
| 2004-08-06 | 765.00 |
| 2004-08-09 | 759.53 |
| 2004-08-10 | 767.62 |
| 2004-08-11 | 765.90 |
| 2004-08-12 | 764.89 |
| 2004-08-13 | 765.39 |
| 2004-08-16 | 768.61 |
| 2004-08-17 | 772.05 |
| 2004-08-18 | 774.29 |
| 2004-08-19 | 779.21 |
| 2004-08-20 | 781.42 |
| 2004-08-23 | 782.55 |
| 2004-08-24 | 782.58 |
| 2004-08-25 | 783.92 |
| 2004-08-26 | 787.93 |
| 2004-08-27 | 790.39 |
| 2004-08-30 | 786.85 |
| 2004-08-31 | 789.30 |
| 2004-09-01 | 793.85 |
| 2004-09-02 | 799.25 |
| 2004-09-03 | 794.64 |
| 2004-09-06 | . |
| 2004-09-07 | 808.35 |
| 2004-09-08 | 808.51 |
| 2004-09-09 | 805.24 |
| 2004-09-10 | 809.42 |
| 2004-09-13 | 812.60 |
| 2004-09-14 | 812.00 |
| 2004-09-15 | 802.15 |
| 2004-09-16 | 804.59 |
| 2004-09-17 | 805.45 |
| 2004-09-20 | 803.29 |
| 2004-09-21 | 809.81 |
| 2004-09-22 | 804.38 |
| 2004-09-23 | 802.48 |
| 2004-09-24 | 799.87 |
| 2004-09-27 | 796.11 |
| 2004-09-28 | 798.15 |
| 2004-09-29 | 804.55 |
| 2004-09-30 | 813.07 |
| 2004-10-01 | 823.45 |
| 2004-10-04 | 823.93 |
| 2004-10-05 | 823.91 |
| 2004-10-06 | 827.05 |
| 2004-10-07 | 823.52 |
| 2004-10-08 | 827.96 |
| 2004-10-11 | 827.73 |
| 2004-10-12 | 821.21 |
| 2004-10-13 | 815.68 |
| 2004-10-14 | 813.97 |
| 2004-10-15 | 817.97 |
| 2004-10-18 | 814.35 |
| 2004-10-19 | 816.69 |
| 2004-10-20 | 816.77 |
| 2004-10-21 | 819.59 |
| 2004-10-22 | 819.87 |
| 2004-10-25 | 820.07 |
| 2004-10-26 | 822.78 |
| 2004-10-27 | 828.01 |
| 2004-10-28 | 833.00 |
| 2004-10-29 | 832.00 |
| 2004-11-01 | 837.50 |
| 2004-11-02 | 842.25 |
| 2004-11-03 | 853.95 |
| 2004-11-04 | 861.23 |
| 2004-11-05 | 867.46 |
| 2004-11-08 | 864.07 |
| 2004-11-09 | 864.20 |
| 2004-11-10 | 865.69 |
| 2004-11-11 | 869.56 |
| 2004-11-12 | 876.03 |
| 2004-11-15 | 880.32 |
| 2004-11-16 | 876.70 |
| 2004-11-17 | 884.00 |
| 2004-11-18 | 882.69 |
| 2004-11-19 | 883.06 |
| 2004-11-22 | 880.95 |
| 2004-11-23 | 885.58 |
| 2004-11-24 | 890.06 |
| 2004-11-25 | . |
| 2004-11-26 | 897.45 |
| 2004-11-29 | 897.73 |
| 2004-11-30 | 895.58 |
| 2004-12-01 | 903.76 |
| 2004-12-02 | 906.23 |
| 2004-12-03 | 909.39 |
| 2004-12-06 | 906.80 |
| 2004-12-07 | 901.86 |
| 2004-12-08 | 894.37 |
| 2004-12-09 | 890.39 |
| 2004-12-10 | 890.62 |
| 2004-12-13 | 899.58 |
| 2004-12-14 | 901.70 |
| 2004-12-15 | 914.33 |
| 2004-12-16 | 908.81 |
| 2004-12-17 | 905.69 |
| 2004-12-20 | 915.13 |
| 2004-12-21 | 916.80 |
| 2004-12-22 | 922.38 |
| 2004-12-23 | 927.75 |
| 2004-12-24 | . |
| 2004-12-27 | 933.93 |
| 2004-12-28 | 937.89 |
| 2004-12-29 | 936.67 |
| 2004-12-30 | 942.35 |
| 2004-12-31 | 941.43 |
| 2005-01-03 | 937.36 |
| 2005-01-04 | 929.20 |
| 2005-01-05 | 920.24 |
| 2005-01-06 | 919.81 |
| 2005-01-07 | 913.03 |
| 2005-01-10 | 918.16 |
| 2005-01-11 | 919.49 |
| 2005-01-12 | 926.27 |
| 2005-01-13 | 926.88 |
| 2005-01-14 | 933.05 |
| 2005-01-17 | . |
| 2005-01-18 | 935.51 |
| 2005-01-19 | 937.55 |
| 2005-01-20 | 929.46 |
| 2005-01-21 | 931.55 |
| 2005-01-24 | 931.38 |
| 2005-01-25 | 933.11 |
| 2005-01-26 | 941.33 |
| 2005-01-27 | 943.85 |
#2005-01-28| 943.21
#2005-01-31| 950.69
#2005-02-01| 954.18
#2005-02-02| 962.05
#2005-02-03| 959.36
#2005-02-04| 971.89
#2005-02-07| 970.98
#2005-02-08| 962.10
#2005-02-09| 958.23
#2005-02-10| 961.38
#2005-02-11| 968.63
#2005-02-14| 973.85
#2005-02-15| 977.50
#2005-02-16| 972.32
#2005-02-17| 974.63
#2005-02-18| 974.70
#2005-02-21| .
#2005-02-22| 966.18
#2005-02-23| 954.73
#2005-02-24| 958.72
#2005-02-25| 969.71
#2005-02-28| 975.48
#2005-03-01| 978.36
#2005-03-02| 973.51
#2005-03-03| 974.50
#2005-03-04| 990.40
#2005-03-07| 988.94
#2005-03-08| 992.83
#2005-03-09| 988.24
#2005-03-10| 981.16
#2005-03-11| 986.89
#2005-03-14| 983.64
#2005-03-15| 984.03
#2005-03-16| 985.03
#2005-03-17| 981.69
#2005-03-18| 979.49
#2005-03-21| 974.19
#2005-03-22| 973.34
#2005-03-23| 957.10
#2005-03-24| 957.22
#2005-03-25| .
#2005-03-28| 951.54
#2005-03-29| 941.57
#2005-03-30| 942.96
#2005-03-31| 949.65
#2005-04-01| 951.88
#2005-04-04| 943.93
#2005-04-05| 948.39
#2005-04-06| 951.47
#2005-04-07| 956.84
#2005-04-08| 953.04
#2005-04-11| 957.76
#2005-04-12| 958.64
#2005-04-13| 956.53
#2005-04-14| 942.88
#2005-04-15| 928.63
#2005-04-18| 915.81
#2005-04-19| 925.57
#2005-04-20| 920.46
#2005-04-21| 923.10
#2005-04-22| 926.80
#2005-04-25| 928.20
#2005-04-26| 923.59
#2005-04-27| 915.23
#2005-04-28| 908.45
#2005-04-29| 913.19
#2005-05-02| 916.93
#2005-05-03| 912.88
#2005-05-04| 922.92
#2005-05-05| 923.74
#2005-05-06| 926.49
#2005-05-09| 926.38
#2005-05-10| 924.42
#2005-05-11| 920.88
#2005-05-12| 912.51
#2005-05-13| 903.13
#2005-05-16| 904.28
#2005-05-17| 903.57
#2005-05-18| 916.44
#2005-05-19| 921.20
#2005-05-20| 918.31
#2005-05-23| 926.11
#2005-05-24| 924.60
#2005-05-25| 920.78
#2005-05-26| 922.00
#2005-05-27| 923.33
#2005-05-30| .
#2005-05-31| 922.01
#2005-06-01| 927.03
#2005-06-02| 928.69
#2005-06-03| 927.56
#2005-06-06| 930.48
#2005-06-07| 934.93
#2005-06-08| 935.19
#2005-06-09| 930.40
#2005-06-10| 932.35
#2005-06-13| 934.04
#2005-06-14| 935.42
#2005-06-15| 938.65
#2005-06-16| 943.95
#2005-06-17| 955.32
#2005-06-20| 949.94
#2005-06-21| 953.93
#2005-06-22| 954.01
#2005-06-23| 945.72
#2005-06-24| 938.68
#2005-06-27| 935.20
#2005-06-28| 941.82
#2005-06-29| 944.37
#2005-06-30| 944.42
#2005-07-01| 942.31
#2005-07-04| .
#2005-07-05| 941.88
#2005-07-06| 941.90
#2005-07-07| 938.43
#2005-07-08| 946.94
#2005-07-11| 958.94
#2005-07-12| 964.10
#2005-07-13| 960.44
#2005-07-14| 962.30
#2005-07-15| 958.11
#2005-07-18| 960.17
#2005-07-19| 961.78
#2005-07-20| 968.48
#2005-07-21| 977.02
#2005-07-22| 980.07
#2005-07-25| 974.44
#2005-07-26| 975.58
#2005-07-27| 981.60
#2005-07-28| 990.15
#2005-07-29| 988.82
#2005-08-01| 991.72
#2005-08-02| 992.38
#2005-08-03| 998.85
#2005-08-04| 994.63
#2005-08-05| 984.36
#2005-08-08| 987.51
#2005-08-09| 990.15
#2005-08-10|1000.71
#2005-08-11|1006.06
#2005-08-12|1004.32
#2005-08-15|1002.77
#2005-08-16|1000.58
#2005-08-17| 995.86
#2005-08-18| 983.52
#2005-08-19| 984.87
#2005-08-22| 994.95
#2005-08-23| 988.04
#2005-08-24| 986.64
#2005-08-25| 987.53
#2005-08-26| 987.57
#2005-08-29| 985.11
#2005-08-30| 983.53
#2005-08-31|1005.48
#2005-09-01|1022.70
#2005-09-02|1026.26
#2005-09-05| .
#2005-09-06|1034.08
#2005-09-07|1034.60
#2005-09-08|1024.21
#2005-09-09|1031.86
#2005-09-12|1031.02
#2005-09-13|1023.88
#2005-09-14|1025.71
#2005-09-15|1026.46
#2005-09-16|1028.60
#2005-09-19|1023.04
#2005-09-20|1022.64
#2005-09-21|1017.09
#2005-09-22|1016.72
#2005-09-23|1014.43
#2005-09-26|1022.03
#2005-09-27|1021.43
#2005-09-28|1024.53
#2005-09-29|1031.66
#2005-09-30|1037.06
#2005-10-03|1033.29
#2005-10-04|1031.51
#2005-10-05|1016.24
#2005-10-06|1006.83
#2005-10-07|1010.31
#2005-10-10|1005.33
#2005-10-11|1005.17
#2005-10-12|1000.47
#2005-10-13| 986.31
#2005-10-14| 994.31
#2005-10-17| 992.61
#2005-10-18| 975.94
#2005-10-19| 969.28
#2005-10-20| 964.81
#2005-10-21| 962.96
#2005-10-24| 974.03
#2005-10-25| 981.35
#2005-10-26| 983.47
#2005-10-27| 979.30
#2005-10-28| 980.16
#2005-10-31| 992.89
#2005-11-01| 996.55
#2005-11-02|1006.31
#2005-11-03|1007.33
#2005-11-04|1002.98
#2005-11-07|1007.16
#2005-11-08|1000.83
#2005-11-09| 995.12
#2005-11-10| 995.32
#2005-11-11|1001.70
#2005-11-14| 998.52
#2005-11-15| 991.30
#2005-11-16| 991.41
#2005-11-17|1012.24
#2005-11-18|1016.92
#2005-11-21|1022.64
#2005-11-22|1023.44
#2005-11-23|1031.19
#2005-11-24| .
#2005-11-25|1028.27
#2005-11-28|1022.94
#2005-11-29|1023.56
#2005-11-30|1024.19
#2005-12-01|1036.06
#2005-12-02|1039.97
#2005-12-05|1040.94
#2005-12-06|1042.57
#2005-12-07|1036.19
#2005-12-08|1034.41
#2005-12-09|1039.89
#2005-12-12|1050.17
#2005-12-13|1050.91
#2005-12-14|1061.05
#2005-12-15|1055.12
#2005-12-16|1059.23
#2005-12-19|1053.44
#2005-12-20|1051.07
#2005-12-21|1060.23
#2005-12-22|1065.40
#2005-12-23|1068.50
#2005-12-26| .
#2005-12-27|1063.72
#2005-12-28|1072.69
#2005-12-29|1071.79
#2005-12-30|1065.97
#2006-01-02| .
#2006-01-03|1087.37
#2006-01-04|1102.60
#2006-01-05|1104.45
#2006-01-06|1118.35
#2006-01-09|1118.30
#2006-01-10|1116.00
#2006-01-11|1123.19
#2006-01-12|1119.77
#2006-01-13|1124.58
#2006-01-16| .
#2006-01-17|1114.13
#2006-01-18|1102.66
#2006-01-19|1119.92
#2006-01-20|1113.70
#2006-01-23|1116.53
#2006-01-24|1128.67
#2006-01-25|1131.43
#2006-01-26|1152.02
#2006-01-27|1156.05
#2006-01-30|1156.59
#2006-01-31|1159.96
#2006-02-01|1163.75
#2006-02-02|1157.21
#2006-02-03|1153.07
#2006-02-06|1161.74
#2006-02-07|1155.50
#2006-02-08|1146.94
#2006-02-09|1155.34
#2006-02-10|1145.87
#2006-02-13|1138.33
#2006-02-14|1145.04
#2006-02-15|1146.00
#2006-02-16|1153.95
#2006-02-17|1151.69
#2006-02-20| .
#2006-02-21|1158.02
#2006-02-22|1163.90
#2006-02-23|1174.30
#2006-02-24|1176.48
#2006-02-27|1183.23
#2006-02-28|1178.79
#2006-03-01|1179.83
#2006-03-02|1173.09
#2006-03-03|1169.05
#2006-03-06|1167.91
#2006-03-07|1144.88
#2006-03-08|1142.36
#2006-03-09|1156.44
#2006-03-10|1164.64
#2006-03-13|1177.70
#2006-03-14|1191.51
#2006-03-15|1200.04
#2006-03-16|1210.96
#2006-03-17|1223.14
#2006-03-20|1227.83
#2006-03-21|1219.65
#2006-03-22|1222.78
#2006-03-23|1219.94
#2006-03-24|1227.47
#2006-03-27|1225.26
#2006-03-28|1224.87
#2006-03-29|1227.37
#2006-03-30|1241.98
#2006-03-31|1239.60
#2006-04-03|1252.05
#2006-04-04|1263.58
#2006-04-05|1267.78
#2006-04-06|1269.38
#2006-04-07|1254.85
#2006-04-10|1250.78
#2006-04-11|1235.54
#2006-04-12|1229.31
#2006-04-13|1229.30
#2006-04-14| .
#2006-04-17|1235.39
#2006-04-18|1249.47
#2006-04-19|1267.48
#2006-04-20|1264.67
#2006-04-21|1277.91
#2006-04-24|1273.61
#2006-04-25|1276.01
#2006-04-26|1282.16
#2006-04-27|1281.51
#2006-04-28|1281.14
#2006-05-01|1287.62
#2006-05-02|1295.79
#2006-05-03|1292.60
#2006-05-04|1301.16
#2006-05-05|1318.80
#2006-05-08|1335.66
#2006-05-09|1338.44
#2006-05-10|1342.89
#2006-05-11|1334.39
#2006-05-12|1309.97
#2006-05-15|1279.12
#2006-05-16|1266.83
#2006-05-17|1235.69
#2006-05-18|1221.94
#2006-05-19|1214.05
#2006-05-22|1179.18
#2006-05-23|1199.23
#2006-05-24|1183.47
#2006-05-25|1193.50
#2006-05-26|1213.12
#2006-05-29| .
#2006-05-30|1201.73
#2006-05-31|1202.09
#2006-06-01|1206.93
#2006-06-02|1223.36
#2006-06-05|1205.96
#2006-06-06|1166.36
#2006-06-07|1147.77
#2006-06-08|1112.13
#2006-06-09|1127.15
#2006-06-12|1113.02
#2006-06-13|1079.05
#2006-06-14|1093.69
#2006-06-15|1128.27
#2006-06-16|1130.29
#2006-06-19|1126.37
#2006-06-20|1126.10
#2006-06-21|1133.68
#2006-06-22|1136.40
#2006-06-23|1136.55
#2006-06-26|1143.01
#2006-06-27|1138.89
#2006-06-28|1131.86
#2006-06-29|1157.46
#2006-06-30|1187.03
#2006-07-03|1191.95
#2006-07-04| .
#2006-07-05|1177.85
#2006-07-06|1182.43
#2006-07-07|1178.95
#2006-07-10|1175.98
#2006-07-11|1167.58
#2006-07-12|1157.89
#2006-07-13|1138.69
#2006-07-14|1112.53
#2006-07-17|1096.48
#2006-07-18|1082.90
#2006-07-19|1109.73
#2006-07-20|1116.73
#2006-07-21|1104.06
#2006-07-24|1115.35
#2006-07-25|1125.91
#2006-07-26|1119.93
#2006-07-27|1142.37
#2006-07-28|1149.13
#2006-07-31|1154.20
#2006-08-01|1148.30
#2006-08-02|1166.52
#2006-08-03|1163.72
#2006-08-04|1177.14
#2006-08-07|1160.63
#2006-08-08|1160.87
#2006-08-09|1161.34
#2006-08-10|1152.93
#2006-08-11|1152.29
#2006-08-14|1160.02
#2006-08-15|1171.47
#2006-08-16|1189.40
#2006-08-17|1192.96
#2006-08-18|1192.90
#2006-08-21|1192.76
#2006-08-22|1194.23
#2006-08-23|1185.75
#2006-08-24|1178.96
#2006-08-25|1172.94
#2006-08-28|1180.35
#2006-08-29|1182.90
#2006-08-30|1189.99
#2006-08-31|1196.17
#2006-09-01|1203.29
#2006-09-04| .
#2006-09-05|1213.10
#2006-09-06|1200.31
#2006-09-07|1182.87
#2006-09-08|1182.80
#2006-09-11|1174.86
#2006-09-12|1182.79
#2006-09-13|1191.22
#2006-09-14|1195.33
#2006-09-15|1191.16
#2006-09-18|1193.26
#2006-09-19|1186.98
#2006-09-20|1188.04
#2006-09-21|1188.49
#2006-09-22|1182.10
#2006-09-25|1183.30
#2006-09-26|1188.38
#2006-09-27|1200.17
#2006-09-28|1201.53
#2006-09-29|1199.91
#2006-10-02|1205.66
#2006-10-03|1195.41
#2006-10-04|1197.48
#2006-10-05|1211.05
#2006-10-06|1201.75
#2006-10-09|1204.75
#2006-10-10|1207.85
#2006-10-11|1205.86
#2006-10-12|1219.12
#2006-10-13|1221.25
#2006-10-16|1234.87
#2006-10-17|1224.99
#2006-10-18|1229.93
#2006-10-19|1238.11
#2006-10-20|1236.58
#2006-10-23|1239.07
#2006-10-24|1240.84
#2006-10-25|1245.14
#2006-10-26|1253.70
#2006-10-27|1250.55
#2006-10-30|1244.27
#2006-10-31|1250.02
#2006-11-01|1250.56
#2006-11-02|1239.78
#2006-11-03|1241.51
#2006-11-06|1254.36
#2006-11-07|1262.99
#2006-11-08|1259.35
#2006-11-09|1262.19
#2006-11-10|1272.38
#2006-11-13|1274.31
#2006-11-14|1282.83
#2006-11-15|1291.37
#2006-11-16|1291.75
#2006-11-17|1287.17
#2006-11-20|1274.32
#2006-11-21|1280.58
#2006-11-22|1298.38
#2006-11-23| .
#2006-11-24|1298.53
#2006-11-27|1283.67
#2006-11-28|1278.86
#2006-11-29|1305.64
#2006-11-30|1317.86
#2006-12-01|1315.67
#2006-12-04|1323.96
#2006-12-05|1328.92
#2006-12-06|1335.76
#2006-12-07|1338.84
#2006-12-08|1338.05
#2006-12-11|1336.09
#2006-12-12|1338.13
#2006-12-13|1339.76
#2006-12-14|1345.95
#2006-12-15|1345.00
#2006-12-18|1341.63
#2006-12-19|1340.78
#2006-12-20|1353.49
#2006-12-21|1350.02
#2006-12-22|1344.19
#2006-12-25| .
#2006-12-26|1344.64
#2006-12-27|1356.69
#2006-12-28|1357.28
#2006-12-29|1356.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1359.67
#2007-01-04|1347.94
#2007-01-05|1330.49
#2007-01-08|1334.24
#2007-01-09|1344.53
#2007-01-10|1332.51
#2007-01-11|1344.90
#2007-01-12|1358.01
#2007-01-15| .
#2007-01-16|1364.12
#2007-01-17|1373.25
#2007-01-18|1373.68
#2007-01-19|1389.44
#2007-01-22|1385.75
#2007-01-23|1397.41
#2007-01-24|1405.68
#2007-01-25|1400.88
#2007-01-26|1393.62
#2007-01-29|1403.48
#2007-01-30|1410.79
#2007-01-31|1412.67
#2007-02-01|1435.35
#2007-02-02|1441.11
#2007-02-05|1436.75
#2007-02-06|1438.51
#2007-02-07|1444.71
#2007-02-08|1440.78
#2007-02-09|1442.84
#2007-02-12|1431.77
#2007-02-13|1443.81
#2007-02-14|1468.00
#2007-02-15|1474.32
#2007-02-16|1468.64
#2007-02-19| .
#2007-02-20|1488.32
#2007-02-21|1484.92
#2007-02-22|1489.83
#2007-02-23|1493.21
#2007-02-26|1503.30
#2007-02-27|1460.69
#2007-02-28|1440.36
#2007-03-01|1427.33
#2007-03-02|1417.97
#2007-03-05|1387.40
#2007-03-06|1409.61
#2007-03-07|1422.38
#2007-03-08|1436.14
#2007-03-09|1433.30
#2007-03-12|1436.64
#2007-03-13|1420.60
#2007-03-14|1394.76
#2007-03-15|1414.18
#2007-03-16|1416.10
#2007-03-19|1434.04
#2007-03-20|1449.24
#2007-03-21|1462.48
#2007-03-22|1484.12
#2007-03-23|1484.08
#2007-03-26|1485.04
#2007-03-27|1480.84
#2007-03-28|1472.04
#2007-03-29|1479.41
#2007-03-30|1482.56
#2007-04-02|1485.66
#2007-04-03|1508.13
#2007-04-04|1513.39
#2007-04-05|1520.42
#2007-04-06| .
#2007-04-09|1517.49
#2007-04-10|1529.01
#2007-04-11|1526.32
#2007-04-12|1527.84
#2007-04-13|1528.80
#2007-04-16|1539.97
#2007-04-17|1538.98
#2007-04-18|1538.14
#2007-04-19|1536.62
#2007-04-20|1554.52
#2007-04-23|1555.40
#2007-04-24|1545.22
#2007-04-25|1553.73
#2007-04-26|1552.47
#2007-04-27|1552.25
#2007-04-30|1549.95
#2007-05-01|1545.19
#2007-05-02|1560.81
#2007-05-03|1571.12
#2007-05-04|1588.55
#2007-05-07|1600.85
#2007-05-08|1586.62
#2007-05-09|1592.20
#2007-05-10|1577.34
#2007-05-11|1580.41
#2007-05-14|1581.06
#2007-05-15|1586.16
#2007-05-16|1584.28
#2007-05-17|1584.62
#2007-05-18|1592.87
#2007-05-21|1600.09
#2007-05-22|1617.11
#2007-05-23|1621.27
#2007-05-24|1607.63
#2007-05-25|1599.19
#2007-05-28| .
#2007-05-29|1612.24
#2007-05-30|1607.92
#2007-05-31|1629.04
#2007-06-01|1643.56
#2007-06-04|1648.99
#2007-06-05|1642.97
#2007-06-06|1612.21
#2007-06-07|1579.96
#2007-06-08|1574.19
#2007-06-11|1583.70
#2007-06-12|1563.34
#2007-06-13|1570.68
#2007-06-14|1596.07
#2007-06-15|1618.08
#2007-06-18|1622.55
#2007-06-19|1615.78
#2007-06-20|1618.97
#2007-06-21|1607.56
#2007-06-22|1602.60
#2007-06-25|1593.30
#2007-06-26|1587.27
#2007-06-27|1580.54
#2007-06-28|1597.52
#2007-06-29|1611.13
#2007-07-02|1629.95
#2007-07-03|1635.07
#2007-07-04| .
#2007-07-05|1638.85
#2007-07-06|1648.22
#2007-07-09|1651.23
#2007-07-10|1642.47
#2007-07-11|1642.27
#2007-07-12|1665.16
#2007-07-13|1670.62
#2007-07-16|1668.25
#2007-07-17|1668.56
#2007-07-18|1655.07
#2007-07-19|1666.35
#2007-07-20|1644.67
#2007-07-23|1644.60
#2007-07-24|1625.03
#2007-07-25|1599.58
#2007-07-26|1556.74
#2007-07-27|1539.32
#2007-07-30|1551.14
#2007-07-31|1567.63
#2007-08-01|1533.20
#2007-08-02|1547.17
#2007-08-03|1531.46
#2007-08-06|1514.87
#2007-08-07|1524.43
#2007-08-08|1546.66
#2007-08-09|1514.84
#2007-08-10|1485.19
#2007-08-13|1500.51
#2007-08-14|1477.34
#2007-08-15|1446.38
#2007-08-16|1404.21
#2007-08-17|1412.03
#2007-08-20|1427.86
#2007-08-21|1437.33
#2007-08-22|1467.70
#2007-08-23|1475.54
#2007-08-24|1491.63
#2007-08-27|1495.94
#2007-08-28|1469.63
#2007-08-29|1484.36
#2007-08-30|1491.40
#2007-08-31|1515.34
#2007-09-03| .
#2007-09-04|1522.77
#2007-09-05|1501.49
#2007-09-06|1496.18
#2007-09-07|1468.60
#2007-09-10|1442.42
#2007-09-11|1464.23
#2007-09-12|1470.32
#2007-09-13|1468.40
#2007-09-14|1453.66
#2007-09-17|1427.70
#2007-09-18|1456.06
#2007-09-19|1500.02
#2007-09-20|1497.73
#2007-09-21|1504.21
#2007-09-24|1499.70
#2007-09-25|1475.44
#2007-09-26|1484.41
#2007-09-27|1510.75
#2007-09-28|1517.53
#2007-10-01|1537.17
#2007-10-02|1550.75
#2007-10-03|1561.19
#2007-10-04|1556.70
#2007-10-05|1573.79
#2007-10-08|1564.69
#2007-10-09|1570.60
#2007-10-10|1582.53
#2007-10-11|1584.86
#2007-10-12|1573.26
#2007-10-15|1568.79
#2007-10-16|1537.13
#2007-10-17|1549.27
#2007-10-18|1548.35
#2007-10-19|1523.10
#2007-10-22|1496.05
#2007-10-23|1525.54
#2007-10-24|1528.66
#2007-10-25|1548.80
#2007-10-26|1563.42
#2007-10-29|1578.94
#2007-10-30|1575.59
#2007-10-31|1589.16
#2007-11-01|1565.16
#2007-11-02|1554.25
#2007-11-05|1534.47
#2007-11-06|1554.50
#2007-11-07|1542.15
#2007-11-08|1536.71
#2007-11-09|1516.65
#2007-11-12|1481.94
#2007-11-13|1489.20
#2007-11-14|1513.94
#2007-11-15|1490.98
#2007-11-16|1477.92
#2007-11-19|1439.82
#2007-11-20|1455.10
#2007-11-21|1420.37
#2007-11-22| .
#2007-11-23|1441.01
#2007-11-26|1443.59
#2007-11-27|1442.95
#2007-11-28|1471.81
#2007-11-29|1490.95
#2007-11-30|1503.45
#2007-12-03|1495.33
#2007-12-04|1473.94
#2007-12-05|1491.92
#2007-12-06|1506.56
#2007-12-07|1527.18
#2007-12-10|1554.18
#2007-12-11|1541.53
#2007-12-12|1541.92
#2007-12-13|1507.06
#2007-12-14|1488.23
#2007-12-17|1449.64
#2007-12-18|1449.49
#2007-12-19|1436.74
#2007-12-20|1432.14
#2007-12-21|1459.59
#2007-12-24|1465.69
#2007-12-25| .
#2007-12-26|1475.34
#2007-12-27|1472.79
#2007-12-28|1478.34
#2007-12-31|1474.20
#2008-01-01| .
#2008-01-02|1465.98
#2008-01-03|1459.25
#2008-01-04|1421.14
#2008-01-07|1384.07
#2008-01-08|1380.41
#2008-01-09|1361.77
#2008-01-10|1365.56
#2008-01-11|1361.15
#2008-01-14|1385.04
#2008-01-15|1341.77
#2008-01-16|1312.95
#2008-01-17|1298.91
#2008-01-18|1299.55
#2008-01-21| .
#2008-01-22|1269.10
#2008-01-23|1267.68
#2008-01-24|1324.25
#2008-01-25|1319.76
#2008-01-28|1312.87
#2008-01-29|1337.33
#2008-01-30|1325.85
#2008-01-31|1335.64
#2008-02-01|1377.86
#2008-02-04|1379.67
#2008-02-05|1314.85
#2008-02-06|1300.88
#2008-02-07|1274.70
#2008-02-08|1275.68
#2008-02-11|1271.97
#2008-02-12|1297.52
#2008-02-13|1307.33
#2008-02-14|1320.15
#2008-02-15|1316.00
#2008-02-18| .
#2008-02-19|1343.73
#2008-02-20|1328.56
#2008-02-21|1349.48
#2008-02-22|1348.36
#2008-02-25|1375.36
#2008-02-26|1386.99
#2008-02-27|1397.73
#2008-02-28|1388.64
#2008-02-29|1367.65
#2008-03-03|1346.43
#2008-03-04|1334.24
#2008-03-05|1354.98
#2008-03-06|1345.90
#2008-03-07|1329.50
#2008-03-10|1298.05
#2008-03-11|1324.00
#2008-03-12|1339.77
#2008-03-13|1332.25
#2008-03-14|1316.06
#2008-03-17|1283.22
#2008-03-18|1322.53
#2008-03-19|1299.45
#2008-03-20|1291.42
#2008-03-21| .
#2008-03-24|1305.63
#2008-03-25|1352.75
#2008-03-26|1359.30
#2008-03-27|1365.54
#2008-03-28|1360.27
#2008-03-31|1369.50
#2008-04-01|1391.89
#2008-04-02|1408.17
#2008-04-03|1411.87
#2008-04-04|1420.31
#2008-04-07|1426.05
#2008-04-08|1408.37
#2008-04-09|1396.25
#2008-04-10|1392.40
#2008-04-11|1379.83
#2008-04-14|1364.66
#2008-04-15|1369.24
#2008-04-16|1415.03
#2008-04-17|1409.89
#2008-04-18|1418.41
#2008-04-21|1424.69
#2008-04-22|1411.07
#2008-04-23|1413.72
#2008-04-24|1398.42
#2008-04-25|1414.38
#2008-04-28|1422.09
#2008-04-29|1400.27
#2008-04-30|1393.47
#2008-05-01|1387.51
#2008-05-02|1402.65
#2008-05-05|1411.41
#2008-05-06|1411.09
#2008-05-07|1413.32
#2008-05-08|1422.36
#2008-05-09|1409.75
#2008-05-12|1423.63
#2008-05-13|1434.13
#2008-05-14|1439.31
#2008-05-15|1457.21
#2008-05-16|1482.60
#2008-05-19|1490.69
#2008-05-20|1485.27
#2008-05-21|1470.76
#2008-05-22|1468.05
#2008-05-23|1450.36
#2008-05-26| .
#2008-05-27|1443.16
#2008-05-28|1446.78
#2008-05-29|1441.07
#2008-05-30|1457.93
#2008-06-02|1446.92
#2008-06-03|1438.40
#2008-06-04|1430.43
#2008-06-05|1441.99
#2008-06-06|1423.53
#2008-06-09|1404.47
#2008-06-10|1375.63
#2008-06-11|1356.11
#2008-06-12|1344.36
#2008-06-13|1353.53
#2008-06-16|1363.25
#2008-06-17|1365.33
#2008-06-18|1344.39
#2008-06-19|1334.03
#2008-06-20|1323.82
#2008-06-23|1310.79
#2008-06-24|1296.08
#2008-06-25|1314.34
#2008-06-26|1289.38
#2008-06-27|1290.87
#2008-06-30|1285.78
#2008-07-01|1256.97
#2008-07-02|1216.42
#2008-07-03|1206.68
#2008-07-04| .
#2008-07-07|1202.09
#2008-07-08|1181.78
#2008-07-09|1193.40
#2008-07-10|1183.03
#2008-07-11|1159.21
#2008-07-14|1166.63
#2008-07-15|1145.33
#2008-07-16|1152.30
#2008-07-17|1199.14
#2008-07-18|1205.79
#2008-07-21|1217.26
#2008-07-22|1217.19
#2008-07-23|1221.76
#2008-07-24|1186.15
#2008-07-25|1188.04
#2008-07-28|1171.65
#2008-07-29|1167.13
#2008-07-30|1193.29
#2008-07-31|1182.72
#2008-08-01|1157.31
#2008-08-04|1130.98
#2008-08-05|1150.33
#2008-08-06|1177.57
#2008-08-07|1170.37
#2008-08-08|1169.59
#2008-08-11|1190.19
#2008-08-12|1172.49
#2008-08-13|1153.62
#2008-08-14|1154.40
#2008-08-15|1148.31
#2008-08-18|1147.41
#2008-08-19|1116.50
#2008-08-20|1123.42
#2008-08-21|1125.55
#2008-08-22|1138.85
#2008-08-25|1124.11
#2008-08-26|1123.95
#2008-08-27|1137.08
#2008-08-28|1155.70
#2008-08-29|1161.17
#2008-09-01| .
#2008-09-02|1152.48
#2008-09-03|1137.39
#2008-09-04|1098.86
#2008-09-05|1074.54
#2008-09-08|1101.83
#2008-09-09|1064.27
#2008-09-10|1065.97
#2008-09-11|1055.29
#2008-09-12|1084.50
#2008-09-15|1051.09
#2008-09-16|1044.44
#2008-09-17|1020.06
#2008-09-18|1034.15
#2008-09-19|1110.63
#2008-09-22|1088.87
#2008-09-23|1065.02
#2008-09-24|1054.86
#2008-09-25|1064.96
#2008-09-26|1041.36
#2008-09-29| 965.48
#2008-09-30| 969.31
#2008-10-01| 957.70
#2008-10-02| 910.91
#2008-10-03| 908.51
#2008-10-06| 847.49
#2008-10-07| 822.78
#2008-10-08| 799.61
#2008-10-09| 786.99
#2008-10-10| 748.16
#2008-10-13| 815.01
#2008-10-14| 842.74
#2008-10-15| 768.67
#2008-10-16| 732.98
#2008-10-17| 741.32
#2008-10-20| 765.73
#2008-10-21| 765.67
#2008-10-22| 708.59
#2008-10-23| 691.80
#2008-10-24| 658.84
#2008-10-27| 623.76
#2008-10-28| 647.74
#2008-10-29| 701.81
#2008-10-30| 731.84
#2008-10-31| 735.91
#2008-11-03| 742.92
#2008-11-04| 783.46
#2008-11-05| 774.89
#2008-11-06| 713.40
#2008-11-07| 718.55
#2008-11-10| 734.48
#2008-11-11| 698.87
#2008-11-12| 673.28
#2008-11-13| 683.33
#2008-11-14| 677.74
#2008-11-17| 660.51
#2008-11-18| 651.21
#2008-11-19| 623.64
#2008-11-20| 588.33
#2008-11-21| 603.65
#2008-11-24| 656.88
#2008-11-25| 684.96
#2008-11-26| 698.75
#2008-11-27| .
#2008-11-28| 710.62
#2008-12-01| 665.79
#2008-12-02| 681.78
#2008-12-03| 687.70
#2008-12-04| 688.01
#2008-12-05| 681.96
#2008-12-08| 738.43
#2008-12-09| 744.77
#2008-12-10| 764.41
#2008-12-11| 757.29
#2008-12-12| 751.66
#2008-12-15| 763.74
#2008-12-16| 778.69
#2008-12-17| 802.80
#2008-12-18| 796.29
#2008-12-19| 770.31
#2008-12-22| 755.17
#2008-12-23| 752.73
#2008-12-24| 752.02
#2008-12-25| .
#2008-12-26| 759.80
#2008-12-29| 771.30
#2008-12-30| 785.26
#2008-12-31| 784.84
#2009-01-01| .
#2009-01-02| 806.84
#2009-01-05| 807.23
#2009-01-06| 811.26
#2009-01-07| 809.85
#2009-01-08| 807.75
#2009-01-09| 794.56
#2009-01-12| 765.35
#2009-01-13| 744.63
#2009-01-14| 713.91
#2009-01-15| 710.72
#2009-01-16| 729.86
#2009-01-19| .
#2009-01-20| 685.94
#2009-01-21| 690.69
#2009-01-22| 681.32
#2009-01-23| 667.04
#2009-01-26| 680.92
#2009-01-27| 689.93
#2009-01-28| 712.81
#2009-01-29| 689.14
#2009-01-30| 670.44
#2009-02-02| 657.16
#2009-02-03| 668.10
#2009-02-04| 684.95
#2009-02-05| 684.64
#2009-02-06| 707.21
#2009-02-09| 711.97
#2009-02-10| 690.83
#2009-02-11| 685.44
#2009-02-12| 671.42
#2009-02-13| 677.39
#2009-02-16| .
#2009-02-17| 633.94
#2009-02-18| 628.55
#2009-02-19| 627.62
#2009-02-20| 601.37
#2009-02-23| 587.20
#2009-02-24| 586.34
#2009-02-25| 581.42
#2009-02-26| 584.87
#2009-02-27| 575.85
#2009-03-02| 548.88
#2009-03-03| 541.95
#2009-03-04| 569.47
#2009-03-05| 548.66
#2009-03-06| 545.31
#2009-03-09| 535.52
#2009-03-10| 570.07
#2009-03-11| 579.38
#2009-03-12| 590.29
#2009-03-13| 597.02
#2009-03-16| 608.52
#2009-03-17| 614.80
#2009-03-18| 619.87
#2009-03-19| 646.50
#2009-03-20| 633.94
#2009-03-23| 659.37
#2009-03-24| 657.10
#2009-03-25| 666.05
#2009-03-26| 676.55
#2009-03-27| 660.45
#2009-03-30| 631.26
#2009-03-31| 642.34
#2009-04-01| 656.77
#2009-04-02| 702.72
#2009-04-03| 708.70
#2009-04-06| 704.96
#2009-04-07| 686.29
#2009-04-08| 688.36
#2009-04-09| 714.40
#2009-04-10| .
#2009-04-13| 718.15
#2009-04-14| 722.20
#2009-04-15| 717.63
#2009-04-16| 737.94
#2009-04-17| 748.73
#2009-04-20| 711.23
#2009-04-21| 714.80
#2009-04-22| 739.61
#2009-04-23| 744.16
#2009-04-24| 764.75
#2009-04-27| 761.60
#2009-04-28| 743.55
#2009-04-29| 763.25
#2009-04-30| 774.25
#2009-05-01| 773.05
#2009-05-04| 802.24
#2009-05-05| 811.11
#2009-05-06| 808.52
#2009-05-07| 802.38
#2009-05-08| 820.68
#2009-05-11| 802.58
#2009-05-12| 799.89
#2009-05-13| 769.81
#2009-05-14| 774.08
#2009-05-15| 785.51
#2009-05-18| 793.77
#2009-05-19| 815.16
#2009-05-20| 823.42
#2009-05-21| 806.29
#2009-05-22| 810.13
#2009-05-25| .
#2009-05-26| 819.82
#2009-05-27| 819.48
#2009-05-28| 807.43
#2009-05-29| 821.08
#2009-06-01| 850.25
#2009-06-02| 866.20
#2009-06-03| 844.79
#2009-06-04| 844.71
#2009-06-05| 841.09
#2009-06-08| 826.16
#2009-06-09| 834.52
#2009-06-10| 841.77
#2009-06-11| 846.66
#2009-06-12| 848.66
#2009-06-15| 827.44
#2009-06-16| 818.57
#2009-06-17| 800.43
#2009-06-18| 802.12
#2009-06-19| 808.33
#2009-06-22| 779.15
#2009-06-23| 781.83
#2009-06-24| 798.54
#2009-06-25| 803.68
#2009-06-26| 813.32
#2009-06-29| 820.73
#2009-06-30| 814.57
#2009-07-01| 820.14
#2009-07-02| 795.94
#2009-07-03| .
#2009-07-06| 778.08
#2009-07-07| 770.80
#2009-07-08| 761.17
#2009-07-09| 769.84
#2009-07-10| 759.11
#2009-07-13| 766.18
#2009-07-14| 777.29
#2009-07-15| 797.55
#2009-07-16| 806.42
#2009-07-17| 813.02
#2009-07-20| 828.77
#2009-07-21| 840.79
#2009-07-22| 842.69
#2009-07-23| 863.49
#2009-07-24| 866.52
#2009-07-27| 871.62
#2009-07-28| 864.04
#2009-07-29| 858.70
#2009-07-30| 874.88
#2009-07-31| 886.64
#2009-08-03| 910.44
#2009-08-04| 912.84
#2009-08-05| 912.47
#2009-08-06| 910.95
#2009-08-07| 915.22
#2009-08-10| 913.36
#2009-08-11| 907.00
#2009-08-12| 918.28
#2009-08-13| 940.25
#2009-08-14| 929.91
#2009-08-17| 899.33
#2009-08-18| 913.38
#2009-08-19| 919.05
#2009-08-20| 939.18
#2009-08-21| 960.94
#2009-08-24| 975.34
#2009-08-25| 982.03
#2009-08-26| 967.92
#2009-08-27| 964.20
#2009-08-28| 977.27
#2009-08-31| 964.84
#2009-09-01| 945.85
#2009-09-02| 928.56
#2009-09-03| 937.67
#2009-09-04| 946.79
#2009-09-07| .
#2009-09-08| 978.95
#2009-09-09| 992.95
#2009-09-10| 997.02
#2009-09-11|1007.88
#2009-09-14|1000.93
#2009-09-15|1004.65
#2009-09-16|1030.99
#2009-09-17|1040.06
#2009-09-18|1037.71
#2009-09-21|1016.33
#2009-09-22|1027.27
#2009-09-23|1021.46
#2009-09-24|1001.26
#2009-09-25| 989.27
#2009-09-28|1001.45
#2009-09-29| 999.25
#2009-09-30| 999.76
#2009-10-01| 974.16
#2009-10-02| 955.55
#2009-10-05| 966.52
#2009-10-06| 993.20
#2009-10-07| 993.41
#2009-10-08|1014.84
#2009-10-09|1014.27
#2009-10-12|1024.25
#2009-10-13|1019.32
#2009-10-14|1039.69
#2009-10-15|1045.87
#2009-10-16|1030.05
#2009-10-19|1043.63
#2009-10-20|1034.77
#2009-10-21|1028.81
#2009-10-22|1022.83
#2009-10-23|1014.85
#2009-10-26| 993.80
#2009-10-27| 978.31
#2009-10-28| 941.16
#2009-10-29| 964.87
#2009-10-30| 941.25
#2009-11-02| 946.51
#2009-11-03| 938.61
#2009-11-04| 960.45
#2009-11-05| 977.86
#2009-11-06| 976.58
#2009-11-09|1002.26
#2009-11-10| 998.30
#2009-11-11|1006.11
#2009-11-12| 994.26
#2009-11-13| 999.51
#2009-11-16|1021.65
#2009-11-17|1002.78
#2009-11-18|1005.75
#2009-11-19| 979.73
#2009-11-20| 974.00
#2009-11-23| 997.77
#2009-11-24| 987.26
#2009-11-25| 996.70
#2009-11-26| .
#2009-11-27| 967.37
#2009-11-30| 967.81
#2009-12-01| 998.87
#2009-12-02|1004.73
#2009-12-03|1006.29
#2009-12-04|1001.55
#2009-12-07|1000.72
#2009-12-08| 982.64
#2009-12-09| 977.73
#2009-12-10| 981.20
#2009-12-11| 984.58
#2009-12-14| 995.75
#2009-12-15| 990.58
#2009-12-16| 999.88
#2009-12-17| 983.22
#2009-12-18| 978.07
#2009-12-21| 989.81
#2009-12-22| 996.07
#2009-12-23|1005.65
#2009-12-24|1008.19
#2009-12-25| .
#2009-12-28|1012.45
#2009-12-29|1019.22
#2009-12-30|1008.76
#2009-12-31|1006.58
#2010-01-01| .
#2010-01-04|1029.56
#2010-01-05|1033.30
#2010-01-06|1037.24
#2010-01-07|1037.83
#2010-01-08|1045.81
#2010-01-11|1058.16
#2010-01-12|1046.91
#2010-01-13|1047.88
#2010-01-14|1050.78
#2010-01-15|1035.75
#2010-01-18| .
#2010-01-19|1036.43
#2010-01-20|1013.63
#2010-01-21| 993.88
#2010-01-22| 985.00
#2010-01-25| 983.09
#2010-01-26| 977.89
#2010-01-27| 964.11
#2010-01-28| 951.84
#2010-01-29| 950.79
#2010-02-01| 953.41
#2010-02-02| 972.19
#2010-02-03| 971.20
#2010-02-04| 939.26
#2010-02-05| 917.04
#2010-02-08| 916.09
#2010-02-09| 923.14
#2010-02-10| 924.90
#2010-02-11| 922.14
#2010-02-12| 916.25
#2010-02-15| .
#2010-02-16| 931.34
#2010-02-17| 943.89
#2010-02-18| 949.52
#2010-02-19| 941.31
#2010-02-22| 949.03
#2010-02-23| 936.85
#2010-02-24| 934.73
#2010-02-25| 919.56
#2010-02-26| 929.23
#2010-03-01| 936.33
#2010-03-02| 947.84
#2010-03-03| 962.45
#2010-03-04| 960.41
#2010-03-05| 975.74
#2010-03-08| 981.81
#2010-03-09| 980.96
#2010-03-10| 987.34
#2010-03-11| 990.45
#2010-03-12| 998.27
#2010-03-15| 988.53
#2010-03-16|1000.70
#2010-03-17|1016.97
#2010-03-18|1005.12
#2010-03-19| 998.01
#2010-03-22| 999.03
#2010-03-23|1009.97
#2010-03-24| 994.41
#2010-03-25| 993.10
#2010-03-26| 994.77
#2010-03-29|1001.06
#2010-03-30|1001.06
#2010-03-31|1002.39
#2010-04-01|1017.05
#2010-04-02| .
#2010-04-05|1022.45
#2010-04-06|1024.36
#2010-04-07|1021.30
#2010-04-08|1016.13
#2010-04-09|1036.23
#2010-04-12|1044.86
#2010-04-13|1037.98
#2010-04-14|1052.92
#2010-04-15|1053.25
#2010-04-16|1045.61
#2010-04-19|1036.37
#2010-04-20|1050.40
#2010-04-21|1052.01
#2010-04-22|1045.69
#2010-04-23|1066.37
#2010-04-26|1072.80
#2010-04-27|1041.64
#2010-04-28|1026.44
#2010-04-29|1047.02
#2010-04-30|1043.21
#2010-05-03|1042.38
#2010-05-04|1001.22
#2010-05-05| 973.95
#2010-05-06| 945.80
#2010-05-07| 912.98
#2010-05-10| 973.80
#2010-05-11| 964.49
#2010-05-12| 983.45
#2010-05-13| 979.19
#2010-05-14| 945.01
#2010-05-17| 927.71
#2010-05-18| 929.56
#2010-05-19| 903.18
#2010-05-20| 876.20
#2010-05-21| 884.63
#2010-05-24| 876.42
#2010-05-25| 850.37
#2010-05-26| 863.49
#2010-05-27| 894.75
#2010-05-28| 892.88
#2010-05-31| .
#2010-06-01| 882.55
#2010-06-02| 883.05
#2010-06-03| 896.89
#2010-06-04| 864.98
#2010-06-07| 844.62
#2010-06-08| 841.91
#2010-06-09| 856.54
#2010-06-10| 884.03
#2010-06-11| 889.97
#2010-06-14| 907.42
#2010-06-15| 919.88
#2010-06-16| 916.87
#2010-06-17| 916.33
#2010-06-18| 918.34
#2010-06-21| 928.21
#2010-06-22| 912.34
#2010-06-23| 898.15
#2010-06-24| 885.81
#2010-06-25| 879.57
#2010-06-28| 885.82
#2010-06-29| 849.33
#2010-06-30| 844.85
#2010-07-01| 834.72
#2010-07-02| 839.81
#2010-07-05| .
#2010-07-06| 855.80
#2010-07-07| 858.87
#2010-07-08| 870.25
#2010-07-09| 873.61
#2010-07-12| 870.89
#2010-07-13| 891.26
#2010-07-14| 892.37
#2010-07-15| 891.03
#2010-07-16| 870.63
#2010-07-19| 867.24
#2010-07-20| 869.51
#2010-07-21| 871.50
#2010-07-22| 893.80
#2010-07-23| 902.29
#2010-07-26| 917.22
#2010-07-27| 914.39
#2010-07-28| 909.98
#2010-07-29| 914.36
#2010-07-30| 903.88
#2010-08-02| 922.81
#2010-08-03| 923.25
#2010-08-04| 916.32
#2010-08-05| 918.79
#2010-08-06| 920.21
#2010-08-09| 927.09
#2010-08-10| 908.64
#2010-08-11| 874.46
#2010-08-12| 861.94
#2010-08-13| 855.64
#2010-08-16| 861.13
#2010-08-17| 877.43
#2010-08-18| 881.03
#2010-08-19| 865.24
#2010-08-20| 845.82
#2010-08-23| 844.76
#2010-08-24| 826.02
#2010-08-25| 820.77
#2010-08-26| 826.40
#2010-08-27| 837.24
#2010-08-30| 834.96
#2010-08-31| 831.73
#2010-09-01| 860.53
#2010-09-02| 870.37
#2010-09-03| 880.28
#2010-09-06| .
#2010-09-07| 874.77
#2010-09-08| 875.24
#2010-09-09| 881.63
#2010-09-10| 881.23
#2010-09-13| 896.76
#2010-09-14| 897.77
#2010-09-15| 895.88
#2010-09-16| 889.50
#2010-09-17| 891.63
#2010-09-20| 902.44
#2010-09-21| 909.67
#2010-09-22| 913.50
#2010-09-23| 903.86
#2010-09-24| 918.84
#2010-09-27| 921.37
#2010-09-28| 925.98
#2010-09-29| 926.95
#2010-09-30| 923.94
#2010-10-01| 925.60
#2010-10-04| 915.49
#2010-10-05| 938.52
#2010-10-06| 952.39
#2010-10-07| 949.50
#2010-10-08| 953.90
#2010-10-11| 955.55
#2010-10-12| 948.20
#2010-10-13| 963.05
#2010-10-14| 972.13
#2010-10-15| 965.38
#2010-10-18| 961.40
#2010-10-19| 946.60
#2010-10-20| 959.66
#2010-10-21| 969.60
#2010-10-22| 963.00
#2010-10-25| 969.96
#2010-10-26| 959.54
#2010-10-27| 945.57
#2010-10-28| 948.97
#2010-10-29| 947.19
#2010-11-01| 949.84
#2010-11-02| 960.35
#2010-11-03| 957.89
#2010-11-04| 992.69
#2010-11-05| 995.26
#2010-11-08| 996.62
#2010-11-09|1001.14
#2010-11-10| 989.07
#2010-11-11| 981.56
#2010-11-12| 973.65
#2010-11-15| 975.20
#2010-11-16| 954.47
#2010-11-17| 960.06
#2010-11-18| 980.28
#2010-11-19| 984.89
#2010-11-22| 983.44
#2010-11-23| 962.67
#2010-11-24| 970.47
#2010-11-25| .
#2010-11-26| 958.96
#2010-11-29| 946.78
#2010-11-30| 939.49
#2010-12-01| 958.60
#2010-12-02| 987.29
#2010-12-03|1002.84
#2010-12-06|1000.73
#2010-12-07|1013.82
#2010-12-08|1009.12
#2010-12-09|1014.10
#2010-12-10|1018.98
#2010-12-13|1031.06
#2010-12-14|1036.00
#2010-12-15|1028.89
#2010-12-16|1028.80
#2010-12-17|1028.46
#2010-12-20|1030.92
#2010-12-21|1044.64
#2010-12-22|1043.27
#2010-12-23|1039.04
#2010-12-24| .
#2010-12-27|1038.19
#2010-12-28|1039.83
#2010-12-29|1048.77
#2010-12-30|1048.90
#2010-12-31|1052.72
#2011-01-03|1063.69
#2011-01-04|1053.36
#2011-01-05|1037.67
#2011-01-06|1032.23
#2011-01-07|1027.47
#2011-01-10|1022.36
#2011-01-11|1035.86
#2011-01-12|1053.43
#2011-01-13|1063.00
#2011-01-14|1069.43
#2011-01-17| .
#2011-01-18|1075.01
#2011-01-19|1071.19
#2011-01-20|1061.00
#2011-01-21|1072.77
#2011-01-24|1088.46
#2011-01-25|1088.55
#2011-01-26|1096.75
#2011-01-27|1096.01
#2011-01-28|1078.25
#2011-01-31|1081.41
#2011-02-01|1101.22
#2011-02-02|1096.94
#2011-02-03|1086.82
#2011-02-04|1094.55
#2011-02-07|1104.20
#2011-02-08|1112.20
#2011-02-09|1109.84
#2011-02-10|1103.95
#2011-02-11|1109.44
#2011-02-14|1111.24
#2011-02-15|1106.42
#2011-02-16|1113.39
#2011-02-17|1121.28
#2011-02-18|1132.08
#2011-02-21| .
#2011-02-22|1103.76
#2011-02-23|1090.93
#2011-02-24|1088.67
#2011-02-25|1105.40
#2011-02-28|1117.90
#2011-03-01|1110.15
#2011-03-02|1108.13
#2011-03-03|1122.07
#2011-03-04|1120.81
#2011-03-07|1116.28
#2011-03-08|1118.12
#2011-03-09|1115.79
#2011-03-10|1089.27
#2011-03-11|1090.34
#2011-03-14|1092.88
#2011-03-15|1064.33
#2011-03-16|1056.84
#2011-03-17|1078.23
#2011-03-18|1090.97
#2011-03-21|1112.57
#2011-03-22|1117.25
#2011-03-23|1118.80
#2011-03-24|1137.94
#2011-03-25|1138.18
#2011-03-28|1132.89
#2011-03-29|1131.97
#2011-03-30|1142.11
#2011-03-31|1143.13
#2011-04-01|1149.77
#2011-04-04|1156.65
#2011-04-05|1151.53
#2011-04-06|1155.42
#2011-04-07|1147.30
#2011-04-08|1156.48
#2011-04-11|1148.35
#2011-04-12|1135.37
#2011-04-13|1144.22
#2011-04-14|1139.95
#2011-04-15|1138.78
#2011-04-18|1112.90
#2011-04-19|1118.78
#2011-04-20|1146.35
#2011-04-21|1162.30
#2011-04-22| .
#2011-04-25|1159.85
#2011-04-26|1164.35
#2011-04-27|1163.46
#2011-04-28|1179.76
#2011-04-29|1183.60
#2011-05-02|1188.02
#2011-05-03|1181.11
#2011-05-04|1165.36
#2011-05-05|1144.76
#2011-05-06|1150.10
#2011-05-09|1137.09
#2011-05-10|1152.03
#2011-05-11|1144.06
#2011-05-12|1132.13
#2011-05-13|1122.85
#2011-05-16|1120.38
#2011-05-17|1104.03
#2011-05-18|1114.62
#2011-05-19|1119.84
#2011-05-20|1111.06
#2011-05-23|1083.26
#2011-05-24|1086.36
#2011-05-25|1087.16
#2011-05-26|1093.27
#2011-05-27|1110.41
#2011-05-30| .
#2011-05-31|1128.03
#2011-06-01|1118.57
#2011-06-02|1108.44
#2011-06-03|1104.49
#2011-06-06|1093.51
#2011-06-07|1097.58
#2011-06-08|1084.59
#2011-06-09|1085.93
#2011-06-10|1066.06
#2011-06-13|1065.20
#2011-06-14|1083.40
#2011-06-15|1061.04
#2011-06-16|1048.60
#2011-06-17|1055.44
#2011-06-20|1050.39
#2011-06-21|1071.54
#2011-06-22|1069.85
#2011-06-23|1046.01
#2011-06-24|1042.80
#2011-06-27|1043.23
#2011-06-28|1053.41
#2011-06-29|1073.88
#2011-06-30|1095.33
#2011-07-01|1101.54
#2011-07-04| .
#2011-07-05|1094.37
#2011-07-06|1086.29
#2011-07-07|1094.48
#2011-07-08|1080.49
#2011-07-11|1048.71
#2011-07-12|1038.08
#2011-07-13|1056.21
#2011-07-14|1042.44
#2011-07-15|1035.91
#2011-07-18|1014.82
#2011-07-19|1034.48
#2011-07-20|1043.90
#2011-07-21|1062.82
#2011-07-22|1069.01
#2011-07-25|1061.52
#2011-07-26|1060.26
#2011-07-27|1043.29
#2011-07-28|1027.60
#2011-07-29|1032.19
#2011-08-01|1014.61
#2011-08-02| 985.44
#2011-08-03| 975.63
#2011-08-04| 927.21
#2011-08-05| 918.34
#2011-08-08| 870.15
#2011-08-09| 893.07
#2011-08-10| 868.00
#2011-08-11| 896.52
#2011-08-12| 914.16
#2011-08-15| 934.92
#2011-08-16| 926.52
#2011-08-17| 929.72
#2011-08-18| 875.73
#2011-08-19| 864.69
#2011-08-22| 863.49
#2011-08-23| 881.30
#2011-08-24| 895.68
#2011-08-25| 889.38
#2011-08-26| 891.57
#2011-08-29| 921.80
#2011-08-30| 926.60
#2011-08-31| 945.08
#2011-09-01| 935.32
#2011-09-02| 906.19
#2011-09-05| .
#2011-09-06| 866.93
#2011-09-07| 894.03
#2011-09-08| 891.65
#2011-09-09| 855.76
#2011-09-12| 833.53
#2011-09-13| 845.53
#2011-09-14| 853.78
#2011-09-15| 878.20
#2011-09-16| 881.17
#2011-09-19| 859.52
#2011-09-20| 862.69
#2011-09-21| 846.59
#2011-09-22| 802.99
#2011-09-23| 806.52
#2011-09-26| 810.91
#2011-09-27| 849.06
#2011-09-28| 838.90
#2011-09-29| 852.48
#2011-09-30| 828.77
#2011-10-03| 814.78
#2011-10-04| 799.48
#2011-10-05| 821.93
#2011-10-06| 849.75
#2011-10-07| 849.31
#2011-10-10| 874.87
#2011-10-11| 877.11
#2011-10-12| 893.69
#2011-10-13| 886.27
#2011-10-14| 897.99
#2011-10-17| 884.41
#2011-10-18| 884.50
#2011-10-19| 885.65
#2011-10-20| 874.31
#2011-10-21| 900.71
#2011-10-24| 926.59
#2011-10-25| 913.41
#2011-10-26| 914.74
#2011-10-27| 964.84
#2011-10-28| 958.24
#2011-10-31| 922.24
#2011-11-01| 877.79
#2011-11-02| 890.90
#2011-11-03| 910.16
#2011-11-04| 902.55
#2011-11-07| 897.96
#2011-11-08| 902.77
#2011-11-09| 874.01
#2011-11-10| 867.82
#2011-11-11| 891.65
#2011-11-14| 880.72
#2011-11-15| 872.20
#2011-11-16| 868.89
#2011-11-17| 857.19
#2011-11-18| 852.44
#2011-11-21| 829.79
#2011-11-22| 824.51
#2011-11-23| 804.77
#2011-11-24| .
#2011-11-25| 799.32
#2011-11-28| 830.90
#2011-11-29| 840.13
#2011-11-30| 878.37
#2011-12-01| 874.57
#2011-12-02| 882.93
#2011-12-05| 896.59
#2011-12-06| 885.83
#2011-12-07| 886.51
#2011-12-08| 863.51
#2011-12-09| 875.37
#2011-12-12| 858.62
#2011-12-13| 848.75
#2011-12-14| 824.03
#2011-12-15| 829.67
#2011-12-16| 835.13
#2011-12-19| 826.04
#2011-12-20| 853.89
#2011-12-21| 854.61
#2011-12-22| 863.48
#2011-12-23| 868.48
#2011-12-26| .
#2011-12-27| 871.04
#2011-12-28| 856.32
#2011-12-29| 864.84
#2011-12-30| 878.16
#2012-01-02| .
#2012-01-03| 900.46
#2012-01-04| 895.73
#2012-01-05| 885.13
#2012-01-06| 878.06
#2012-01-09| 878.50
#2012-01-10| 899.73
#2012-01-11| 902.86
#2012-01-12| 911.68
#2012-01-13| 907.91
#2012-01-16| .
#2012-01-17| 926.39
#2012-01-18| 936.70
#2012-01-19| 953.46
#2012-01-20| 949.80
#2012-01-23| 959.24
#2012-01-24| 949.79
#2012-01-25| 954.24
#2012-01-26| 970.28
#2012-01-27| 964.86
#2012-01-30| 951.09
#2012-01-31| 954.03
#2012-02-01| 975.16
#2012-02-02| 979.59
#2012-02-03| 989.33
#2012-02-06| 987.38
#2012-02-07| 991.20
#2012-02-08| 992.65
#2012-02-09| 999.03
#2012-02-10| 982.81
#2012-02-13| 989.08
#2012-02-14| 979.17
#2012-02-15| 975.70
#2012-02-16| 976.65
#2012-02-17| 994.27
#2012-02-20| .
#2012-02-21|1002.95
#2012-02-22| 996.39
#2012-02-23|1002.70
#2012-02-24|1010.93
#2012-02-27|1006.45
#2012-02-28|1002.39
#2012-02-29| 998.69
#2012-03-01|1001.94
#2012-03-02| 994.99
#2012-03-05| 988.81
#2012-03-06| 957.49
#2012-03-07| 966.07
#2012-03-08| 988.70
#2012-03-09| 990.66
#2012-03-12| 989.01
#2012-03-13|1005.15
#2012-03-14|1000.84
#2012-03-15|1011.63
#2012-03-16|1014.67
#2012-03-19|1016.65
#2012-03-20|1002.11
#2012-03-21|1000.06
#2012-03-22| 989.14
#2012-03-23| 995.16
#2012-03-26|1007.00
#2012-03-27|1005.78
#2012-03-28| 990.81
#2012-03-29| 981.62
#2012-03-30| 989.23
#2012-04-02| 992.07
#2012-04-03| 983.60
#2012-04-04| 954.77
#2012-04-05| 952.57
#2012-04-06| .
#2012-04-09| 947.62
#2012-04-10| 927.40
#2012-04-11| 937.14
#2012-04-12| 953.25
#2012-04-13| 935.95
#2012-04-16| 934.35
#2012-04-17| 955.23
#2012-04-18| 943.27
#2012-04-19| 931.28
#2012-04-20| 937.22
#2012-04-23| 914.00
#2012-04-24| 926.50
#2012-04-25| 939.92
#2012-04-26| 943.83
#2012-04-27| 958.22
#2012-04-30| 950.50
#2012-05-01| 950.94
#2012-05-02| 952.15
#2012-05-03| 945.16
#2012-05-04| 928.60
#2012-05-07| 929.43
#2012-05-08| 918.08
#2012-05-09| 908.12
#2012-05-10| 913.08
#2012-05-11| 909.02
#2012-05-14| 886.24
#2012-05-15| 872.10
#2012-05-16| 860.39
#2012-05-17| 850.55
#2012-05-18| 843.07
#2012-05-21| 855.76
#2012-05-22| 869.40
#2012-05-23| 852.95
#2012-05-24| 857.50
#2012-05-25| 854.27
#2012-05-28| .
#2012-05-29| 868.80
#2012-05-30| 846.21
#2012-05-31| 839.38
#2012-06-01| 817.81
#2012-06-04| 812.80
#2012-06-05| 821.62
#2012-06-06| 844.30
#2012-06-07| 850.54
#2012-06-08| 844.03
#2012-06-11| 841.38
#2012-06-12| 844.77
#2012-06-13| 839.98
#2012-06-14| 841.40
#2012-06-15| 856.06
#2012-06-18| 860.39
#2012-06-19| 873.90
#2012-06-20| 878.03
#2012-06-21| 861.71
#2012-06-22| 856.55
#2012-06-25| 842.29
#2012-06-26| 842.69
#2012-06-27| 857.33
#2012-06-28| 861.68
#2012-06-29| 899.60
#2012-07-02| 905.45
#2012-07-03| 913.49
#2012-07-04| .
#2012-07-05| 902.75
#2012-07-06| 888.68
#2012-07-09| 887.07
#2012-07-10| 884.69
#2012-07-11| 878.27
#2012-07-12| 871.06
#2012-07-13| 882.76
#2012-07-16| 882.66
#2012-07-17| 880.75
#2012-07-18| 890.32
#2012-07-19| 898.74
#2012-07-20| 881.17
#2012-07-23| 859.34
#2012-07-24| 851.72
#2012-07-25| 846.15
#2012-07-26| 871.19
#2012-07-27| 886.13
#2012-07-30| 892.21
#2012-07-31| 885.65
#2012-08-01| 878.97
#2012-08-02| 869.30
#2012-08-03| 892.01
#2012-08-06| 905.64
#2012-08-07| 913.37
#2012-08-08| 914.35
#2012-08-09| 917.51
#2012-08-10| 916.37
#2012-08-13| 911.48
#2012-08-14| 907.93
#2012-08-15| 904.30
#2012-08-16| 917.80
#2012-08-17| 924.66
#2012-08-20| 924.39
#2012-08-21| 934.48
#2012-08-22| 924.63
#2012-08-23| 927.73
#2012-08-24| 926.09
#2012-08-27| 927.95
#2012-08-28| 923.52
#2012-08-29| 920.10
#2012-08-30| 908.03
#2012-08-31| 915.90
#2012-09-03| .
#2012-09-04| 910.45
#2012-09-05| 907.69
#2012-09-06| 927.08
#2012-09-07| 948.19
#2012-09-10| 950.75
#2012-09-11| 956.34
#2012-09-12| 969.38
#2012-09-13| 971.42
#2012-09-14|1002.71
#2012-09-17| 993.69
#2012-09-18| 985.40
#2012-09-19| 993.42
#2012-09-20| 988.08
#2012-09-21| 996.01
#2012-09-24| 985.35
#2012-09-25| 982.16
#2012-09-26| 959.87
#2012-09-27| 971.46
#2012-09-28| 962.18
#2012-10-01| 970.18
#2012-10-02| 971.95
#2012-10-03| 971.55
#2012-10-04| 979.24
#2012-10-05| 991.04
#2012-10-08| 979.10
#2012-10-09| 964.94
#2012-10-10| 955.70
#2012-10-11| 958.06
#2012-10-12| 956.40
#2012-10-15| 959.63
#2012-10-16| 976.12
#2012-10-17| 992.30
#2012-10-18| 996.57
#2012-10-19| 983.98
#2012-10-22| 980.71
#2012-10-23| 964.25
#2012-10-24| 968.24
#2012-10-25| 966.13
#2012-10-26| 964.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.65
#2012-11-01| 985.14
#2012-11-02| 978.50
#2012-11-05| 978.33
#2012-11-06| 984.93
#2012-11-07| 972.30
#2012-11-08| 958.51
#2012-11-09| 957.03
#2012-11-12| 953.12
#2012-11-13| 953.03
#2012-11-14| 941.91
#2012-11-15| 941.12
#2012-11-16| 937.68
#2012-11-19| 962.41
#2012-11-20| 966.88
#2012-11-21| 968.88
#2012-11-22| .
#2012-11-23| 987.15
#2012-11-26| 985.26
#2012-11-27| 984.90
#2012-11-28| 983.18
#2012-11-29| 997.46
#2012-11-30|1000.00
#2012-12-03|1004.31
#2012-12-04|1007.37
#2012-12-05|1005.13
#2012-12-06|1010.11
#2012-12-07|1011.66
#2012-12-10|1015.20
#2012-12-11|1022.65
#2012-12-12|1025.59
#2012-12-13|1024.06
#2012-12-14|1028.08
#2012-12-17|1038.52
#2012-12-18|1053.19
#2012-12-19|1066.00
#2012-12-20|1070.97
#2012-12-21|1061.91
#2012-12-24|1060.66
#2012-12-25|1062.61
#2012-12-26|1061.45
#2012-12-27|1064.82
#2012-12-28|1056.82
#2012-12-31|1063.00
#2013-01-01|1063.04
#2013-01-02|1088.67
#2013-01-03|1084.13
#2013-01-04|1087.80
#2013-01-07|1087.80
#2013-01-08|1083.16
#2013-01-09|1090.62
#2013-01-10|1099.20
#2013-01-11|1098.90
#2013-01-14|1095.65
#2013-01-15|1095.35
#2013-01-16|1092.56
#2013-01-17|1102.39
#2013-01-18|1100.40
#2013-01-21|1105.79
#2013-01-22|1108.00
#2013-01-23|1102.69
#2013-01-24|1110.57
#2013-01-25|1120.94
#2013-01-28|1115.64
#2013-01-29|1118.15
#2013-01-30|1115.73
#2013-01-31|1113.54
#2013-02-01|1121.71
#2013-02-04|1098.76
#2013-02-05|1100.50
#2013-02-06|1102.96
#2013-02-07|1098.38
#2013-02-08|1100.16
#2013-02-11|1097.83
#2013-02-12|1109.99
#2013-02-13|1121.99
#2013-02-14|1119.98
#2013-02-15|1114.88
#2013-02-18|1118.48
#2013-02-19|1128.29
#2013-02-20|1118.85
#2013-02-21|1097.06
#2013-02-22|1109.74
#2013-02-25|1103.44
#2013-02-26|1094.62
#2013-02-27|1113.05
#2013-02-28|1115.80
#2013-03-01|1108.18
#2013-03-04|1109.43
#2013-03-05|1125.25
#2013-03-06|1125.17
#2013-03-07|1129.76
#2013-03-08|1129.61
#2013-03-11|1132.24
#2013-03-12|1129.53
#2013-03-13|1126.55
#2013-03-14|1139.67
#2013-03-15|1144.11
#2013-03-18|1132.75
#2013-03-19|1124.46
#2013-03-20|1137.93
#2013-03-21|1128.49
#2013-03-22|1123.40
#2013-03-25|1115.17
#2013-03-26|1119.17
#2013-03-27|1112.12
#2013-03-28|1116.42
#2013-03-29|1115.30
#2013-04-01|1106.18
#2013-04-02|1103.86
#2013-04-03|1092.86
#2013-04-04|1082.26
#2013-04-05|1081.44
#2013-04-08|1087.62
#2013-04-09|1094.98
#2013-04-10|1113.08
#2013-04-11|1121.42
#2013-04-12|1110.47
#2013-04-15|1083.90
#2013-04-16|1089.09
#2013-04-17|1070.64
#2013-04-18|1063.35
#2013-04-19|1070.67
#2013-04-22|1081.05
#2013-04-23|1098.50
#2013-04-24|1109.41
#2013-04-25|1119.64
#2013-04-26|1118.17
#2013-04-29|1125.69
#2013-04-30|1133.11
#2013-05-01|1124.95
#2013-05-02|1123.61
#2013-05-03|1139.35
#2013-05-06|1137.09
#2013-05-07|1153.61
#2013-05-08|1171.04
#2013-05-09|1165.71
#2013-05-10|1161.07
#2013-05-13|1157.97
#2013-05-14|1170.82
#2013-05-15|1167.89
#2013-05-16|1167.04
#2013-05-17|1172.52
#2013-05-20|1179.40
#2013-05-21|1177.95
#2013-05-22|1168.21
#2013-05-23|1149.38
#2013-05-24|1150.49
#2013-05-27|1146.98
#2013-05-28|1155.64
#2013-05-29|1156.56
#2013-05-30|1160.80
#2013-05-31|1150.61
#2013-06-03|1146.60
#2013-06-04|1142.45
#2013-06-05|1126.61
#2013-06-06|1123.81
#2013-06-07|1133.68
#2013-06-10|1139.18
#2013-06-11|1131.55
#2013-06-12|1124.60
#2013-06-13|1124.93
#2013-06-14|1130.75
#2013-06-17|1146.01
#2013-06-18|1150.20
#2013-06-19|1148.07
#2013-06-20|1099.04
#2013-06-21|1088.97
#2013-06-24|1072.58
#2013-06-25|1085.12
#2013-06-26|1089.70
#2013-06-27|1103.27
#2013-06-28|1097.74
#2013-07-01|1107.55
#2013-07-02|1105.43
#2013-07-03|1098.15
#2013-07-04|1109.46
#2013-07-05|1103.38
#2013-07-08|1104.26
#2013-07-09|1117.04
#2013-07-10|1121.90
#2013-07-11|1147.81
#2013-07-12|1150.19
#2013-07-15|1150.05
#2013-07-16|1149.02
#2013-07-17|1148.18
#2013-07-18|1149.02
#2013-07-19|1156.61
#2013-07-22|1164.03
#2013-07-23|1167.14
#2013-07-24|1165.65
#2013-07-25|1161.13
#2013-07-26|1158.34
#2013-07-29|1149.24
#2013-07-30|1152.18
#2013-07-31|1154.34
#2013-08-01|1168.77
#2013-08-02|1181.99
#2013-08-05|1182.32
#2013-08-06|1175.14
#2013-08-07|1167.05
#2013-08-08|1179.80
#2013-08-09|1182.58
#2013-08-12|1181.24
#2013-08-13|1178.18
#2013-08-14|1181.11
#2013-08-15|1168.84
#2013-08-16|1175.45
#2013-08-19|1167.16
#2013-08-20|1163.43
#2013-08-21|1156.25
#2013-08-22|1166.07
#2013-08-23|1171.83
#2013-08-26|1169.81
#2013-08-27|1148.86
#2013-08-28|1140.34
#2013-08-29|1141.80
#2013-08-30|1130.62
#2013-09-02|1141.67
#2013-09-03|1144.60
#2013-09-04|1153.73
#2013-09-05|1157.34
#2013-09-06|1166.93
#2013-09-09|1188.96
#2013-09-10|1213.49
#2013-09-11|1216.27
#2013-09-12|1218.94
#2013-09-13|1216.15
#2013-09-16|1231.60
#2013-09-17|1229.79
#2013-09-18|1240.80
#2013-09-19|1261.40
#2013-09-20|1256.50
#2013-09-23|1250.25
#2013-09-24|1253.08
#2013-09-25|1249.97
#2013-09-26|1255.15
#2013-09-27|1252.93
#2013-09-30|1248.20
#2013-10-01|1262.51
#2013-10-02|1258.82
#2013-10-03|1250.43
#2013-10-04|1251.05
#2013-10-07|1237.47
#2013-10-08|1228.71
#2013-10-09|1221.03
#2013-10-10|1244.33
#2013-10-11|1257.08
#2013-10-14|1259.98
#2013-10-15|1257.79
#2013-10-16|1258.69
#2013-10-17|1274.09
#2013-10-18|1286.46
#2013-10-21|1291.16
#2013-10-22|1307.62
#2013-10-23|1300.54
#2013-10-24|1308.37
#2013-10-25|1310.20
#2013-10-28|1310.14
#2013-10-29|1310.61
#2013-10-30|1309.48
#2013-10-31|1303.60
#2013-11-01|1293.31
#2013-11-04|1307.03
#2013-11-05|1302.01
#2013-11-06|1309.67
#2013-11-07|1289.37
#2013-11-08|1289.39
#2013-11-11|1294.72
#2013-11-12|1292.83
#2013-11-13|1289.65
#2013-11-14|1306.14
#2013-11-15|1308.91
#2013-11-18|1307.62
#2013-11-19|1297.47
#2013-11-20|1293.45
#2013-11-21|1295.12
#2013-11-22|1296.43
#2013-11-25|1297.45
#2013-11-26|1300.86
#2013-11-27|1303.41
#2013-11-28|1306.36
#2013-11-29|1305.56
#2013-12-02|1297.19
#2013-12-03|1281.55
#2013-12-04|1269.95
#2013-12-05|1263.58
#2013-12-06|1274.29
#2013-12-09|1279.10
#2013-12-10|1277.81
#2013-12-11|1271.70
#2013-12-12|1262.66
#2013-12-13|1264.03
#2013-12-16|1276.52
#2013-12-17|1269.55
#2013-12-18|1283.96
#2013-12-19|1288.85
#2013-12-20|1300.59
#2013-12-23|1311.07
#2013-12-24|1311.70
#2013-12-25|1312.77
#2013-12-26|1318.60
#2013-12-27|1331.34
#2013-12-30|1337.36
#2013-12-31|1340.05
#2014-01-01|1340.05
#2014-01-02|1325.94
#2014-01-03|1332.26
#2014-01-06|1328.39
#2014-01-07|1332.23
#2014-01-08|1340.15
#2014-01-09|1341.82
#2014-01-10|1358.42
#2014-01-13|1360.24
#2014-01-14|1360.20
#2014-01-15|1370.13
#2014-01-16|1369.00
#2014-01-17|1366.05
#2014-01-20|1365.43
#2014-01-21|1362.85
#2014-01-22|1367.74
#2014-01-23|1362.12
#2014-01-24|1332.64
#2014-01-27|1319.88
#2014-01-28|1331.22
#2014-01-29|1331.54
#2014-01-30|1320.13
#2014-01-31|1313.68
#2014-02-03|1288.68
#2014-02-04|1285.58
#2014-02-05|1287.10
#2014-02-06|1314.44
#2014-02-07|1331.57
#2014-02-10|1330.91
#2014-02-11|1345.48
#2014-02-12|1355.84
#2014-02-13|1359.26
#2014-02-14|1364.50
#2014-02-17|1368.15
#2014-02-18|1372.93
#2014-02-19|1371.76
#2014-02-20|1367.86
#2014-02-21|1378.58
#2014-02-24|1387.74
#2014-02-25|1397.41
#2014-02-26|1398.26
#2014-02-27|1400.46
#2014-02-28|1408.54
#2014-03-03|1384.31
#2014-03-04|1404.20
#2014-03-05|1407.90
#2014-03-06|1423.05
#2014-03-07|1420.49
#2014-03-10|1420.01
#2014-03-11|1415.54
#2014-03-12|1408.62
#2014-03-13|1399.17
#2014-03-14|1385.34
#2014-03-17|1395.52
#2014-03-18|1412.24
#2014-03-19|1405.16
#2014-03-20|1390.48
#2014-03-21|1388.75
#2014-03-24|1379.73
#2014-03-25|1391.07
#2014-03-26|1392.35
#2014-03-27|1393.97
#2014-03-28|1405.35
#2014-03-31|1418.67
#2014-04-01|1432.88
#2014-04-02|1433.42
#2014-04-03|1430.12
#2014-04-04|1439.56
#2014-04-07|1423.21
#2014-04-08|1420.22
#2014-04-09|1431.11
#2014-04-10|1422.74
#2014-04-11|1405.25
#2014-04-14|1394.93
#2014-04-15|1392.00
#2014-04-16|1412.01
#2014-04-17|1420.40
#2014-04-18|1422.46
#2014-04-21|1421.18
#2014-04-22|1434.06
#2014-04-23|1428.40
#2014-04-24|1428.12
#2014-04-25|1416.48
#2014-04-28|1411.31
#2014-04-29|1422.09
#2014-04-30|1424.94
#2014-05-01|1425.31
#2014-05-02|1430.46
#2014-05-05|1427.25
#2014-05-06|1420.72
#2014-05-07|1405.20
#2014-05-08|1403.31
#2014-05-09|1396.03
#2014-05-12|1411.29
#2014-05-13|1410.22
#2014-05-14|1402.71
#2014-05-15|1383.09
#2014-05-16|1376.90
#2014-05-19|1380.25
#2014-05-20|1374.01
#2014-05-21|1376.43
#2014-05-22|1387.12
#2014-05-23|1394.06
#2014-05-26|1404.01
#2014-05-27|1407.31
#2014-05-28|1410.47
#2014-05-29|1412.46
#2014-05-30|1407.24
#2014-06-02|1410.59
#2014-06-03|1406.75
#2014-06-04|1411.92
#2014-06-05|1427.48
#2014-06-06|1447.35
#2014-06-09|1450.71
#2014-06-10|1447.31
#2014-06-11|1436.68
#2014-06-12|1434.58
#2014-06-13|1428.51
#2014-06-16|1423.16
#2014-06-17|1419.39
#2014-06-18|1424.98
#2014-06-19|1442.84
#2014-06-20|1433.33
#2014-06-23|1430.45
#2014-06-24|1424.26
#2014-06-25|1418.89
#2014-06-26|1419.89
#2014-06-27|1423.25
#2014-06-30|1427.01
#2014-07-01|1434.25
#2014-07-02|1430.86
#2014-07-03|1437.57
#2014-07-04|1434.31
#2014-07-07|1417.75
#2014-07-08|1403.62
#2014-07-09|1402.65
#2014-07-10|1386.07
#2014-07-11|1383.30
#2014-07-14|1394.19
#2014-07-15|1384.81
#2014-07-16|1391.77
#2014-07-17|1383.34
#2014-07-18|1385.04
#2014-07-21|1380.11
#2014-07-22|1396.89
#2014-07-23|1399.99
#2014-07-24|1398.50
#2014-07-25|1392.38
#2014-07-28|1386.21
#2014-07-29|1385.11
#2014-07-30|1371.05
#2014-07-31|1349.85
#2014-08-01|1337.82
#2014-08-04|1339.54
#2014-08-05|1328.14
#2014-08-06|1320.20
#2014-08-07|1311.14
#2014-08-08|1313.63
#2014-08-11|1335.26
#2014-08-12|1330.07
#2014-08-13|1337.70
#2014-08-14|1347.04
#2014-08-15|1341.14
#2014-08-18|1358.54
#2014-08-19|1363.54
#2014-08-20|1358.59
#2014-08-21|1368.98
#2014-08-22|1358.95
#2014-08-25|1369.96
#2014-08-26|1380.74
#2014-08-27|1383.29
#2014-08-28|1377.01
#2014-08-29|1373.52
#2014-09-01|1372.37
#2014-09-02|1369.81
#2014-09-03|1376.91
#2014-09-04|1370.53
#2014-09-05|1368.31
#2014-09-08|1365.94
#2014-09-09|1353.44
#2014-09-10|1346.77
#2014-09-11|1340.78
#2014-09-12|1330.94
#2014-09-15|1321.04
#2014-09-16|1318.74
#2014-09-17|1325.22
#2014-09-18|1324.71
#2014-09-19|1318.08
#2014-09-22|1308.51
#2014-09-23|1299.68
#2014-09-24|1302.61
#2014-09-25|1290.03
#2014-09-26|1288.98
#2014-09-29|1283.64
#2014-09-30|1280.05
#2014-10-01|1264.52
#2014-10-02|1250.84
#2014-10-03|1247.83
#2014-10-06|1252.37
#2014-10-07|1236.56
#2014-10-08|1233.21
#2014-10-09|1218.39
#2014-10-10|1189.61
#2014-10-13|1186.52
#2014-10-14|1189.49
#2014-10-15|1183.54
#2014-10-16|1182.20
#2014-10-17|1204.46
#2014-10-20|1217.53
#2014-10-21|1237.10
#2014-10-22|1241.30
#2014-10-23|1249.75
#2014-10-24|1252.96
#2014-10-27|1248.84
#2014-10-28|1258.71
#2014-10-29|1259.38
#2014-10-30|1257.85
#2014-10-31|1270.55
#2014-11-03|1260.70
#2014-11-04|1257.82
#2014-11-05|1263.56
#2014-11-06|1266.51
#2014-11-07|1266.66
#2014-11-10|1273.08
#2014-11-11|1272.07
#2014-11-12|1266.10
#2014-11-13|1254.68
#2014-11-14|1253.34
#2014-11-17|1244.51
#2014-11-18|1261.69
#2014-11-19|1262.59
#2014-11-20|1266.39
#2014-11-21|1279.19
#2014-11-24|1280.80
#2014-11-25|1285.47
#2014-11-26|1281.93
#2014-11-27|1279.21
#2014-11-28|1269.15
#2014-12-01|1261.06
#2014-12-02|1263.67
#2014-12-03|1272.02
#2014-12-04|1271.77
#2014-12-05|1277.45
#2014-12-08|1259.09
#2014-12-09|1255.36
#2014-12-10|1238.65
#2014-12-11|1235.63
#2014-12-12|1221.54
#2014-12-15|1203.40
#2014-12-16|1214.08
#2014-12-17|1222.79
#2014-12-18|1247.77
#2014-12-19|1252.89
#2014-12-22|1254.05
#2014-12-23|1260.35
#2014-12-24|1262.03
#2014-12-25|1261.61
#2014-12-26|1265.09
#2014-12-29|1270.42
#2014-12-30|1263.36
#2014-12-31|1259.46
#2015-01-01|1259.46
#2015-01-02|1253.50
#2015-01-05|1231.36
#2015-01-06|1216.42
#2015-01-07|1212.70
#2015-01-08|1241.35
#2015-01-09|1239.61
#2015-01-12|1239.49
#2015-01-13|1241.76
#2015-01-14|1230.58
#2015-01-15|1230.47
#2015-01-16|1229.56
#2015-01-19|1241.16
#2015-01-20|1237.56
#2015-01-21|1246.70
#2015-01-22|1251.93
#2015-01-23|1254.42
#2015-01-26|1260.53
#2015-01-27|1259.40
#2015-01-28|1249.59
#2015-01-29|1248.58
#2015-01-30|1240.63
#2015-02-02|1255.31
#2015-02-03|1277.44
#2015-02-04|1278.17
#2015-02-05|1283.22
#2015-02-06|1278.16
#2015-02-09|1280.38
#2015-02-10|1291.74
#2015-02-11|1283.38
#2015-02-12|1308.11
#2015-02-13|1321.04
#2015-02-16|1327.19
#2015-02-17|1326.98
#2015-02-18|1335.72
#2015-02-19|1339.43
#2015-02-20|1343.47
#2015-02-23|1345.80
#2015-02-24|1350.01
#2015-02-25|1354.88
#2015-02-26|1348.18
#2015-02-27|1346.26
#2015-03-02|1344.04
#2015-03-03|1334.05
#2015-03-04|1327.56
#2015-03-05|1328.93
#2015-03-06|1314.43
#2015-03-09|1309.45
#2015-03-10|1290.58
#2015-03-11|1298.01
#2015-03-12|1310.94
#2015-03-13|1304.81
#2015-03-16|1308.05
#2015-03-17|1302.69
#2015-03-18|1315.23
#2015-03-19|1311.71
#2015-03-20|1338.39
#2015-03-23|1347.20
#2015-03-24|1352.73
#2015-03-25|1346.05
#2015-03-26|1334.38
#2015-03-27|1331.13
#2015-03-30|1334.23
#2015-03-31|1327.61
#2015-04-01|1325.00
#2015-04-02|1337.61
#2015-04-03|1339.03
#2015-04-06|1350.07
#2015-04-07|1343.10
#2015-04-08|1343.76
#2015-04-09|1347.28
#2015-04-10|1344.95
#2015-04-13|1344.41
#2015-04-14|1355.84
#2015-04-15|1360.89
#2015-04-16|1361.35
#2015-04-17|1346.27
#2015-04-20|1349.78
#2015-04-21|1355.93
#2015-04-22|1351.80
#2015-04-23|1354.56
#2015-04-24|1365.94
#2015-04-27|1369.70
#2015-04-28|1363.33
#2015-04-29|1355.84
#2015-04-30|1349.96
#2015-05-01|1353.43
#2015-05-04|1355.42
#2015-05-05|1347.20
#2015-05-06|1351.76
#2015-05-07|1344.49
#2015-05-08|1361.85
#2015-05-11|1360.02
#2015-05-12|1357.96
#2015-05-13|1372.33
#2015-05-14|1381.67
#2015-05-15|1384.12
#2015-05-18|1384.38
#2015-05-19|1381.43
#2015-05-20|1381.09
#2015-05-21|1386.58
#2015-05-22|1377.46
#2015-05-25|1371.84
#2015-05-26|1356.50
#2015-05-27|1367.75
#2015-05-28|1365.33
#2015-05-29|1354.08
#2015-06-01|1354.64
#2015-06-02|1363.30
#2015-06-03|1373.41
#2015-06-04|1361.16
#2015-06-05|1346.16
#2015-06-08|1342.82
#2015-06-09|1340.21
#2015-06-10|1360.90
#2015-06-11|1361.68
#2015-06-12|1355.05
#2015-06-15|1337.70
#2015-06-16|1341.36
#2015-06-17|1335.48
#2015-06-18|1349.64
#2015-06-19|1353.17
#2015-06-22|1380.19
#2015-06-23|1377.69
#2015-06-24|1364.79
#2015-06-25|1363.71
#2015-06-26|1360.02
#2015-06-29|1328.45
#2015-06-30|1323.57
#2015-07-01|1338.18
#2015-07-02|1337.39
#2015-07-03|1334.70
#2015-07-06|1315.46
#2015-07-07|1300.30
#2015-07-08|1293.75
#2015-07-09|1305.13
#2015-07-10|1330.72
#2015-07-13|1340.20
#2015-07-14|1348.10
#2015-07-15|1340.82
#2015-07-16|1346.68
#2015-07-17|1343.69
#2015-07-20|1348.36
#2015-07-21|1348.88
#2015-07-22|1346.12
#2015-07-23|1345.82
#2015-07-24|1333.57
#2015-07-27|1318.41
#2015-07-28|1331.62
#2015-07-29|1344.38
#2015-07-30|1343.63
#2015-07-31|1361.65
#2015-08-03|1357.61
#2015-08-04|1361.70
#2015-08-05|1363.94
#2015-08-06|1360.66
#2015-08-07|1361.43
#2015-08-10|1382.71
#2015-08-11|1378.50
#2015-08-12|1369.99
#2015-08-13|1375.00
#2015-08-14|1377.19
#2015-08-17|1383.77
#2015-08-18|1382.24
#2015-08-19|1366.32
#2015-08-20|1347.85
#2015-08-21|1320.84
#2015-08-24|1278.18
#2015-08-25|1274.24
#2015-08-26|1288.11
#2015-08-27|1312.06
#2015-08-28|1323.71
#2015-08-31|1324.24
#2015-09-01|1296.71
#2015-09-02|1298.00
#2015-09-03|1307.30
#2015-09-04|1288.35
#2015-09-07|1289.97
#2015-09-08|1302.20
#2015-09-09|1318.39
#2015-09-10|1319.09
#2015-09-11|1319.97
#2015-09-14|1313.41
#2015-09-15|1316.22
#2015-09-16|1326.32
#2015-09-17|1330.62
#2015-09-18|1312.60
#2015-09-21|1304.08
#2015-09-22|1275.63
#2015-09-23|1260.84
#2015-09-24|1245.82
#2015-09-25|1254.72
#2015-09-28|1235.80
#2015-09-29|1220.23
#2015-09-30|1238.93
#2015-10-01|1249.13
#2015-10-02|1261.72
#2015-10-05|1288.30
#2015-10-06|1293.61
#2015-10-07|1305.42
#2015-10-08|1317.02
#2015-10-09|1331.22
#2015-10-12|1327.47
#2015-10-13|1318.82
#2015-10-14|1307.34
#2015-10-15|1323.49
#2015-10-16|1315.24
#2015-10-19|1309.86
#2015-10-20|1307.18
#2015-10-21|1313.25
#2015-10-22|1315.74
#2015-10-23|1327.86
#2015-10-26|1322.91
#2015-10-27|1304.99
#2015-10-28|1324.45
#2015-10-29|1314.92
#2015-10-30|1328.68
#2015-11-02|1335.44
#2015-11-03|1330.34
#2015-11-04|1322.78
#2015-11-05|1329.39
#2015-11-06|1326.30
#2015-11-09|1319.26
#2015-11-10|1313.15
#2015-11-11|1324.64
#2015-11-12|1306.60
#2015-11-13|1300.10
#2015-11-16|1305.35
#2015-11-17|1316.03
#2015-11-18|1324.63
#2015-11-19|1337.74
#2015-11-20|1334.70
#2015-11-23|1333.97
#2015-11-24|1333.97
#2015-11-25|1336.63
#2015-11-26|1343.93
#2015-11-27|1340.52
#2015-11-30|1336.57
#2015-12-01|1345.32
#2015-12-02|1340.96
#2015-12-03|1331.56
#2015-12-04|1330.38
#2015-12-07|1324.94
#2015-12-08|1309.91
#2015-12-09|1305.05
#2015-12-10|1302.00
#2015-12-11|1293.80
#2015-12-14|1284.64
#2015-12-15|1286.74
#2015-12-16|1303.09
#2015-12-17|1296.29
#2015-12-18|1284.75
#2015-12-21|1285.63
#2015-12-22|1296.44
#2015-12-23|1312.63
#2015-12-24|1315.52
#2015-12-25|1314.03
#2015-12-28|1308.05
#2015-12-29|1318.91
#2015-12-30|1314.36
#2015-12-31|1306.90
#2016-01-01|1306.90
#2016-01-04|1279.64
#2016-01-05|1274.11
#2016-01-06|1260.41
#2016-01-07|1235.79
#2016-01-08|1225.36
#2016-01-11|1216.86
#2016-01-12|1215.76
#2016-01-13|1215.53
#2016-01-14|1202.37
#2016-01-15|1189.70
#2016-01-18|1182.89
#2016-01-19|1187.86
#2016-01-20|1162.62
#2016-01-21|1161.94
#2016-01-22|1199.81
#2016-01-25|1190.35
#2016-01-26|1198.62
#2016-01-27|1208.45
#2016-01-28|1210.35
#2016-01-29|1236.39
#2016-02-01|1245.05
#2016-02-02|1222.90
#2016-02-03|1219.21
#2016-02-04|1233.01
#2016-02-05|1219.32
#2016-02-08|1186.10
#2016-02-09|1183.46
#2016-02-10|1185.42
#2016-02-11|1170.84
#2016-02-12|1171.56
#2016-02-15|1199.60
#2016-02-16|1204.37
#2016-02-17|1225.88
#2016-02-18|1230.70
#2016-02-19|1222.49
#2016-02-22|1234.48
#2016-02-23|1227.10
#2016-02-24|1225.00
#2016-02-25|1246.68
#2016-02-26|1248.13
#2016-02-29|1247.82
#2016-03-01|1266.31
#2016-03-02|1270.07
#2016-03-03|1283.88
#2016-03-04|1299.04
#2016-03-07|1302.05
#2016-03-08|1292.90
#2016-03-09|1292.16
#2016-03-10|1292.85
#2016-03-11|1319.72
#2016-03-14|1322.63
#2016-03-15|1317.34
#2016-03-16|1315.54
#2016-03-17|1345.96
#2016-03-18|1349.92
#2016-03-21|1345.54
#2016-03-22|1356.60
#2016-03-23|1348.31
#2016-03-24|1340.64
#2016-03-25|1336.39
#2016-03-28|1341.91
#2016-03-29|1349.86
#2016-03-30|1372.40
#2016-03-31|1370.52
#2016-04-01|1360.03
#2016-04-04|1358.91
#2016-04-05|1340.87
#2016-04-06|1352.00
#2016-04-07|1349.77
#2016-04-08|1364.84
#2016-04-11|1367.22
#2016-04-12|1370.07
#2016-04-13|1385.92
#2016-04-14|1392.48
#2016-04-15|1395.76
#2016-04-18|1403.76
#2016-04-19|1414.62
#2016-04-20|1414.08
#2016-04-21|1409.20
#2016-04-22|1404.04
#2016-04-25|1399.28
#2016-04-26|1403.36
#2016-04-27|1410.95
#2016-04-28|1407.07
#2016-04-29|1406.76
#2016-05-02|1405.66
#2016-05-03|1394.18
#2016-05-04|1379.45
#2016-05-05|1377.80
#2016-05-06|1379.13
#2016-05-09|1376.96
#2016-05-10|1393.39
#2016-05-11|1394.85
#2016-05-12|1391.24
#2016-05-13|1379.79
#2016-05-16|1388.22
#2016-05-17|1386.40
#2016-05-18|1383.23
#2016-05-19|1369.35
#2016-05-20|1382.89
#2016-05-23|1383.75
#2016-05-24|1396.02
#2016-05-25|1403.56
#2016-05-26|1409.63
#2016-05-27|1411.67
#2016-05-30|1411.68
#2016-05-31|1412.04
#2016-06-01|1409.24
#2016-06-02|1402.00
#2016-06-03|1409.05
#2016-06-06|1410.15
#2016-06-07|1423.40
#2016-06-08|1428.96
#2016-06-09|1415.59
#2016-06-10|1389.06
#2016-06-13|1362.66
#2016-06-14|1345.29
#2016-06-15|1349.67
#2016-06-16|1334.43
#2016-06-17|1350.20
#2016-06-20|1390.94
#2016-06-21|1388.81
#2016-06-22|1387.32
#2016-06-23|1407.09
#2016-06-24|1327.99
#2016-06-27|1278.23
#2016-06-28|1305.13
#2016-06-29|1338.26
#2016-06-30|1357.20
#2016-07-01|1369.16
#2016-07-04|1362.92
#2016-07-05|1347.44
#2016-07-06|1343.20
#2016-07-07|1350.44
#2016-07-08|1364.06
#2016-07-11|1393.74
#2016-07-12|1405.06
#2016-07-13|1411.40
#2016-07-14|1414.84
#2016-07-15|1411.77
#2016-07-18|1414.95
#2016-07-19|1412.66
#2016-07-20|1420.19
#2016-07-21|1415.16
#2016-07-22|1413.29
#2016-07-25|1418.37
#2016-07-26|1429.36
#2016-07-27|1439.68
#2016-07-28|1447.33
#2016-07-29|1462.62
#2016-08-01|1448.40
#2016-08-02|1441.90
#2016-08-03|1433.73
#2016-08-04|1436.11
#2016-08-05|1439.19
#2016-08-08|1447.13
#2016-08-09|1458.74
#2016-08-10|1467.84
#2016-08-11|1479.10
#2016-08-12|1479.51
#2016-08-15|1482.21
#2016-08-16|1476.14
#2016-08-17|1466.89
#2016-08-18|1478.90
#2016-08-19|1470.93
#2016-08-22|1478.76
#2016-08-23|1489.81
#2016-08-24|1483.33
#2016-08-25|1481.26
#2016-08-26|1481.69
#2016-08-29|1473.95
#2016-08-30|1472.73
#2016-08-31|1464.20
#2016-09-01|1467.37
#2016-09-02|1472.15
#2016-09-05|1477.17
#2016-09-06|1485.33
#2016-09-07|1492.85
#2016-09-08|1486.70
#2016-09-09|1447.39
#2016-09-12|1442.85
#2016-09-13|1431.66
#2016-09-14|1430.99
#2016-09-15|1438.20
#2016-09-16|1425.50
#2016-09-19|1437.34
#2016-09-20|1432.99
#2016-09-21|1449.82
#2016-09-22|1479.53
#2016-09-23|1474.41
#2016-09-26|1465.59
#2016-09-27|1469.10
#2016-09-28|1476.37
#2016-09-29|1473.66
#2016-09-30|1472.57
#2016-10-03|1468.73
#2016-10-04|1465.39
#2016-10-05|1460.73
#2016-10-06|1465.66
#2016-10-07|1449.12
#2016-10-10|1455.40
#2016-10-11|1435.87
#2016-10-12|1433.83
#2016-10-13|1429.84
#2016-10-14|1440.71
#2016-10-17|1437.77
#2016-10-18|1450.49
#2016-10-19|1452.14
#2016-10-20|1445.98
#2016-10-21|1440.27
#2016-10-24|1448.80
#2016-10-25|1431.80
#2016-10-26|1433.77
#2016-10-27|1423.47
#2016-10-28|1426.42
#2016-10-31|1432.98
#2016-11-01|1427.51
#2016-11-02|1416.68
#2016-11-03|1412.19
#2016-11-04|1405.10
#2016-11-07|1420.21
#2016-11-08|1428.75
#2016-11-09|1445.98
#2016-11-10|1464.84
#2016-11-11|1450.60
#2016-11-14|1448.47
#2016-11-15|1452.31
#2016-11-16|1440.66
#2016-11-17|1448.76
#2016-11-18|1437.42
#2016-11-21|1445.95
#2016-11-22|1446.99
#2016-11-23|1441.81
#2016-11-24|1443.05
#2016-11-25|1449.46
#2016-11-28|1440.02
#2016-11-29|1442.45
#2016-11-30|1442.76
#2016-12-01|1440.40
#2016-12-02|1436.87
#2016-12-05|1443.72
#2016-12-06|1458.95
#2016-12-07|1476.16
#2016-12-08|1477.08
#2016-12-09|1475.12
#2016-12-12|1472.34
#2016-12-13|1481.02
#2016-12-14|1474.58
#2016-12-15|1451.82
#2016-12-16|1453.87
#2016-12-19|1460.42
#2016-12-20|1456.93
#2016-12-21|1462.84
#2016-12-22|1460.16
#2016-12-23|1462.61
#2016-12-26|1460.69
#2016-12-27|1461.35
#2016-12-28|1455.10
#2016-12-29|1461.08
#2016-12-30|1461.49
#2017-01-02|1465.03
#2017-01-03|1461.81
#2017-01-04|1478.69
#2017-01-05|1487.53
#2017-01-06|1481.20
#2017-01-09|1468.41
#2017-01-10|1477.28
#2017-01-11|1473.36
#2017-01-12|1485.48
#2017-01-13|1494.16
#2017-01-16|1485.88
#2017-01-17|1481.51
#2017-01-18|1483.91
#2017-01-19|1471.08
#2017-01-20|1482.29
#2017-01-23|1490.44
#2017-01-24|1508.24
#2017-01-25|1528.37
#2017-01-26|1526.08
#2017-01-27|1521.75
#2017-01-30|1510.09
#2017-01-31|1509.86
#2017-02-01|1515.10
#2017-02-02|1515.55
#2017-02-03|1523.68
#2017-02-06|1514.29
#2017-02-07|1508.01
#2017-02-08|1516.06
#2017-02-09|1516.97
#2017-02-10|1527.09
#2017-02-13|1534.83
#2017-02-14|1525.90
#2017-02-15|1535.12
#2017-02-16|1539.60
#2017-02-17|1527.43
#2017-02-20|1528.88
#2017-02-21|1535.86
#2017-02-22|1531.55
#2017-02-23|1526.19
#2017-02-24|1516.37
#2017-02-27|1529.16
#2017-02-28|1530.15
#2017-03-01|1546.48
#2017-03-02|1541.60
#2017-03-03|1538.81
#2017-03-06|1533.84
#2017-03-07|1532.88
#2017-03-08|1531.04
#2017-03-09|1527.25
#2017-03-10|1539.49
#2017-03-13|1546.16
#2017-03-14|1538.20
#2017-03-15|1546.33
#2017-03-16|1564.99
#2017-03-17|1568.32
#2017-03-20|1566.91
#2017-03-21|1558.91
#2017-03-22|1555.04
#2017-03-23|1566.05
#2017-03-24|1562.32
#2017-03-27|1557.69
#2017-03-28|1570.56
#2017-03-29|1563.74
#2017-03-30|1564.30
#2017-03-31|1563.77
#2017-04-03|1557.34
#2017-04-04|1552.77
#2017-04-05|1548.51
#2017-04-06|1549.03
#2017-04-07|1551.96
#2017-04-10|1550.56
#2017-04-11|1559.99
#2017-04-12|1549.77
#2017-04-13|1541.82
#2017-04-14|1538.02
#2017-04-17|1549.40
#2017-04-18|1543.28
#2017-04-19|1544.76
#2017-04-20|1562.56
#2017-04-21|1563.49
#2017-04-24|1604.69
#2017-04-25|1613.77
#2017-04-26|1616.49
#2017-04-27|1614.88
#2017-04-28|1611.51
#2017-05-01|1615.44
#2017-05-02|1630.18
#2017-05-03|1620.48
#2017-05-04|1631.62
#2017-05-05|1638.79
#2017-05-08|1632.12
#2017-05-09|1633.26
#2017-05-10|1626.67
#2017-05-11|1619.90
#2017-05-12|1615.27
#2017-05-15|1625.73
#2017-05-16|1631.91
#2017-05-17|1611.65
#2017-05-18|1607.67
#2017-05-19|1621.14
#2017-05-22|1631.31
#2017-05-23|1636.12
#2017-05-24|1628.89
#2017-05-25|1635.40
#2017-05-26|1631.89
#2017-05-29|1632.18
#2017-05-30|1632.31
#2017-05-31|1639.42
#2017-06-01|1650.04
#2017-06-02|1663.79
#2017-06-05|1659.39
#2017-06-06|1649.02
#2017-06-07|1643.91
#2017-06-08|1644.92
#2017-06-09|1653.79
#2017-06-12|1652.79
#2017-06-13|1666.09
#2017-06-14|1676.05
#2017-06-15|1653.00
#2017-06-16|1665.21
#2017-06-19|1675.43
#2017-06-20|1666.43
#2017-06-21|1662.12
#2017-06-22|1663.25
#2017-06-23|1671.38
#2017-06-26|1672.69
#2017-06-27|1662.65
#2017-06-28|1670.27
#2017-06-29|1657.02
#2017-06-30|1655.55
#2017-07-03|1659.65
#2017-07-04|1653.47
#2017-07-05|1660.31
#2017-07-06|1651.31
#2017-07-07|1649.24
#2017-07-10|1652.30
#2017-07-11|1651.02
#2017-07-12|1670.31
#2017-07-13|1674.24
#2017-07-14|1678.47
#2017-07-17|1683.73
#2017-07-18|1683.03
#2017-07-19|1689.04
#2017-07-20|1689.71
#2017-07-21|1676.58
#2017-07-24|1674.81
#2017-07-25|1676.22
#2017-07-26|1673.27
#2017-07-27|1676.36
#2017-07-28|1670.79
#2017-07-31|1674.41
#2017-08-01|1680.81
#2017-08-02|1675.69
#2017-08-03|1676.72
#2017-08-04|1679.06
#2017-08-07|1687.09
#2017-08-08|1678.92
#2017-08-09|1666.66
#2017-08-10|1651.73
#2017-08-11|1645.71
#2017-08-14|1655.84
#2017-08-15|1647.82
#2017-08-16|1650.25
#2017-08-17|1642.06
#2017-08-18|1633.38
#2017-08-21|1637.44
#2017-08-22|1645.46
#2017-08-23|1642.66
#2017-08-24|1639.50
#2017-08-25|1644.60
#2017-08-28|1647.70
#2017-08-29|1648.60
#2017-08-30|1653.72
#2017-08-31|1665.46
#2017-09-01|1679.39
#2017-09-04|1674.95
#2017-09-05|1671.88
#2017-09-06|1675.76
#2017-09-07|1688.88
#2017-09-08|1696.65
#2017-09-11|1699.08
#2017-09-12|1700.15
#2017-09-13|1693.88
#2017-09-14|1690.02
#2017-09-15|1696.07
#2017-09-18|1701.93
#2017-09-19|1707.53
#2017-09-20|1715.24
#2017-09-21|1711.11
#2017-09-22|1716.61
#2017-09-25|1709.08
#2017-09-26|1703.50
#2017-09-27|1708.63
#2017-09-28|1723.82
#2017-09-29|1730.99
#2017-10-02|1728.06
#2017-10-03|1734.39
#2017-10-04|1733.06
#2017-10-05|1727.60
#2017-10-06|1722.20
#2017-10-09|1722.90
#2017-10-10|1738.73
#2017-10-11|1739.37
#2017-10-12|1743.84
#2017-10-13|1749.23
#2017-10-16|1748.56
#2017-10-17|1740.26
#2017-10-18|1741.71
#2017-10-19|1749.01
#2017-10-20|1749.19
#2017-10-23|1746.58
#2017-10-24|1754.83
#2017-10-25|1748.15
#2017-10-26|1762.44
#2017-10-27|1757.62
#2017-10-30|1763.04
#2017-10-31|1769.32
#2017-11-01|1768.61
#2017-11-02|1775.38
#2017-11-03|1776.35
#2017-11-06|1776.26
#2017-11-07|1770.56
#2017-11-08|1774.24
#2017-11-09|1766.23
#2017-11-10|1758.54
#2017-11-13|1743.27
#2017-11-14|1741.20
#2017-11-15|1725.97
#2017-11-16|1751.20
#2017-11-17|1752.77
#2017-11-20|1760.87
#2017-11-21|1761.94
#2017-11-22|1770.61
#2017-11-23|1777.80
#2017-11-24|1778.60
#2017-11-27|1766.78
#2017-11-28|1778.69
#2017-11-29|1786.58
#2017-11-30|1789.13
#2017-12-01|1770.61
#2017-12-04|1788.16
#2017-12-05|1788.57
#2017-12-06|1773.10
#2017-12-07|1783.54
#2017-12-08|1787.17
#2017-12-11|1781.85
#2017-12-12|1777.35
#2017-12-13|1779.04
#2017-12-14|1770.06
#2017-12-15|1773.47
#2017-12-18|1796.11
#2017-12-19|1782.23
#2017-12-20|1785.81
#2017-12-21|1794.45
#2017-12-22|1790.48
#2017-12-25|1792.12
#2017-12-26|1798.00
#2017-12-27|1805.66
#2017-12-28|1811.59
#2017-12-29|1813.03
#2018-01-01|1813.05
#2018-01-02|1821.27
#2018-01-03|1826.16
#2018-01-04|1854.12
#2018-01-05|1865.54
#2018-01-08|1867.28
#2018-01-09|1870.08
#2018-01-10|1864.78
#2018-01-11|1867.64
#2018-01-12|1875.34
#2018-01-15|1884.39
#2018-01-16|1879.36
#2018-01-17|1879.72
#2018-01-18|1880.75
#2018-01-19|1895.67
#2018-01-22|1896.55
#2018-01-23|1907.94
#2018-01-24|1911.54
#2018-01-25|1918.62
#2018-01-26|1918.25
#2018-01-29|1904.18
#2018-01-30|1888.99
#2018-01-31|1880.45
#2018-02-01|1878.08
#2018-02-02|1842.26
#2018-02-05|1793.39
#2018-02-06|1760.72
#2018-02-07|1766.33
#2018-02-08|1730.36
#2018-02-09|1717.05
#2018-02-12|1736.57
#2018-02-13|1741.52
#2018-02-14|1757.15
#2018-02-15|1777.89
#2018-02-16|1792.71
#2018-02-19|1791.38
#2018-02-20|1788.78
#2018-02-21|1785.22
#2018-02-22|1781.24
#2018-02-23|1791.80
#2018-02-26|1793.90
#2018-02-27|1781.27
#2018-02-28|1761.46
#2018-03-01|1733.27
#2018-03-02|1720.90
#2018-03-05|1730.84
#2018-03-06|1746.91
#2018-03-07|1748.51
#2018-03-08|1751.27
#2018-03-09|1770.50
#2018-03-12|1778.04
#2018-03-13|1776.21
#2018-03-14|1771.46
#2018-03-15|1770.25
#2018-03-16|1766.62
#2018-03-19|1752.83
#2018-03-20|1748.14
#2018-03-21|1747.79
#2018-03-22|1731.36
#2018-03-23|1702.68
#2018-03-26|1713.70
#2018-03-27|1727.04
#2018-03-28|1714.27
#2018-03-29|1728.16
#2018-03-30|1732.82
#2018-04-02|1718.43
#2018-04-03|1715.93
#2018-04-04|1715.57
#2018-04-05|1739.29
#2018-04-06|1725.87
#2018-04-09|1732.42
#2018-04-10|1749.56
#2018-04-11|1740.48
#2018-04-12|1733.81
#2018-04-13|1740.83
#2018-04-16|1749.66
#2018-04-17|1759.93
#2018-04-18|1780.86
#2018-04-19|1780.02
#2018-04-20|1770.27
#2018-04-23|1763.15
#2018-04-24|1745.41
#2018-04-25|1736.88
#2018-04-26|1742.99
#2018-04-27|1750.06
#2018-04-30|1747.48
#2018-05-01|1738.36
#2018-05-02|1741.16
#2018-05-03|1741.83
#2018-05-04|1747.52
#2018-05-07|1753.52
#2018-05-08|1756.31
#2018-05-09|1758.98
#2018-05-10|1764.92
#2018-05-11|1780.24
#2018-05-14|1779.45
#2018-05-15|1766.83
#2018-05-16|1761.88
#2018-05-17|1765.32
#2018-05-18|1771.27
#2018-05-21|1772.99
#2018-05-22|1770.20
#2018-05-23|1757.22
#2018-05-24|1753.52
#2018-05-25|1746.11
#2018-05-28|1747.92
#2018-05-29|1730.98
#2018-05-30|1730.79
#2018-05-31|1732.11
#2018-06-01|1742.59
#2018-06-04|1757.06
#2018-06-05|1757.46
#2018-06-06|1771.94
#2018-06-07|1777.25
#2018-06-08|1772.02
#2018-06-11|1779.02
#2018-06-12|1779.45
#2018-06-13|1770.08
#2018-06-14|1764.04
#2018-06-15|1748.46
#2018-06-18|1738.98
#2018-06-19|1719.95
#2018-06-20|1724.98
#2018-06-21|1707.29
#2018-06-22|1714.44
#2018-06-25|1695.38
#2018-06-26|1701.13
#2018-06-27|1694.75
#2018-06-28|1680.80
#2018-06-29|1695.16
#2018-07-02|1669.61
#2018-07-03|1677.54
#2018-07-04|1678.57
#2018-07-05|1684.69
#2018-07-06|1695.23
#2018-07-09|1711.98
#2018-07-10|1713.03
#2018-07-11|1694.60
#2018-07-12|1691.00
#2018-07-13|1695.48
#2018-07-16|1695.26
#2018-07-17|1699.54
#2018-07-18|1697.28
#2018-07-19|1695.17
#2018-07-20|1696.91
#2018-07-23|1688.31
#2018-07-24|1703.50
#2018-07-25|1698.89
#2018-07-26|1711.92
#2018-07-27|1720.29
#2018-07-30|1719.02
#2018-07-31|1717.64
#2018-08-01|1700.94
#2018-08-02|1688.40
#2018-08-03|1694.90
#2018-08-06|1686.22
#2018-08-07|1698.68
#2018-08-08|1693.37
#2018-08-09|1689.78
#2018-08-10|1667.39
#2018-08-13|1648.26
#2018-08-14|1660.75
#2018-08-15|1641.50
#2018-08-16|1649.96
#2018-08-17|1658.12
#2018-08-20|1663.68
#2018-08-21|1678.73
#2018-08-22|1684.77
#2018-08-23|1678.33
#2018-08-24|1687.82
#2018-08-27|1701.72
#2018-08-28|1701.29
#2018-08-29|1706.33
#2018-08-30|1705.01
#2018-08-31|1694.93
#2018-09-03|1685.54
#2018-09-04|1672.53
#2018-09-05|1715.91
#2018-09-06|1674.19
#2018-09-07|1666.45
#2018-09-10|1676.25
#2018-09-11|1678.75
#2018-09-12|1683.67
#2018-09-13|1689.55
#2018-09-14|1698.19
#2018-09-17|1699.56
#2018-09-18|1707.92
#2018-09-19|1712.33
#2018-09-20|1726.43
#2018-09-21|1727.88
#2018-09-24|1717.21
#2018-09-25|1715.91
#2018-09-26|1710.63
#2018-09-27|1699.32
#2018-09-28|1688.62
#2018-10-01|1686.74
#2018-10-02|1680.19
#2018-10-03|1674.98
#2018-10-04|1663.05
#2018-10-05|1649.32
#2018-10-08|1639.29
#2018-10-09|1620.57
#2018-10-10|1596.86
#2018-10-11|1554.11
#2018-10-12|1555.30
#2018-10-15|1547.19
#2018-10-16|1571.45
#2018-10-17|1564.37
#2018-10-18|1538.00
#2018-10-19|1521.71
#2018-10-22|1514.07
#2018-10-23|1483.36
#2018-10-24|1467.40
#2018-10-25|1461.52
#2018-10-26|1450.29
#2018-10-29|1451.42
#2018-10-30|1477.53
#2018-10-31|1495.56
#2018-11-01|1514.84
#2018-11-02|1525.05
#2018-11-05|1518.98
#2018-11-06|1522.28
#2018-11-07|1538.41
#2018-11-08|1535.98
#2018-11-09|1522.15
#2018-11-12|1503.96
#2018-11-13|1505.32
#2018-11-14|1502.44
#2018-11-15|1501.11
#2018-11-16|1499.96
#2018-11-19|1492.96
#2018-11-20|1472.99
#2018-11-21|1479.48
#2018-11-22|1478.34
#2018-11-23|1479.61
#2018-11-26|1497.85
#2018-11-27|1490.49
#2018-11-28|1499.17
#2018-11-29|1513.51
#2018-11-30|1505.07
#2018-12-03|1517.20
#2018-12-04|1479.55
#2018-12-05|1463.33
#2018-12-06|1437.81
#2018-12-07|1435.03
#2018-12-10|1407.61
#2018-12-11|1411.70
#2018-12-12|1436.20
#2018-12-13|1434.84
#2018-12-14|1417.70
#2018-12-17|1407.46
#2018-12-18|1403.06
#2018-12-19|1404.50
#2018-12-20|1382.24
#2018-12-21|1374.40
#2018-12-24|1365.98
#2018-12-25|1349.49
#2018-12-26|1368.25
#2018-12-27|1382.41
#2018-12-28|1398.06
#2018-12-31|1406.98
#2019-01-01|1406.99
#2019-01-02|1400.86
#2019-01-03|1396.09
#2019-01-04|1422.05
#2019-01-07|1441.59
#2019-01-08|1449.79
#2019-01-09|1469.79
#2019-01-10|1471.04
#2019-01-11|1466.20
#2019-01-14|1463.42
#2019-01-15|1461.69
#2019-01-16|1461.15
#2019-01-17|1469.51
#2019-01-18|1492.94
#2019-01-21|1491.41
#2019-01-22|1482.59
#2019-01-23|1472.60
#2019-01-24|1479.98
#2019-01-25|1497.61
#2019-01-28|1491.57
#2019-01-29|1495.16
#2019-01-30|1495.61
#2019-01-31|1511.27
#2019-02-01|1512.16
#2019-02-04|1514.99
#2019-02-05|1529.87
#2019-02-06|1528.04
#2019-02-07|1509.57
#2019-02-08|1494.28
#2019-02-11|1499.02
#2019-02-12|1520.35
#2019-02-13|1528.05
#2019-02-14|1531.57
#2019-02-15|1541.73
#2019-02-18|1553.11
#2019-02-19|1557.56
#2019-02-20|1570.03
#2019-02-21|1568.70
#2019-02-22|1573.19
#2019-02-25|1576.45
#2019-02-26|1578.70
#2019-02-27|1579.33
#2019-02-28|1574.75
#2019-03-01|1584.35
#2019-03-04|1588.12
#2019-03-05|1579.63
#2019-03-06|1573.19
#2019-03-07|1560.27
#2019-03-08|1549.39
#2019-03-11|1560.63
#2019-03-12|1564.55
#2019-03-13|1563.89
#2019-03-14|1568.06
#2019-03-15|1580.89
#2019-03-18|1589.11
#2019-03-19|1587.94
#2019-03-20|1581.66
#2019-03-21|1586.34
#2019-03-22|1562.09
#2019-03-25|1551.63
#2019-03-26|1563.78
#2019-03-27|1564.41
#2019-03-28|1558.80
#2019-03-29|1576.06
#2019-04-01|1598.21
#2019-04-02|1596.56
#2019-04-03|1614.58
#2019-04-04|1615.24
#2019-04-05|1623.97
#2019-04-08|1621.92
#2019-04-09|1610.12
#2019-04-10|1613.15
#2019-04-11|1621.20
#2019-04-12|1628.93
#2019-04-15|1637.37
#2019-04-16|1644.10
#2019-04-17|1643.30
#2019-04-18|1643.29
#2019-04-19|1643.91
#2019-04-22|1641.87
#2019-04-23|1643.68
#2019-04-24|1644.45
#2019-04-25|1629.20
#2019-04-26|1637.96
#2019-04-29|1641.96
#2019-04-30|1645.58
#2019-05-01|1644.18
#2019-05-02|1641.42
#2019-05-03|1645.81
#2019-05-06|1634.64
#2019-05-07|1612.57
#2019-05-08|1601.89
#2019-05-09|1581.80
#2019-05-10|1591.24
#2019-05-13|1569.62
#2019-05-14|1575.63
#2019-05-15|1582.82
#2019-05-16|1590.52
#2019-05-17|1584.95
#2019-05-20|1576.56
#2019-05-21|1583.72
#2019-05-22|1579.62
#2019-05-23|1558.43
#2019-05-24|1567.80
#2019-05-27|1567.48
#2019-05-28|1560.27
#2019-05-29|1539.89
#2019-05-30|1544.87
#2019-05-31|1532.36
#2019-06-03|1540.76
#2019-06-04|1566.45
#2019-06-05|1585.42
#2019-06-06|1585.33
#2019-06-07|1604.69
#2019-06-10|1609.14
#2019-06-11|1614.19
#2019-06-12|1606.28
#2019-06-13|1610.61
#2019-06-14|1603.54
#2019-06-17|1596.37
#2019-06-18|1604.62
#2019-06-19|1617.07
#2019-06-20|1638.91
#2019-06-21|1626.46
#2019-06-24|1630.46
#2019-06-25|1631.03
#2019-06-26|1622.50
#2019-06-27|1633.25
#2019-06-28|1642.82
#2019-07-01|1653.55
#2019-07-02|1652.48
#2019-07-03|1666.56
#2019-07-04|1670.81
#2019-07-05|1654.52
#2019-07-08|1638.50
#2019-07-09|1625.09
#2019-07-10|1621.39
#2019-07-11|1623.59
#2019-07-12|1635.76
#2019-07-15|1637.80
#2019-07-16|1645.63
#2019-07-17|1635.11
#2019-07-18|1617.93
#2019-07-19|1627.38
#2019-07-22|1620.38
#2019-07-23|1632.96
#2019-07-24|1640.36
#2019-07-25|1640.37
#2019-07-26|1638.03
#2019-07-29|1628.08
#2019-07-30|1624.46
#2019-07-31|1621.39
#2019-08-01|1610.37
#2019-08-02|1588.02
#2019-08-05|1558.62
#2019-08-06|1558.10
#2019-08-07|1562.97
#2019-08-08|1589.48
#2019-08-09|1582.71
#2019-08-12|1577.80
#2019-08-13|1577.19
#2019-08-14|1555.82
#2019-08-15|1547.33
#2019-08-16|1564.57
#2019-08-19|1581.85
#2019-08-20|1578.97
#2019-08-21|1592.73
#2019-08-22|1582.61
#2019-08-23|1569.90
#2019-08-26|1564.62
#2019-08-27|1568.61
#2019-08-28|1568.71
#2019-08-29|1585.38
#2019-08-30|1595.88
#2019-09-02|1593.27
#2019-09-03|1588.86
#2019-09-04|1602.14
#2019-09-05|1616.84
#2019-09-06|1624.64
#2019-09-09|1627.08
#2019-09-10|1638.13
#2019-09-11|1653.27
#2019-09-12|1665.47
#2019-09-13|1679.99
#2019-09-16|1666.50
#2019-09-17|1668.99
#2019-09-18|1668.99
#2019-09-19|1678.25
#2019-09-20|1672.73
#2019-09-23|1663.31
#2019-09-24|1661.15
#2019-09-25|1651.79
#2019-09-26|1661.76
#2019-09-27|1657.19
#2019-09-30|1664.03
#2019-10-01|1652.16
#2019-10-02|1621.09
#2019-10-03|1618.38
#2019-10-04|1633.91
#2019-10-07|1636.44
#2019-10-08|1621.45
#2019-10-09|1628.98
#2019-10-10|1640.03
#2019-10-11|1665.26
#2019-10-14|1665.21
#2019-10-15|1685.51
#2019-10-16|1694.25
#2019-10-17|1703.81
#2019-10-18|1704.80
#2019-10-21|1715.47
#2019-10-22|1716.11
#2019-10-23|1715.99
#2019-10-24|1723.30
#2019-10-25|1733.62
#2019-10-28|1735.52
#2019-10-29|1745.07
#2019-10-30|1744.38
#2019-10-31|1746.02
#2019-11-01|1763.63
#2019-11-04|1771.60
#2019-11-05|1769.46
#2019-11-06|1769.47
#2019-11-07|1762.64
#2019-11-08|1760.68
#2019-11-11|1761.54
#2019-11-12|1773.14
#2019-11-13|1766.32
#2019-11-14|1765.62
#2019-11-15|1776.28
#2019-11-18|1775.16
#2019-11-19|1774.39
#2019-11-20|1763.76
#2019-11-21|1755.92
#2019-11-22|1757.29
#2019-11-25|1769.88
#2019-11-26|1779.38
#2019-11-27|1783.36
#2019-11-28|1778.77
#2019-11-29|1766.70
#2019-12-02|1759.78
#2019-12-03|1753.23
#2019-12-04|1761.14
#2019-12-05|1773.49
#2019-12-06|1783.97
#2019-12-09|1780.81
#2019-12-10|1777.19
#2019-12-11|1783.79
#2019-12-12|1793.48
#2019-12-13|1805.24
#2019-12-16|1812.21
#2019-12-17|1811.82
#2019-12-18|1802.05
#2019-12-19|1797.65
#2019-12-20|1804.35
#2019-12-23|1806.68
#2019-12-24|1809.21
#2019-12-25|1807.86
#2019-12-26|1812.23
#2019-12-27|1819.21
#2019-12-30|1811.75
#2019-12-31|1815.59
#2020-01-01|1815.55
#2020-01-02|1821.07
#2020-01-03|1809.82
#2020-01-06|1797.95
#2020-01-07|1801.99
#2020-01-08|1796.92
#2020-01-09|1797.76
#2020-01-10|1797.01
#2020-01-13|1802.51
#2020-01-14|1804.51
#2020-01-15|1807.72
#2020-01-16|1810.07
#2020-01-17|1821.05
#2020-01-20|1826.99
#2020-01-21|1829.74
#2020-01-22|1831.98
#2020-01-23|1821.33
#2020-01-24|1824.46
#2020-01-27|1792.26
#2020-01-28|1792.55
#2020-01-29|1797.56
#2020-01-30|1782.14
#2020-01-31|1767.80
#2020-02-03|1771.54
#2020-02-04|1788.58
#2020-02-05|1808.97
#2020-02-06|1813.34
#2020-02-07|1801.58
#2020-02-10|1802.46
#2020-02-11|1816.43
#2020-02-12|1815.20
#2020-02-13|1809.36
#2020-02-14|1807.78
#2020-02-17|1806.09
#2020-02-18|1787.51
#2020-02-19|1794.43
#2020-02-20|1789.80
#2020-02-21|1787.67
#2020-02-24|1740.42
#2020-02-25|1698.88
#2020-02-26|1689.24
#2020-02-27|1652.47
#2020-02-28|1608.73
#2020-03-02|1643.31
#2020-03-03|1655.16
#2020-03-04|1684.30
#2020-03-05|1661.76
#2020-03-06|1614.33
#2020-03-09|1512.77
#2020-03-10|1509.59
#2020-03-11|1461.21
#2020-03-12|1300.24
#2020-03-13|1311.73
#2020-03-16|1201.35
#2020-03-17|1212.59
#2020-03-18|1128.16
#2020-03-19|1151.84
#2020-03-20|1154.11
#2020-03-23|1110.12
#2020-03-24|1206.17
#2020-03-25|1271.18
#2020-03-26|1324.37
#2020-03-27|1302.37
#2020-03-30|1302.17
#2020-03-31|1315.46
#2020-04-01|1253.94
#2020-04-02|1245.55
#2020-04-03|1216.89
#2020-04-06|1287.90
#2020-04-07|1326.27
#2020-04-08|1350.29
#2020-04-09|1388.29
#2020-04-10|1393.81
#2020-04-13|1373.13
#2020-04-14|1388.29
#2020-04-15|1334.24
#2020-04-16|1321.07
#2020-04-17|1372.35
#2020-04-20|1349.20
#2020-04-21|1310.38
#2020-04-22|1325.51
#2020-04-23|1337.61
#2020-04-24|1334.52
#2020-04-27|1374.67
#2020-04-28|1403.09
#2020-04-29|1438.77
#2020-04-30|1426.38
#2020-05-01|1404.08
#2020-05-04|1376.76
#2020-05-05|1389.35
#2020-05-06|1382.13
#2020-05-07|1392.87
#2020-05-08|1434.59
#2020-05-11|1416.28
#2020-05-12|1402.24
#2020-05-13|1376.49
#2020-05-14|1362.78
#2020-05-15|1373.35
#2020-05-18|1434.69
#2020-05-19|1434.90
#2020-05-20|1456.01
#2020-05-21|1454.14
#2020-05-22|1449.66
#2020-05-25|1474.86
#2020-05-26|1516.88
#2020-05-27|1539.16
#2020-05-28|1549.56
#2020-05-29|1540.44
#2020-06-01|1554.37
#2020-06-02|1585.79
#2020-06-03|1626.96
#2020-06-04|1628.19
#2020-06-05|1662.32
#2020-06-08|1663.67
#2020-06-09|1652.80
#2020-06-10|1630.06
#2020-06-11|1557.35
#2020-06-12|1547.18
#2020-06-15|1554.88
#2020-06-16|1617.96
#2020-06-17|1610.74
#2020-06-18|1607.63
#2020-06-19|1602.76
#2020-06-22|1603.24
#2020-06-23|1615.57
#2020-06-24|1576.13
#2020-06-25|1569.33
#2020-06-26|1567.64
#2020-06-29|1583.66
#2020-06-30|1594.15
#2020-07-01|1587.89
#2020-07-02|1609.92
#2020-07-03|1607.95
#2020-07-06|1635.95
#2020-07-07|1621.76
#2020-07-08|1611.65
#2020-07-09|1595.39
#2020-07-10|1605.97
#2020-07-13|1623.14
#2020-07-14|1632.69
#2020-07-15|1671.03
#2020-07-16|1676.68
#2020-07-17|1673.67
#2020-07-20|1686.81
#2020-07-21|1695.01
#2020-07-22|1705.02
#2020-07-23|1704.40
#2020-07-24|1694.44
#2020-07-27|1714.58
#2020-07-28|1696.79
#2020-07-29|1710.03
#2020-07-30|1685.27
#2020-07-31|1654.54
#2020-08-03|1678.58
#2020-08-04|1692.36
#2020-08-05|1718.15
#2020-08-06|1718.20
#2020-08-07|1722.63
#2020-08-10|1732.11
#2020-08-11|1754.90
#2020-08-12|1775.25
#2020-08-13|1778.76
#2020-08-14|1766.05
#2020-08-17|1772.91
#2020-08-18|1770.02
#2020-08-19|1772.29
#2020-08-20|1751.03
#2020-08-21|1757.40
#2020-08-24|1780.89
#2020-08-25|1776.56
#2020-08-26|1784.89
#2020-08-27|1772.57
#2020-08-28|1783.81
#2020-08-31|1774.41
#2020-09-01|1784.89
#2020-09-02|1794.50
#2020-09-03|1764.03
#2020-09-04|1754.22
#2020-09-07|1769.89
#2020-09-08|1747.36
#2020-09-09|1766.65
#2020-09-10|1766.52
#2020-09-11|1771.20
#2020-09-14|1795.99
#2020-09-15|1800.55
#2020-09-16|1809.48
#2020-09-17|1802.66
#2020-09-18|1796.04
#2020-09-21|1737.59
#2020-09-22|1740.79
#2020-09-23|1728.62
#2020-09-24|1717.53
#2020-09-25|1722.89
#2020-09-28|1763.89
#2020-09-29|1765.45
#2020-09-30|1756.61
#2020-10-01|1758.73
#2020-10-02|1768.55
#2020-10-05|1803.23
#2020-10-06|1803.17
#2020-10-07|1820.44
#2020-10-08|1838.68
#2020-10-09|1844.10
#2020-10-12|1856.93
#2020-10-13|1831.57
#2020-10-14|1833.71
#2020-10-15|1813.89
#2020-10-16|1821.94
#2020-10-19|1818.17
#2020-10-20|1823.31
#2020-10-21|1816.30
#2020-10-22|1809.57
#2020-10-23|1817.47
#2020-10-26|1781.47
#2020-10-27|1761.80
#2020-10-28|1720.27
#2020-10-29|1722.27
#2020-10-30|1725.26
#2020-11-02|1772.60
#2020-11-03|1815.07
#2020-11-04|1814.66
#2020-11-05|1858.85
#2020-11-06|1871.62
#2020-11-09|1905.10
#2020-11-10|1930.38
#2020-11-11|1939.62
#2020-11-12|1931.07
#2020-11-13|1944.22
#2020-11-16|1981.71
#2020-11-17|1984.30
#2020-11-18|1981.34
#2020-11-19|1975.68
#2020-11-20|1967.27
#2020-11-23|1974.03
#2020-11-24|2005.67
#2020-11-25|1999.22
#2020-11-26|1994.60
#2020-11-27|1997.64
#2020-11-30|1972.20
#2020-12-01|1994.44
#2020-12-02|1985.79
#2020-12-03|1995.88
#2020-12-04|2007.27
#2020-12-07|1999.81
#2020-12-08|1998.89
#2020-12-09|2006.36
#2020-12-10|1992.65
#2020-12-11|1986.08
#2020-12-14|1984.46
#2020-12-15|2002.37
#2020-12-16|2002.17
#2020-12-17|2019.40
#2020-12-18|2012.60
#2020-12-21|1993.97
#2020-12-22|1996.56
#2020-12-23|2010.03
#2020-12-24|2015.89
#2020-12-25|2018.05
#2020-12-28|2029.91
#2020-12-29|2035.86
#2020-12-30|2044.13
#2020-12-31|2037.19
#2021-01-01|2037.19
#2021-01-04|2038.64
#2021-01-05|2040.60
#2021-01-06|2098.48
#2021-01-07|2137.46
#2021-01-08|2145.88
#2021-01-11|2126.05
#2021-01-12|2141.61
#2021-01-13|2134.12
#2021-01-14|2140.64
#2021-01-15|2112.65
#2021-01-18|2106.94
#2021-01-19|2121.41
#2021-01-20|2128.16
#2021-01-21|2130.93
#2021-01-22|2121.64
#2021-01-25|2095.13
#2021-01-26|2071.44
#2021-01-27|2032.60
#2021-01-28|2046.01
#2021-01-29|2009.40
#2021-02-01|2039.96
#2021-02-02|2063.54
#2021-02-03|2070.03
#2021-02-04|2077.91
#2021-02-05|2099.26
#2021-02-08|2134.24
#2021-02-09|2124.71
#2021-02-10|2118.93
#2021-02-11|2132.91
#2021-02-12|2136.35
#2021-02-15|2154.55
#2021-02-16|2140.42
#2021-02-17|2113.33
#2021-02-18|2099.24
#2021-02-19|2126.74
#2021-02-22|2122.08
#2021-02-23|2126.57
#2021-02-24|2134.52
#2021-02-25|2131.10
#2021-02-26|2088.80
#2021-03-01|2131.80
#2021-03-02|2129.61
#2021-03-03|2135.67
#2021-03-04|2115.47
#2021-03-05|2117.21
#2021-03-08|2145.22
#2021-03-09|2165.34
#2021-03-10|2188.61
#2021-03-11|2211.18
#2021-03-12|2225.61
#2021-03-15|2228.34
#2021-03-16|2221.85
#2021-03-17|2220.09
#2021-03-18|2224.09
#2021-03-19|2209.32
#2021-03-22|2195.94
#2021-03-23|2161.71
#2021-03-24|2157.24
#2021-03-25|2183.19
#2021-03-26|2219.94
#2021-03-29|2215.40
#2021-03-30|2223.87
#2021-03-31|2219.52
#2021-04-01|2234.98
#2021-04-02|2236.45
#2021-04-05|2254.45
#2021-04-06|2264.81
#2021-04-07|2267.62
#2021-04-08|2277.17
#2021-04-09|2295.36
#2021-04-12|2298.10
#2021-04-13|2296.78
#2021-04-14|2297.68
#2021-04-15|2307.07
#2021-04-16|2330.31
#2021-04-19|2338.75
#2021-04-20|2295.96
#2021-04-21|2300.11
#2021-04-22|2309.57
#2021-04-23|2324.89
#2021-04-26|2337.95
#2021-04-27|2342.87
#2021-04-28|2337.38
#2021-04-29|2343.48
#2021-04-30|2310.88
#2021-05-03|2330.10
#2021-05-04|2328.79
#2021-05-05|2357.41
#2021-05-06|2379.09
#2021-05-07|2405.44
#2021-05-10|2413.34
#2021-05-11|2368.15
#2021-05-12|2316.74
#2021-05-13|2322.49
#2021-05-14|2359.08
#2021-05-17|2348.30
#2021-05-18|2347.76
#2021-05-19|2316.62
#2021-05-20|2333.09
#2021-05-21|2342.21
#2021-05-24|2354.79
#2021-05-25|2355.01
#2021-05-26|2359.80
#2021-05-27|2363.82
#2021-05-28|2370.65
#2021-05-31|2364.60
#2021-06-01|2389.13
#2021-06-02|2372.87
#2021-06-03|2366.23
#2021-06-04|2372.29
#2021-06-07|2377.85
#2021-06-08|2385.68
#2021-06-09|2372.54
#2021-06-10|2359.57
#2021-06-11|2362.89
#2021-06-14|2357.35
#2021-06-15|2360.71
#2021-06-16|2355.82
#2021-06-17|2312.94
#2021-06-18|2272.54
#2021-06-21|2297.33
#2021-06-22|2318.38
#2021-06-23|2309.72
#2021-06-24|2328.78
#2021-06-25|2341.49
#2021-06-28|2325.81
#2021-06-29|2326.52
#2021-06-30|2311.20
#2021-07-01|2321.32
#2021-07-02|2320.63
#2021-07-05|2326.54
#2021-07-06|2313.40
#2021-07-07|2327.69
#2021-07-08|2309.19
#2021-07-09|2330.01
#2021-07-12|2354.17
#2021-07-13|2345.82
#2021-07-14|2339.41
#2021-07-15|2328.32
#2021-07-16|2313.15
#2021-07-19|2268.35
#2021-07-20|2291.34
#2021-07-21|2326.55
#2021-07-22|2331.03
#2021-07-23|2350.86
#2021-07-26|2353.62
#2021-07-27|2355.16
#2021-07-28|2365.67
#2021-07-29|2395.82
#2021-07-30|2383.46
#2021-08-02|2394.20
#2021-08-03|2408.65
#2021-08-04|2412.97
#2021-08-05|2415.99
#2021-08-06|2407.46
#2021-08-09|2396.11
#2021-08-10|2408.37
#2021-08-11|2446.28
#2021-08-12|2451.75
#2021-08-13|2454.19
#2021-08-16|2444.83
#2021-08-17|2413.91
#2021-08-18|2413.88
#2021-08-19|2389.76
#2021-08-20|2395.19
#2021-08-23|2426.05
#2021-08-24|2441.44
#2021-08-25|2448.32
#2021-08-26|2445.22
#2021-08-27|2462.11
#2021-08-30|2468.37
#2021-08-31|2461.75
#2021-09-01|2476.52
#2021-09-02|2496.42
#2021-09-03|2495.31
#2021-09-06|2494.16
#2021-09-07|2472.49
#2021-09-08|2459.17
#2021-09-09|2454.46
#2021-09-10|2449.32
#2021-09-13|2456.07
#2021-09-14|2450.29
#2021-09-15|2438.78
#2021-09-16|2426.55
#2021-09-17|2395.18
#2021-09-20|2368.55
#2021-09-21|2356.25
#2021-09-22|2367.39
#2021-09-23|2386.67
#2021-09-24|2371.16
#2021-09-27|2363.46
#2021-09-28|2319.21
#2021-09-29|2302.13
#2021-09-30|2281.41
#2021-10-01|2279.70
#2021-10-04|2275.79
#2021-10-05|2272.01
#2021-10-06|2264.03
#2021-10-07|2301.89
#2021-10-08|2290.69
#2021-10-11|2281.45
#2021-10-12|2270.05
#2021-10-13|2287.56
#2021-10-14|2318.94
#2021-10-15|2340.08
#2021-10-18|2341.09
#2021-10-19|2354.04
#2021-10-20|2370.45
#2021-10-21|2369.20
#2021-10-22|2378.49
#2021-10-25|2382.15
#2021-10-26|2382.45
#2021-10-27|2368.91
#2021-10-28|2395.21
#2021-10-29|2377.69
#2021-11-01|2409.99
#2021-11-02|2411.93
#2021-11-03|2413.59
#2021-11-04|2428.06
#2021-11-05|2435.85
#2021-11-08|2455.26
#2021-11-09|2459.95
#2021-11-10|2439.81
#2021-11-11|2452.00
#2021-11-12|2472.34
#2021-11-15|2468.42
#2021-11-16|2461.81
#2021-11-17|2449.01
#2021-11-18|2448.05
#2021-11-19|2440.48
#2021-11-22|2431.22
#2021-11-23|2425.24
#2021-11-24|2416.68
#2021-11-25|2421.36
#2021-11-26|2366.16
#2021-11-29|2361.07
#2021-11-30|2319.45
#2021-12-01|2347.41
#2021-12-02|2372.85
#2021-12-03|2368.13
#2021-12-06|2398.34
#2021-12-07|2446.62
#2021-12-08|2453.14
#2021-12-09|2437.71
#2021-12-10|2438.73
#2021-12-13|2418.66
#2021-12-14|2398.89
#2021-12-15|2409.99
#2021-12-16|2428.07
#2021-12-17|2392.52
#2021-12-20|2348.29
#2021-12-21|2384.51
#2021-12-22|2410.92
#2021-12-23|2434.91
#2021-12-24|2436.74
#2021-12-27|2454.05
#2021-12-28|2467.80
#2021-12-29|2484.00
#2021-12-30|2472.15
#2021-12-31|2482.74
#2022-01-03|2464.75
#2022-01-04|2491.32
#2022-01-05|2473.76
#2022-01-06|2449.93
#2022-01-07|2422.92
#2022-01-10|2389.78
#2022-01-11|2412.61
#2022-01-12|2444.26
#2022-01-13|2435.59
#2022-01-14|2388.25
#2022-01-17|2388.37
#2022-01-18|2344.92
#2022-01-19|2322.68
#2022-01-20|2323.91
#2022-01-21|2292.28
#2022-01-24|2255.28
#2022-01-25|2222.47
#2022-01-26|2225.13
#2022-01-27|2183.88
#2022-01-28|2210.87
#2022-01-31|2242.93
#2022-02-01|2259.99
#2022-02-02|2274.15
#2022-02-03|2247.81
#2022-02-04|2228.06
#2022-02-07|2229.19
#2022-02-08|2240.05
#2022-02-09|2286.22
#2022-02-10|2266.41
#2022-02-11|2235.95
#2022-02-14|2199.33
#2022-02-15|2239.24
#2022-02-16|2260.93
#2022-02-17|2238.89
#2022-02-18|2219.03
#2022-02-21|2203.89
#2022-02-22|2182.07
#2022-02-23|2157.72
#2022-02-24|2103.16
#2022-02-25|2166.45
#2022-02-28|2172.74
#2022-03-01|2132.35
#2022-03-02|2142.36
#2022-03-03|2136.02
#2022-03-04|2071.65
#2022-03-07|2008.40
#2022-03-08|2010.72
#2022-03-09|2092.03
#2022-03-10|2094.75
#2022-03-11|2098.38
#2022-03-14|2112.63
#2022-03-15|2121.23
#2022-03-16|2167.60
#2022-03-17|2211.67
#2022-03-18|2218.07
#2022-03-21|2202.43
#2022-03-22|2202.31
#2022-03-23|2174.45
#2022-03-24|2159.90
#2022-03-25|2149.88
#2022-03-28|2149.50
#2022-03-29|2205.04
#2022-03-30|2174.17
#2022-03-31|2144.47
#2022-04-01|2139.69
#2022-04-04|2141.72
#2022-04-05|2105.35
#2022-04-06|2056.52
#2022-04-07|2046.65
#2022-04-08|2054.79
#2022-04-11|2044.40
#2022-04-12|2039.55
#2022-04-13|2056.32
#2022-04-14|2050.26
#2022-04-15|2048.75
#2022-04-18|2038.52
#2022-04-19|2046.95
#2022-04-20|2086.85
#2022-04-21|2091.90
#2022-04-22|2045.00
#2022-04-25|2027.99
#2022-04-26|1995.63
#2022-04-27|1983.06
#2022-04-28|1999.90
#2022-04-29|1992.81
#2022-05-02|1971.53
#2022-05-03|1981.70
#2022-05-04|1995.04
#2022-05-05|1959.14
#2022-05-06|1934.91
#2022-05-09|1878.26
#2022-05-10|1881.02
#2022-05-11|1879.38
#2022-05-12|1882.70
#2022-05-13|1920.19
#2022-05-16|1907.38
#2022-05-17|1944.72
#2022-05-18|1910.15
#2022-05-19|1906.27
#2022-05-20|1899.79
#2022-05-23|1927.01
#2022-05-24|1911.58
#2022-05-25|1922.88
#2022-05-26|1950.76
#2022-05-27|1986.27
#2022-05-30|2006.48
#2022-05-31|1972.99
#2022-06-01|1961.36
#2022-06-02|1998.25
#2022-06-03|1990.53
#2022-06-06|1994.80
#2022-06-07|1996.93
#2022-06-08|1984.13
#2022-06-09|1959.05
#2022-06-10|1889.66
#2022-06-13|1824.63
#2022-06-14|1792.56
#2022-06-15|1800.63
#2022-06-16|1751.73
#2022-06-17|1741.98
#2022-06-20|1734.01
#2022-06-21|1752.79
#2022-06-22|1746.44
#2022-06-23|1747.08
#2022-06-24|1793.42
#2022-06-27|1807.15
#2022-06-28|1792.71
#2022-06-29|1773.25
#2022-06-30|1769.75
#2022-07-01|1774.41
#2022-07-04|1781.49
#2022-07-05|1753.36
#2022-07-06|1755.40
#2022-07-07|1787.98
#2022-07-08|1796.38
#2022-07-11|1777.88
#2022-07-12|1780.54
#2022-07-13|1768.32
#2022-07-14|1741.23
#2022-07-15|1769.71
#2022-07-18|1784.96
#2022-07-19|1829.60
#2022-07-20|1841.74
#2022-07-21|1862.57
#2022-07-22|1872.01
#2022-07-25|1863.82
#2022-07-26|1850.89
#2022-07-27|1864.98
#2022-07-28|1907.27
#2022-07-29|1942.70
#2022-08-01|1949.66
#2022-08-02|1915.29
#2022-08-03|1919.48
#2022-08-04|1947.61
#2022-08-05|1927.82
#2022-08-08|1948.19
#2022-08-09|1920.80
#2022-08-10|1976.35
#2022-08-11|1990.40
#2022-08-12|2001.71
#2022-08-15|2010.13
#2022-08-16|2007.13
#2022-08-17|1986.96
#2022-08-18|1989.66
#2022-08-19|1954.73
#2022-08-22|1913.60
#2022-08-23|1905.78
#2022-08-24|1908.10
#2022-08-25|1930.23
#2022-08-26|1892.59
#2022-08-29|1865.16
#2022-08-30|1858.98
#2022-08-31|1854.47
#2022-09-01|1817.92
#2022-09-02|1843.47
#2022-09-05|1822.14
#2022-09-06|1817.07
#2022-09-07|1835.59
#2022-09-08|1858.00
#2022-09-09|1889.66
#2022-09-12|1921.67
#2022-09-13|1860.88
#2022-09-14|1834.25
#2022-09-15|1829.82
#2022-09-16|1803.87
#2022-09-19|1814.03
#2022-09-20|1784.36
#2022-09-21|1766.44
#2022-09-22|1726.72
#2022-09-23|1688.98
#2022-09-26|1660.42
#2022-09-27|1657.66
#2022-09-28|1682.97
#2022-09-29|1663.43
#2022-09-30|1674.78
#2022-10-03|1706.74
#2022-10-04|1778.27
#2022-10-05|1755.24
#2022-10-06|1739.99
#2022-10-07|1695.41
#2022-10-10|1694.78
#2022-10-11|1684.98
#2022-10-12|1667.53
#2022-10-13|1672.53
#2022-10-14|1662.87
#2022-10-17|1695.37
#2022-10-18|1730.62
#2022-10-19|1695.24
#2022-10-20|1680.35
#2022-10-21|1677.51
#2022-10-24|1711.22
#2022-10-25|1759.43
#2022-10-26|1779.56
#2022-10-27|1782.46
#2022-10-28|1793.81
#2022-10-31|1786.75
#2022-11-01|1789.91
#2022-11-02|1769.56
#2022-11-03|1748.84
#2022-11-04|1788.90
#2022-11-07|1812.75
#2022-11-08|1838.40
#2022-11-09|1814.34
#2022-11-10|1918.98
#2022-11-11|1966.07
#2022-11-14|1936.32
#2022-11-15|1950.85
#2022-11-16|1931.49
#2022-11-17|1906.44
#2022-11-18|1932.87
#2022-11-21|1919.34
#2022-11-22|1938.64
#2022-11-23|1957.40
#2022-11-24|1972.00
#2022-11-25|1971.64
#2022-11-28|1939.41
#2022-11-29|1931.49
#2022-11-30|1939.37
#2022-12-01|1983.24
#2022-12-02|1976.16
#2022-12-05|1955.12
#2022-12-06|1936.59
#2022-12-07|1934.71
#2022-12-08|1941.40
#2022-12-09|1951.93
#2022-12-12|1947.03
#2022-12-13|1987.88
#2022-12-14|1983.94
#2022-12-15|1930.53
#2022-12-16|1905.57
#2022-12-19|1890.23
#2022-12-20|1895.88
#2022-12-21|1915.86
#2022-12-22|1898.58
#2022-12-23|1904.73
#2022-12-26|1907.75
#2022-12-27|1914.29
#2022-12-28|1895.74
#2022-12-29|1917.66
#2022-12-30|1902.45
#2023-01-02|1908.67
#2023-01-03|1918.94
#2023-01-04|1948.31
#2023-01-05|1921.65
#2023-01-06|1965.45
#2023-01-09|2000.08
#2023-01-10|2003.33
#2023-01-11|2024.59
#2023-01-12|2047.77
#2023-01-13|2066.10
#2023-01-16|2069.97
#2023-01-17|2066.82
#2023-01-18|2072.23
#2023-01-19|2030.77
#2023-01-20|2054.78
#2023-01-23|2079.07
#2023-01-24|2093.18
#2023-01-25|2093.22
#2023-01-26|2093.81
#2023-01-27|2109.63
#2023-01-30|2097.77
#2023-01-31|2122.51
#2023-02-01|2144.17
#2023-02-02|2187.43
#2023-02-03|2164.59
#2023-02-06|2128.52
#2023-02-07|2124.23
#2023-02-08|2115.20
#2023-02-09|2124.60
#2023-02-10|2108.90
#2023-02-13|2132.77
#2023-02-14|2135.58
#2023-02-15|2150.13
#2023-02-16|2139.73
#2023-02-17|2142.49
#2023-02-20|2148.73
#2023-02-21|2115.99
#2023-02-22|2108.24
#2023-02-23|2117.63
#2023-02-24|2101.81
#2023-02-27|2122.13
#2023-02-28|2116.69
#2023-03-01|2121.69
#2023-03-02|2133.19
#2023-03-03|2160.96
#2023-03-06|2162.89
#2023-03-07|2140.32
#2023-03-08|2142.55
#2023-03-09|2132.24
#2023-03-10|2109.39
#2023-03-13|2079.51
#2023-03-14|2094.84
#2023-03-15|2034.89
#2023-03-16|2060.01
#2023-03-17|2038.16
#2023-03-20|2060.02
#2023-03-21|2089.64
#2023-03-22|2077.37
#2023-03-23|2081.33
#2023-03-24|2045.16
#2023-03-27|2060.46
#2023-03-28|2076.42
#2023-03-29|2098.26
#2023-03-30|2111.65
#2023-03-31|2128.69
#2023-04-03|2127.24
#2023-04-04|2103.99
#2023-04-05|2054.20
#2023-04-06|2041.12
#2023-04-07|2042.02
#2023-04-10|2039.19
#2023-04-11|2072.66
#2023-04-12|2091.91
#2023-04-13|2114.86
#2023-04-14|2118.96
#2023-04-17|2123.70
#2023-04-18|2139.45
#2023-04-19|2140.26
#2023-04-20|2147.28
#2023-04-21|2141.19
#2023-04-24|2149.56
#2023-04-25|2129.06
#2023-04-26|2119.18
#2023-04-27|2144.16
#2023-04-28|2171.28
#2023-05-01|2168.63
#2023-05-02|2155.45
#2023-05-03|2167.37
#2023-05-04|2163.94
#2023-05-05|2191.75
#2023-05-08|2200.96
#2023-05-09|2198.77
#2023-05-10|2200.88
#2023-05-11|2187.85
#2023-05-12|2184.57
#2023-05-15|2199.79
#2023-05-16|2182.45
#2023-05-17|2203.03
#2023-05-18|2208.92
#2023-05-19|2217.09
#2023-05-22|2217.45
#2023-05-23|2186.83
#2023-05-24|2156.70
#2023-05-25|2152.98
#2023-05-26|2157.23
#2023-05-29|2158.63
#2023-05-30|2156.76
#2023-05-31|2121.30
#2023-06-01|2150.85
#2023-06-02|2209.56
#2023-06-05|2210.40
#2023-06-06|2230.76
#2023-06-07|2242.54
#2023-06-08|2248.70
#2023-06-09|2243.32
#2023-06-12|2254.42
#2023-06-13|2278.96
#2023-06-14|2288.85
#2023-06-15|2296.30
#2023-06-16|2298.60
#2023-06-19|2274.82
#2023-06-20|2269.02
#2023-06-21|2279.63
#2023-06-22|2269.45
#2023-06-23|2249.68
#2023-06-26|2258.47
#2023-06-27|2286.00
#2023-06-28|2295.59
#2023-06-29|2305.51
#2023-06-30|2325.40
#2023-07-03|2334.90
#2023-07-04|2325.41
#2023-07-05|2303.44
#2023-07-06|2256.42
#2023-07-07|2271.63
#2023-07-10|2296.69
#2023-07-11|2332.44
#2023-07-12|2371.02
#2023-07-13|2385.72
#2023-07-14|2392.34
#2023-07-17|2392.70
#2023-07-18|2411.56
#2023-07-19|2406.85
#2023-07-20|2397.19
#2023-07-21|2388.08
#2023-07-24|2393.01
#2023-07-25|2408.13
#2023-07-26|2408.35
#2023-07-27|2421.39
#2023-07-28|2433.85
#2023-07-31|2432.42
#2023-08-01|2430.09
#2023-08-02|2407.28
#2023-08-03|2394.77
#2023-08-04|2413.53
#2023-08-07|2415.09
#2023-08-08|2400.52
#2023-08-09|2381.04
#2023-08-10|2391.46
#2023-08-11|2378.08
#2023-08-14|2376.30
#2023-08-15|2363.29
#2023-08-16|2342.08
#2023-08-17|2294.18
#2023-08-18|2285.68
#2023-08-21|2276.67
#2023-08-22|2289.11
#2023-08-23|2311.82
#2023-08-24|2290.40
#2023-08-25|2282.83
#2023-08-28|2316.65
#2023-08-29|2345.41
#2023-08-30|2357.04
#2023-08-31|2358.78
#2023-09-01|2366.88
#2023-09-04|2365.19
#2023-09-05|2315.09
#2023-09-06|2316.50
#2023-09-07|2314.52
#2023-09-08|2305.38
#2023-09-11|2318.28
#2023-09-12|2296.51
#2023-09-13|2273.94
#2023-09-14|2295.19
#2023-09-15|2289.77
#2023-09-18|2284.69
#2023-09-19|2281.98
#2023-09-20|2288.41
#2023-09-21|2244.18
#2023-09-22|2233.72
#2023-09-25|2227.33
#2023-09-26|2206.18
#2023-09-27|2218.74
#2023-09-28|2235.59
#2023-09-29|2230.51
#2023-10-02|2192.27
#2023-10-03|2152.28
#2023-10-04|2163.73
#2023-10-05|2171.15
#2023-10-06|2193.65
#2023-10-09|2192.19
#2023-10-10|2232.70
#2023-10-11|2250.46
#2023-10-12|2218.90
#2023-10-13|2180.93
#2023-10-16|2191.19
#2023-10-17|2195.71
#2023-10-18|2133.60
#2023-10-19|2110.54
#2023-10-20|2088.40
#2023-10-23|2086.80
#2023-10-24|2086.35
#2023-10-25|2066.15
#2023-10-26|2059.52
#2023-10-27|2068.27
#2023-10-30|2085.09
#2023-10-31|2099.83
#2023-11-01|2137.63
#2023-11-02|2183.03
#2023-11-03|2221.94
#2023-11-06|2214.00
#2023-11-07|2198.58
#2023-11-08|2203.60
#2023-11-09|2215.86
#2023-11-10|2225.78
#2023-11-13|2227.94
#2023-11-14|2306.14
#2023-11-15|2312.47
#2023-11-16|2306.66
#2023-11-17|2333.00
#2023-11-20|2334.51
#2023-11-21|2332.37
#2023-11-22|2335.00
#2023-11-23|2338.69
#2023-11-24|2347.74
#2023-11-27|2345.06
#2023-11-28|2336.06
#2023-11-29|2353.56
#2023-11-30|2359.49
#2023-12-01|2382.14
#2023-12-04|2376.44
#2023-12-05|2378.91
#2023-12-06|2401.66
#2023-12-07|2407.03
#2023-12-08|2421.83
#2023-12-11|2432.77
#2023-12-12|2445.94
#2023-12-13|2461.15
#2023-12-14|2552.43
#2023-12-15|2550.35
#2023-12-18|2520.68
#2023-12-19|2548.33
#2023-12-20|2540.21
#2023-12-21|2554.06
#2023-12-22|2566.70
#2023-12-25|2566.65
#2023-12-26|2574.57
#2023-12-27|2593.62
#2023-12-28|2596.25
#2023-12-29|2589.72
#2024-01-01|2589.78
#2024-01-02|2559.91
#2024-01-03|2494.19
#2024-01-04|2511.01
#2024-01-05|2509.76
#2024-01-08|2532.26
#2024-01-09|2535.05
#2024-01-10|2537.05
#2024-01-11|2530.51
#2024-01-12|2546.93
#2024-01-15|2538.63
#2024-01-16|2511.45
#2024-01-17|2476.24
#2024-01-18|2497.55
#2024-01-19|2506.37
#2024-01-22|2534.65
#2024-01-23|2503.00
#2024-01-24|2503.96
#2024-01-25|2520.51
#2024-01-26|2526.39
#2024-01-29|2543.81
#2024-01-30|2559.13
#2024-01-31|2544.20
#2024-02-01|2565.84
#2024-02-02|2569.31
#2024-02-05|2542.03
#2024-02-06|2550.74
#2024-02-07|2571.14
#2024-02-08|2577.07
#2024-02-09|2584.24
#2024-02-12|2601.04
#2024-02-13|2550.76
#2024-02-14|2575.37
#2024-02-15|2603.13
#2024-02-16|2600.42
#2024-02-19|2610.79
#2024-02-20|2606.00
#2024-02-21|2611.04
#2024-02-22|2644.22
#2024-02-23|2657.75
#2024-02-26|2661.99
#2024-02-27|2680.82
#2024-02-28|2685.99
#2024-02-29|2700.92
#2024-03-01|2719.10
#2024-03-04|2729.88
#2024-03-05|2718.90
#2024-03-06|2741.63
#2024-03-07|2778.43
#2024-03-08|2782.83
#2024-03-11|2752.03
#2024-03-12|2780.61
#2024-03-13|2782.00
#2024-03-14|2767.17
#2024-03-15|2763.13
#2024-03-18|2763.79
#2024-03-19|2780.15
#2024-03-20|2800.72
#2024-03-21|2846.91
#2024-03-22|2828.04
#2024-03-25|2815.65
#2024-03-26|2822.87
#2024-03-27|2836.95
#2024-03-28|2831.45
#2024-03-29|2834.41
#2024-04-01|2815.36
#2024-04-02|2781.73
#2024-04-03|2805.24
#2024-04-04|2793.96
#2024-04-05|2802.78
#2024-04-08|2810.68
#2024-04-09|2786.08
#2024-04-10|2744.81
#2024-04-11|2740.49
#2024-04-12|2724.13
#2024-04-15|2702.73
#2024-04-16|2674.63
#2024-04-17|2653.39
#2024-04-18|2651.63
#2024-04-19|2633.67
#2024-04-22|2652.06
#2024-04-23|2695.96
#2024-04-24|2692.56
#2024-04-25|2689.72
#2024-04-26|2726.77
#2024-04-29|2742.01
#2024-04-30|2716.42
#2024-05-01|2708.89
#2024-05-02|2734.71
#2024-05-03|2775.23
#2024-05-06|2809.45
#2024-05-07|2807.29
#2024-05-08|2807.35
#2024-05-09|2836.43
#2024-05-10|2861.01
#2024-05-13|2836.19
#2024-05-14|2848.08
#2024-05-15|2880.55
#2024-05-16|2841.10
#2024-05-17|2832.87
#2024-05-20|2841.75
#2024-05-21|2838.18
#2024-05-22|2823.42
#2024-05-23|2822.18
#2024-05-24|2846.16
#2024-05-27|2857.36
#2024-05-28|2823.52
#2024-05-29|2777.21
#2024-05-30|2802.60
#2024-05-31|2806.92
#2024-06-03|2799.17
#2024-06-04|2769.12
#2024-06-05|2786.86
#2024-06-06|2768.79
#2024-06-07|2748.17
#2024-06-10|2745.78
#2024-06-11|2721.59
#2024-06-12|2794.08
#2024-06-13|2768.23
#2024-06-14|2727.22
#2024-06-17|2738.08
#2024-06-18|2760.46
#2024-06-19|2762.87
#2024-06-20|2738.44
#2024-06-21|2711.12
#2024-06-24|2727.75
#2024-06-25|2702.44
#2024-06-26|2685.38
#2024-06-27|2694.47
#2024-06-28|2684.54
#2024-07-01|2659.48
#2024-07-02|2662.00
#2024-07-03|2702.32
#2024-07-04|2714.00
#2024-07-05|2706.83
#2024-07-08|2719.60
#2024-07-09|2699.62
#2024-07-10|2727.69
#2024-07-11|2802.64
#2024-07-12|2832.37
#2024-07-15|2830.75
#2024-07-16|2880.57
#2024-07-17|2844.37
#2024-07-18|2848.46
#2024-07-19|2824.64
#2024-07-22|2864.50
#2024-07-23|2873.83
#2024-07-24|2812.42
#2024-07-25|2800.06
#2024-07-26|2867.42
#2024-07-29|2864.95
#2024-07-30|2875.69
#2024-07-31|2917.50
#2024-08-01|2852.72
#2024-08-02|2758.97
#2024-08-05|2683.93
#2024-08-06|2710.97
#2024-08-07|2694.53
#2024-08-08|2718.72
#2024-08-09|2729.16
#2024-08-12|2714.59
#2024-08-13|2750.61
#2024-08-14|2772.48
#2024-08-15|2798.26
#2024-08-16|2798.68
#2024-08-19|2830.30
#2024-08-20|2836.30
#2024-08-21|2859.48
#2024-08-22|2858.30
#2024-08-23|2923.26
#2024-08-26|2921.61
#2024-08-27|2902.41
#2024-08-28|2892.43
#2024-08-29|2898.99
#2024-08-30|2927.45
#2024-09-02|2927.12
#2024-09-03|2860.67
#2024-09-04|2834.51
#2024-09-05|2816.02
#2024-09-06|2800.00
#2024-09-09|2807.74
#2024-09-10|2817.60
#2024-09-11|2830.90
#2024-09-12|2866.59
#2024-09-13|2913.86
#2024-09-16|2936.11
#2024-09-17|2966.25
#2024-09-18|2963.95
#2024-09-19|3039.59
#2024-09-20|3016.35
#2024-09-23|3025.27
#2024-09-24|3031.60
#2024-09-25|3031.49
#2024-09-26|3060.12
#2024-09-27|3071.93
#2024-09-30|3050.37
#2024-10-01|3030.16
#2024-10-02|3015.45
#2024-10-03|2991.20
#2024-10-04|2997.76
#2024-10-07|3006.80
#2024-10-08|3004.89
#2024-10-09|3021.43
#2024-10-10|2994.16
#2024-10-11|3015.86
#2024-10-14|3029.60
#2024-10-15|3020.76
#2024-10-16|3031.30
#2024-10-17|3036.44
#2024-10-18|3044.93
#2024-10-21|3020.27
#2024-10-22|2973.85
#2024-10-23|2948.31
#2024-10-24|2945.21
#2024-10-25|2927.15
#2024-10-28|2966.23
#2024-10-29|2947.83
#2024-10-30|2948.28
#2024-10-31|2933.18
#2024-11-01|2941.28
#2024-11-04|2949.08
#2024-11-05|2994.47
#2024-11-06|3007.30
#2024-11-07|3056.38
#2024-11-08|3055.31
#2024-11-11|3068.65
#2024-11-12|3018.79
#2024-11-13|3006.79
#2024-11-14|2992.56
#2024-11-15|2976.57
#2024-11-18|2985.70
#2024-11-19|2993.73
#2024-11-20|2980.31
#2024-11-21|3014.38
#2024-11-22|3033.16
#2024-11-25|3072.44
#2024-11-26|3051.16
#2024-11-27|3042.37
#2024-11-28|3051.32
#2024-11-29|3067.32
#2024-12-02|3048.86
#2024-12-03|3069.49
#2024-12-04|3065.73
#2024-12-05|3065.55
#2024-12-06|3065.61
#2024-12-09|3032.07
#2024-12-10|2999.40
#2024-12-11|3021.37
#2024-12-12|3006.49
#2024-12-13|2985.75
#2024-12-16|2974.31
#2024-12-17|2944.44
#2024-12-18|2882.47
#2024-12-19|2835.42
#2024-12-20|2850.03
#2024-12-23|2850.56
#2024-12-24|2858.28
#2024-12-25|2858.45
#2024-12-26|2864.02
#2024-12-27|2854.93
#2024-12-30|2835.03
#2024-12-31|2831.97
#2025-01-01|2831.98
#2025-01-02|2827.28
#2025-01-03|2850.51
#2025-01-06|2870.58
#2025-01-07|2844.21
#2025-01-08|2834.60
#2025-01-09|2833.71
#2025-01-10|2792.51
#2025-01-13|2790.53
#2025-01-14|2832.87
#2025-01-15|2884.35
#2025-01-16|2900.63
#2025-01-17|2924.36
#2025-01-20|2943.89
#2025-01-21|2985.84
#2025-01-22|2999.69
#2025-01-23|3000.58
#2025-01-24|3007.86
#2025-01-27|2912.03
#2025-01-28|2899.61
#2025-01-29|2890.54
#2025-01-30|2927.90
#2025-01-31|2905.92
#2025-02-03|2847.97
#2025-02-04|2857.69
#2025-02-05|2884.99
#2025-02-06|2921.84
#2025-02-07|2907.87
#2025-02-10|2916.89
#2025-02-11|2908.40
#2025-02-12|2877.52
#2025-02-13|2916.23
#2025-02-14|2927.22
#2025-02-17|2928.33
#2025-02-18|2937.70
#2025-02-19|2901.97
#2025-02-20|2888.42
#2025-02-21|2845.71
#2025-02-24|2822.11
#2025-02-25|2843.03
#2025-02-26|2869.25
#2025-02-27|2818.55
#2025-02-28|2829.21
#2025-03-03|2811.39
#2025-03-04|2767.43
#2025-03-05|2882.90
#2025-03-06|2896.56
#2025-03-07|2896.18
#2025-03-10|2848.91
#2025-03-11|2823.88
#2025-03-12|2850.07
#2025-03-13|2821.99
#2025-03-14|2879.64
#2025-03-17|2912.27
#2025-03-18|2909.80
#2025-03-19|2933.30
#2025-03-20|2916.68
#2025-03-21|2886.80
#2025-03-24|2928.79
#2025-03-25|2939.38
#2025-03-26|2898.50
#2025-03-27|2869.40
#2025-03-28|2819.34
#2025-03-31|2784.36
#2025-04-01|2810.16
#2025-04-02|2844.51
#2025-04-03|2733.50
#2025-04-04|2646.14
#2025-04-07|2562.40
#2025-04-08|2585.53
#2025-04-09|2688.53
#2025-04-10|2720.82
#2025-04-11|2764.86
#2025-04-14|2812.57
#2025-04-15|2829.99
#2025-04-16|2809.78
#2025-04-17|2811.39
#2025-04-18|2818.36
#2025-04-21|2791.82
#2025-04-22|2817.22
#2025-04-23|2842.41
#2025-04-24|2891.36
#2025-04-25|2911.48
#2025-04-28|2934.60
#2025-04-29|2942.98
#2025-04-30|2982.64
#2025-05-01|3005.60
#2025-05-02|3083.44
#2025-05-05|3080.55
#2025-05-06|3065.76
#2025-05-07|3055.98
#2025-05-08|3082.92
#2025-05-09|3088.48
#2025-05-12|3128.80
#2025-05-13|3156.45
#2025-05-14|3158.40
#2025-05-15|3166.41
#2025-05-16|3190.80
#2025-05-19|3199.15
#2025-05-20|3195.51
#2025-05-21|3166.69
#2025-05-22|3140.55
#2025-05-23|3149.46
#2025-05-26|3172.46
#2025-05-27|3193.89
#2025-05-28|3150.89
#2025-05-29|3162.49
#2025-05-30|3146.85
#2025-06-02|3151.01
#2025-06-03|3165.01
#2025-06-04|3186.54
#2025-06-05|3200.22
#2025-06-06|3196.90
#2025-06-09|3192.16
#2025-06-10|3191.88
#2025-06-11|3193.31
#2025-06-12|3211.30
#2025-06-13|3161.98
#2025-06-16|3195.55
#2025-06-17|3156.90
#2025-06-18|3150.18
#2025-06-19|3120.15
#2025-06-20|3132.13
#2025-06-23|3161.28
#2025-06-24|3225.87
#2025-06-25|3200.72
#2025-06-26|3229.69
#2025-06-27|3269.94
#2025-06-30|3272.73
#2025-07-01|3288.51
#2025-07-02|3306.02
#2025-07-03|3313.81
#2025-07-04|3312.30
#2025-07-07|3303.93
#2025-07-08|3296.15
#2025-07-09|3341.27
#2025-07-10|3355.59
#2025-07-11|3344.70
#2025-07-14|3338.05
#2025-07-15|3296.52
#2025-07-16|3277.97
#2025-07-17|3326.36
#2025-07-18|3339.98
#2025-07-21|3332.75
#2025-07-22|3346.63
#2025-07-23|3411.36
#2025-07-24|3424.25
#2025-07-25|3458.81
#2025-07-28|3424.58
#2025-07-29|3403.91
#2025-07-30|3366.33
#2025-07-31|3343.31
#2025-08-01|3314.75
#2025-08-04|3335.12
#2025-08-05|3348.65
#2025-08-06|3363.45
#2025-08-07|3408.09
#2025-08-08|3431.37
#2025-08-11|3404.15
#2025-08-12|3473.06
#2025-08-13|3502.73
#2025-08-14|3466.24
#2025-08-15|3465.54
#2025-08-18|3459.54
#2025-08-19|3480.91
#2025-08-20|3443.63
#2025-08-21|3426.51
#2025-08-22|3497.72
#2025-08-25|3449.57
#2025-08-26|3436.05
#2025-08-27|3427.17
#2025-08-28|3441.82
#2025-08-29|3418.74
#2025-09-01|3417.70
#2025-09-02|3366.12
#2025-09-03|3359.63
#2025-09-04|3405.19
#2025-09-05|3437.01
#2025-09-08|3460.72
#2025-09-09|3423.21
#2025-09-10|3451.65
#2025-09-11|3496.41
#2025-09-12|3455.45
#2025-09-15|3468.45
#2025-09-16|3448.28
#2025-09-17|3423.99
#2025-09-18|3446.47
#2025-09-19|3438.49
#2025-09-22|3435.08
#2025-09-23|3425.51
#2025-09-24|3386.12
#2025-09-25|3348.12
#2025-09-26|3388.30
#2025-09-29|3390.79
#2025-09-30|3431.88
#2025-10-01|3439.70
#2025-10-02|3444.48
#2025-10-03|3450.54
#2025-10-06|3451.75
#2025-10-07|3425.46
#2025-10-08|3454.46
#2025-10-09|3428.16
#2025-10-10|3372.09
#2025-10-13|3404.16
#2025-10-14|3435.08
#2025-10-15|3452.93
#2025-10-16|3452.79
#2025-10-17|3431.28
#2025-10-20|3466.78
#2025-10-21|3476.33
#2025-10-22|3435.72
#2025-10-23|3466.13
#2025-10-24|3517.87
#2025-10-27|3525.90
#2025-10-28|3503.67
#2025-10-29|3506.30
#2025-10-30|3465.11
#2025-10-31|3457.41
#2025-11-03|3439.60
#2025-11-04|3406.94
#2025-11-05|3422.52
#2025-11-06|3398.26
#2025-11-07|3397.22
#2025-11-10|3426.43
#2025-11-11|3443.07
#2025-11-12|3464.38
#2025-11-13|3431.50
#2025-11-14|3399.24
#2025-11-17|3361.58
#2025-11-18|3316.31
#2025-11-19|3329.06
#2025-11-20|3305.51
#2025-11-21|3331.59
#2025-11-24|3375.87
#2025-11-25|3448.68
#2025-11-26|3491.27
#2025-11-27|3498.17
#2025-11-28|3518.06
#2025-12-01|3486.48
#2025-12-02|3474.31
#2025-12-03|3494.89
#2025-12-04|3516.11
#2025-12-05|3508.25
#2025-12-08|3516.74
#2025-12-09|3491.20
#2025-12-10|3515.82
#2025-12-11|3573.83
#2025-12-12|3534.28
#2025-12-15|3550.39
#2025-12-16|3546.92
#2025-12-17|3472.95
#2025-12-18|3512.82
#2025-12-19|3514.06
#2025-12-22|3536.63
#2025-12-23|3547.90
#2025-12-24|3552.15
#2025-12-25|3554.51
#2025-12-26|3553.20
#2025-12-29|3546.47
#2025-12-30|3536.52
#2025-12-31|3510.28
#2026-01-01|3510.45
#2026-01-02|3557.92
#2026-01-05|3594.93
#2026-01-06|3605.73
#2026-01-07|3582.07
#2026-01-08|3577.51
#2026-01-09|3632.66
#2026-01-12|3662.77
#2026-01-13|3644.79
#2026-01-14|3636.87
#2026-01-15|3665.06
#2026-01-16|3689.90
#2026-01-19|3675.57
#2026-01-20|3632.90
#2026-01-21|3663.40
#2026-01-22|3703.22
#2026-01-23|3681.64
#2026-01-26|3710.64
#2026-01-27|3736.43
#2026-01-28|3718.51
#2026-01-29|3739.44
#2026-01-30|3703.76
#2026-02-02|3726.97
#2026-02-03|3795.39
#2026-02-04|3787.07
#2026-02-05|3778.33
#2026-02-06|3914.39
#2026-02-09|3990.48
#2026-02-10|4020.28
#2026-02-11|4030.08
#2026-02-12|3969.42
#2026-02-13|3964.93
#2026-02-16|3968.15
#2026-02-17|3947.03
#2026-02-18|3970.09
#2026-02-19|3984.19
#2026-02-20|4024.26
#2026-02-23|3981.93
#2026-02-24|4017.09
#2026-02-25|3990.21
#2026-02-26|3987.10
#2026-02-27|3997.46
#2026-03-02|3942.37
#2026-03-03|3809.40
#2026-03-04|3801.70
#2026-03-05|3727.96
#2026-03-06|3644.42
#2026-03-09|3618.27
#2026-03-10|3664.64
#2026-03-11|3646.35
#2026-03-12|3562.49
#2026-03-13|3529.59
#2026-03-16|3558.90
#2026-03-17|3589.02
#2026-03-18|3585.06
#2026-03-19|3523.89
#2026-03-20|3472.03
#2026-03-23|3531.19
#2026-03-24|3569.49
#2026-03-25|3617.59
#2026-03-26|3519.50
#2026-03-27|3485.74
#2026-03-30|3435.90
#2026-03-31|3505.61
#2026-04-01|3624.89
#2026-04-02|3567.17
#2026-04-03|3573.30
#2026-04-06|3575.32
#2026-04-07|3557.64
#2026-04-08|3777.67
#2026-04-09|3802.90
#2026-04-10|3832.76
#2026-04-13|3838.11
#2026-04-14|3891.91
#2026-04-15|3835.36
#2026-04-16|3829.30
#2026-04-17|3920.52
#2026-04-20|3916.59
#2026-04-21|3886.82
#2026-04-22|3871.79
#2026-04-23|3898.57
#2026-04-24|3874.04
#2026-04-27|3894.69
#2026-04-28|3872.73
#2026-04-29|3845.74
#2026-04-30|3956.62
#2026-05-01|3972.31
#2026-05-04|3925.77
#2026-05-05|3995.22
#2026-05-06|4088.16
#2026-05-07|4043.79
#2026-05-08|4012.51
#2026-05-11|4026.83
#2026-05-12|3964.26
#2026-05-13|3950.66
#2026-05-14|3958.23
#2026-05-15|3852.47
#2026-05-18|3780.82
#2026-05-19|3705.37
#2026-05-20|3742.64
#2026-05-21|3734.78
#2026-05-22|3751.63
#2026-05-25|3797.61
#2026-05-26|3847.57
#2026-05-27|3865.61
#2026-05-28|3854.45
#2026-05-29|3865.45
#2026-06-01|3792.76
#2026-06-02|3818.64
#2026-06-03|3831.87
#2026-06-04|3846.19
#2026-06-05|3794.26
#2026-06-08|3750.18
#2026-06-09|3774.03