Table Data - Nasdaq Developed Markets: Europe Construction and Materials Index
| Title | Nasdaq Developed Markets: Europe Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQDMEU5010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 575.69 |
| 2001-04-02 | 573.82 |
| 2001-04-03 | 562.71 |
| 2001-04-04 | 580.33 |
| 2001-04-05 | 580.94 |
| 2001-04-06 | 584.65 |
| 2001-04-09 | 593.00 |
| 2001-04-10 | 596.12 |
| 2001-04-11 | 589.70 |
| 2001-04-12 | 596.88 |
| 2001-04-13 | . |
| 2001-04-16 | 590.90 |
| 2001-04-17 | 589.97 |
| 2001-04-18 | 590.49 |
| 2001-04-19 | 603.27 |
| 2001-04-20 | 614.54 |
| 2001-04-23 | 606.47 |
| 2001-04-24 | 607.32 |
| 2001-04-25 | 607.29 |
| 2001-04-26 | 616.62 |
| 2001-04-27 | 617.49 |
| 2001-04-30 | 619.17 |
| 2001-05-01 | 621.75 |
| 2001-05-02 | 623.08 |
| 2001-05-03 | 618.18 |
| 2001-05-04 | 620.43 |
| 2001-05-07 | 619.21 |
| 2001-05-08 | 617.79 |
| 2001-05-09 | 616.36 |
| 2001-05-10 | 621.53 |
| 2001-05-11 | 613.61 |
| 2001-05-14 | 611.55 |
| 2001-05-15 | 619.10 |
| 2001-05-16 | 620.91 |
| 2001-05-17 | 626.84 |
| 2001-05-18 | 626.06 |
| 2001-05-21 | 628.10 |
| 2001-05-22 | 617.31 |
| 2001-05-23 | 611.07 |
| 2001-05-24 | 608.75 |
| 2001-05-25 | 603.31 |
| 2001-05-28 | . |
| 2001-05-29 | 599.80 |
| 2001-05-30 | 595.16 |
| 2001-05-31 | 594.11 |
| 2001-06-01 | 589.52 |
| 2001-06-04 | 590.89 |
| 2001-06-05 | 593.07 |
| 2001-06-06 | 596.53 |
| 2001-06-07 | 596.29 |
| 2001-06-08 | 594.35 |
| 2001-06-11 | 585.39 |
| 2001-06-12 | 586.44 |
| 2001-06-13 | 591.34 |
| 2001-06-14 | 589.37 |
| 2001-06-15 | 585.05 |
| 2001-06-18 | 579.56 |
| 2001-06-19 | 579.64 |
| 2001-06-20 | 561.69 |
| 2001-06-21 | 561.38 |
| 2001-06-22 | 569.73 |
| 2001-06-25 | 576.49 |
| 2001-06-26 | 564.99 |
| 2001-06-27 | 562.35 |
| 2001-06-28 | 560.83 |
| 2001-06-29 | 563.56 |
| 2001-07-02 | 566.35 |
| 2001-07-03 | 570.00 |
| 2001-07-04 | . |
| 2001-07-05 | 562.71 |
| 2001-07-06 | 560.44 |
| 2001-07-09 | 560.76 |
| 2001-07-10 | 566.50 |
| 2001-07-11 | 569.06 |
| 2001-07-12 | 565.38 |
| 2001-07-13 | 566.40 |
| 2001-07-16 | 567.89 |
| 2001-07-17 | 562.44 |
| 2001-07-18 | 576.82 |
| 2001-07-19 | 574.39 |
| 2001-07-20 | 572.11 |
| 2001-07-23 | 568.31 |
| 2001-07-24 | 568.00 |
| 2001-07-25 | 560.20 |
| 2001-07-26 | 559.55 |
| 2001-07-27 | 567.07 |
| 2001-07-30 | 571.27 |
| 2001-07-31 | 572.01 |
| 2001-08-01 | 575.10 |
| 2001-08-02 | 580.64 |
| 2001-08-03 | 583.13 |
| 2001-08-06 | 580.54 |
| 2001-08-07 | 576.95 |
| 2001-08-08 | 575.25 |
| 2001-08-09 | 577.17 |
| 2001-08-10 | 579.32 |
| 2001-08-13 | 587.69 |
| 2001-08-14 | 590.83 |
| 2001-08-15 | 595.78 |
| 2001-08-16 | 598.16 |
| 2001-08-17 | 598.48 |
| 2001-08-20 | 592.61 |
| 2001-08-21 | 595.86 |
| 2001-08-22 | 601.96 |
| 2001-08-23 | 595.13 |
| 2001-08-24 | 596.71 |
| 2001-08-27 | 590.85 |
| 2001-08-28 | 585.23 |
| 2001-08-29 | 583.37 |
| 2001-08-30 | 573.03 |
| 2001-08-31 | 568.24 |
| 2001-09-03 | . |
| 2001-09-04 | 549.54 |
| 2001-09-05 | 545.11 |
| 2001-09-06 | 542.57 |
| 2001-09-07 | 541.51 |
| 2001-09-10 | 530.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 506.45 |
| 2001-09-18 | 501.84 |
| 2001-09-19 | 497.48 |
| 2001-09-20 | 473.37 |
| 2001-09-21 | 464.07 |
| 2001-09-24 | 481.88 |
| 2001-09-25 | 493.31 |
| 2001-09-26 | 499.72 |
| 2001-09-27 | 502.84 |
| 2001-09-28 | 500.48 |
| 2001-10-01 | 503.93 |
| 2001-10-02 | 508.02 |
| 2001-10-03 | 506.27 |
| 2001-10-04 | 518.71 |
| 2001-10-05 | 525.66 |
| 2001-10-08 | 520.85 |
| 2001-10-09 | 524.49 |
| 2001-10-10 | 527.12 |
| 2001-10-11 | 530.31 |
| 2001-10-12 | 532.98 |
| 2001-10-15 | 530.80 |
| 2001-10-16 | 541.43 |
| 2001-10-17 | 539.67 |
| 2001-10-18 | 528.85 |
| 2001-10-19 | 520.27 |
| 2001-10-22 | 519.15 |
| 2001-10-23 | 528.34 |
| 2001-10-24 | 531.94 |
| 2001-10-25 | 526.73 |
| 2001-10-26 | 529.34 |
| 2001-10-29 | 533.31 |
| 2001-10-30 | 524.39 |
| 2001-10-31 | 520.13 |
| 2001-11-01 | 517.86 |
| 2001-11-02 | 516.26 |
| 2001-11-05 | 516.24 |
| 2001-11-06 | 522.14 |
| 2001-11-07 | 523.73 |
| 2001-11-08 | 527.64 |
| 2001-11-09 | 525.14 |
| 2001-11-12 | 520.58 |
| 2001-11-13 | 521.24 |
| 2001-11-14 | 530.17 |
| 2001-11-15 | 532.57 |
| 2001-11-16 | 536.85 |
| 2001-11-19 | 540.07 |
| 2001-11-20 | 540.31 |
| 2001-11-21 | 536.22 |
| 2001-11-22 | . |
| 2001-11-23 | 536.79 |
| 2001-11-26 | 541.73 |
| 2001-11-27 | 542.67 |
| 2001-11-28 | 540.51 |
| 2001-11-29 | 542.51 |
| 2001-11-30 | 554.18 |
| 2001-12-03 | 548.69 |
| 2001-12-04 | 559.78 |
| 2001-12-05 | 564.09 |
| 2001-12-06 | 561.24 |
| 2001-12-07 | 570.17 |
| 2001-12-10 | 567.48 |
| 2001-12-11 | 568.91 |
| 2001-12-12 | 568.96 |
| 2001-12-13 | 559.94 |
| 2001-12-14 | 555.92 |
| 2001-12-17 | 565.93 |
| 2001-12-18 | 563.13 |
| 2001-12-19 | 557.17 |
| 2001-12-20 | 554.46 |
| 2001-12-21 | 553.90 |
| 2001-12-24 | 547.85 |
| 2001-12-25 | . |
| 2001-12-26 | 548.18 |
| 2001-12-27 | 559.78 |
| 2001-12-28 | 557.92 |
| 2001-12-31 | 564.90 |
| 2002-01-01 | . |
| 2002-01-02 | 571.32 |
| 2002-01-03 | 578.56 |
| 2002-01-04 | 579.15 |
| 2002-01-07 | 576.53 |
| 2002-01-08 | 575.16 |
| 2002-01-09 | 576.78 |
| 2002-01-10 | 571.43 |
| 2002-01-11 | 569.74 |
| 2002-01-14 | 562.81 |
| 2002-01-15 | 564.98 |
| 2002-01-16 | 551.76 |
| 2002-01-17 | 554.96 |
| 2002-01-18 | 552.44 |
| 2002-01-21 | . |
| 2002-01-22 | 549.53 |
| 2002-01-23 | 550.59 |
| 2002-01-24 | 550.14 |
| 2002-01-25 | 539.60 |
| 2002-01-28 | 543.84 |
| 2002-01-29 | 537.38 |
| 2002-01-30 | 532.41 |
| 2002-01-31 | 539.71 |
| 2002-02-01 | 543.64 |
| 2002-02-04 | 543.18 |
| 2002-02-05 | 541.99 |
| 2002-02-06 | 542.07 |
| 2002-02-07 | 541.43 |
| 2002-02-08 | 541.45 |
| 2002-02-11 | 548.20 |
| 2002-02-12 | 550.43 |
| 2002-02-13 | 549.11 |
| 2002-02-14 | 552.77 |
| 2002-02-15 | 556.12 |
| 2002-02-18 | . |
| 2002-02-19 | 547.15 |
| 2002-02-20 | 545.45 |
| 2002-02-21 | 551.60 |
| 2002-02-22 | 551.63 |
| 2002-02-25 | 552.35 |
| 2002-02-26 | 558.01 |
| 2002-02-27 | 561.15 |
| 2002-02-28 | 557.30 |
| 2002-03-01 | 560.29 |
| 2002-03-04 | 574.53 |
| 2002-03-05 | 577.47 |
| 2002-03-06 | 580.17 |
| 2002-03-07 | 588.03 |
| 2002-03-08 | 586.71 |
| 2002-03-11 | 582.57 |
| 2002-03-12 | 575.76 |
| 2002-03-13 | 576.83 |
| 2002-03-14 | 584.28 |
| 2002-03-15 | 585.07 |
| 2002-03-18 | 586.77 |
| 2002-03-19 | 594.39 |
| 2002-03-20 | 594.55 |
| 2002-03-21 | 591.17 |
| 2002-03-22 | 592.91 |
| 2002-03-25 | 590.94 |
| 2002-03-26 | 588.26 |
| 2002-03-27 | 587.15 |
| 2002-03-28 | 589.20 |
| 2002-03-29 | . |
| 2002-04-01 | 594.31 |
| 2002-04-02 | 595.10 |
| 2002-04-03 | 590.99 |
| 2002-04-04 | 588.77 |
| 2002-04-05 | 585.86 |
| 2002-04-08 | 576.92 |
| 2002-04-09 | 577.03 |
| 2002-04-10 | 580.81 |
| 2002-04-11 | 581.95 |
| 2002-04-12 | 584.18 |
| 2002-04-15 | 585.82 |
| 2002-04-16 | 592.67 |
| 2002-04-17 | 603.80 |
| 2002-04-18 | 604.47 |
| 2002-04-19 | 608.31 |
| 2002-04-22 | 609.22 |
| 2002-04-23 | 606.45 |
| 2002-04-24 | 605.44 |
| 2002-04-25 | 599.92 |
| 2002-04-26 | 601.79 |
| 2002-04-29 | 604.69 |
| 2002-04-30 | 608.76 |
| 2002-05-01 | 610.72 |
| 2002-05-02 | 607.83 |
| 2002-05-03 | 612.67 |
| 2002-05-06 | 617.01 |
| 2002-05-07 | 609.44 |
| 2002-05-08 | 614.09 |
| 2002-05-09 | 614.88 |
| 2002-05-10 | 620.42 |
| 2002-05-13 | 623.21 |
| 2002-05-14 | 616.67 |
| 2002-05-15 | 621.81 |
| 2002-05-16 | 621.92 |
| 2002-05-17 | 629.88 |
| 2002-05-20 | 629.83 |
| 2002-05-21 | 625.03 |
| 2002-05-22 | 626.54 |
| 2002-05-23 | 619.32 |
| 2002-05-24 | 621.63 |
| 2002-05-27 | . |
| 2002-05-28 | 625.83 |
| 2002-05-29 | 626.70 |
| 2002-05-30 | 622.06 |
| 2002-05-31 | 621.72 |
| 2002-06-03 | 621.13 |
| 2002-06-04 | 617.72 |
| 2002-06-05 | 613.19 |
| 2002-06-06 | 617.79 |
| 2002-06-07 | 608.59 |
| 2002-06-10 | 610.98 |
| 2002-06-11 | 610.61 |
| 2002-06-12 | 607.90 |
| 2002-06-13 | 605.90 |
| 2002-06-14 | 596.53 |
| 2002-06-17 | 602.73 |
| 2002-06-18 | 605.61 |
| 2002-06-19 | 606.33 |
| 2002-06-20 | 604.76 |
| 2002-06-21 | 604.32 |
| 2002-06-24 | 599.80 |
| 2002-06-25 | 601.39 |
| 2002-06-26 | 607.48 |
| 2002-06-27 | 608.15 |
| 2002-06-28 | 621.08 |
| 2002-07-01 | 614.35 |
| 2002-07-02 | 606.69 |
| 2002-07-03 | 591.14 |
| 2002-07-04 | . |
| 2002-07-05 | 600.85 |
| 2002-07-08 | 610.10 |
| 2002-07-09 | 609.49 |
| 2002-07-10 | 598.32 |
| 2002-07-11 | 585.55 |
| 2002-07-12 | 585.64 |
| 2002-07-15 | 584.00 |
| 2002-07-16 | 575.12 |
| 2002-07-17 | 586.27 |
| 2002-07-18 | 585.47 |
| 2002-07-19 | 578.58 |
| 2002-07-22 | 558.20 |
| 2002-07-23 | 539.88 |
| 2002-07-24 | 528.44 |
| 2002-07-25 | 536.41 |
| 2002-07-26 | 505.06 |
| 2002-07-29 | 519.78 |
| 2002-07-30 | 530.17 |
| 2002-07-31 | 526.33 |
| 2002-08-01 | 514.73 |
| 2002-08-02 | 504.02 |
| 2002-08-05 | 487.37 |
| 2002-08-06 | 482.41 |
| 2002-08-07 | 489.01 |
| 2002-08-08 | 499.33 |
| 2002-08-09 | 504.16 |
| 2002-08-12 | 503.56 |
| 2002-08-13 | 507.09 |
| 2002-08-14 | 506.16 |
| 2002-08-15 | 510.39 |
| 2002-08-16 | 515.57 |
| 2002-08-19 | 520.41 |
| 2002-08-20 | 524.96 |
| 2002-08-21 | 536.55 |
| 2002-08-22 | 541.39 |
| 2002-08-23 | 538.20 |
| 2002-08-26 | 536.73 |
| 2002-08-27 | 546.89 |
| 2002-08-28 | 537.78 |
| 2002-08-29 | 531.24 |
| 2002-08-30 | 530.06 |
| 2002-09-02 | . |
| 2002-09-03 | 521.18 |
| 2002-09-04 | 523.12 |
| 2002-09-05 | 517.23 |
| 2002-09-06 | 516.76 |
| 2002-09-09 | 512.18 |
| 2002-09-10 | 514.91 |
| 2002-09-11 | 520.75 |
| 2002-09-12 | 514.29 |
| 2002-09-13 | 509.88 |
| 2002-09-16 | 504.28 |
| 2002-09-17 | 499.45 |
| 2002-09-18 | 491.12 |
| 2002-09-19 | 489.58 |
| 2002-09-20 | 493.29 |
| 2002-09-23 | 482.85 |
| 2002-09-24 | 467.43 |
| 2002-09-25 | 466.75 |
| 2002-09-26 | 477.71 |
| 2002-09-27 | 478.12 |
| 2002-09-30 | 460.84 |
| 2002-10-01 | 456.66 |
| 2002-10-02 | 458.13 |
| 2002-10-03 | 453.23 |
| 2002-10-04 | 441.26 |
| 2002-10-07 | 437.70 |
| 2002-10-08 | 434.27 |
| 2002-10-09 | 432.90 |
| 2002-10-10 | 435.74 |
| 2002-10-11 | 454.76 |
| 2002-10-14 | 454.52 |
| 2002-10-15 | 473.47 |
| 2002-10-16 | 471.61 |
| 2002-10-17 | 477.89 |
| 2002-10-18 | 477.22 |
| 2002-10-21 | 476.74 |
| 2002-10-22 | 463.79 |
| 2002-10-23 | 454.31 |
| 2002-10-24 | 458.04 |
| 2002-10-25 | 448.04 |
| 2002-10-28 | 451.97 |
| 2002-10-29 | 440.06 |
| 2002-10-30 | 452.65 |
| 2002-10-31 | 467.58 |
| 2002-11-01 | 462.69 |
| 2002-11-04 | 478.56 |
| 2002-11-05 | 486.92 |
| 2002-11-06 | 483.14 |
| 2002-11-07 | 485.51 |
| 2002-11-08 | 488.99 |
| 2002-11-11 | 484.82 |
| 2002-11-12 | 491.36 |
| 2002-11-13 | 490.45 |
| 2002-11-14 | 498.96 |
| 2002-11-15 | 499.18 |
| 2002-11-18 | 504.79 |
| 2002-11-19 | 502.03 |
| 2002-11-20 | 494.92 |
| 2002-11-21 | 504.09 |
| 2002-11-22 | 506.04 |
| 2002-11-25 | 504.22 |
| 2002-11-26 | 497.97 |
| 2002-11-27 | 504.42 |
| 2002-11-28 | . |
| 2002-11-29 | 519.88 |
| 2002-12-02 | 519.13 |
| 2002-12-03 | 512.38 |
| 2002-12-04 | 509.77 |
| 2002-12-05 | 504.52 |
| 2002-12-06 | 501.69 |
| 2002-12-09 | 495.34 |
| 2002-12-10 | 494.35 |
| 2002-12-11 | 498.25 |
| 2002-12-12 | 498.35 |
| 2002-12-13 | 493.81 |
| 2002-12-16 | 493.84 |
| 2002-12-17 | 496.14 |
| 2002-12-18 | 489.34 |
| 2002-12-19 | 487.61 |
| 2002-12-20 | 492.63 |
| 2002-12-23 | 488.97 |
| 2002-12-24 | 489.82 |
| 2002-12-25 | . |
| 2002-12-26 | 490.94 |
| 2002-12-27 | 490.87 |
| 2002-12-30 | 491.76 |
| 2002-12-31 | 497.78 |
| 2003-01-01 | . |
| 2003-01-02 | 503.75 |
| 2003-01-03 | 510.42 |
| 2003-01-06 | 516.30 |
| 2003-01-07 | 512.61 |
| 2003-01-08 | 502.05 |
| 2003-01-09 | 507.57 |
| 2003-01-10 | 510.15 |
| 2003-01-13 | 509.60 |
| 2003-01-14 | 507.65 |
| 2003-01-15 | 501.75 |
| 2003-01-16 | 504.40 |
| 2003-01-17 | 502.73 |
| 2003-01-20 | . |
| 2003-01-21 | 494.30 |
| 2003-01-22 | 489.51 |
| 2003-01-23 | 484.07 |
| 2003-01-24 | 486.27 |
| 2003-01-27 | 471.61 |
| 2003-01-28 | 473.52 |
| 2003-01-29 | 469.15 |
| 2003-01-30 | 471.01 |
| 2003-01-31 | 478.83 |
| 2003-02-03 | 486.04 |
| 2003-02-04 | 479.21 |
| 2003-02-05 | 478.17 |
| 2003-02-06 | 471.58 |
| 2003-02-07 | 465.28 |
| 2003-02-10 | 461.77 |
| 2003-02-11 | 467.85 |
| 2003-02-12 | 468.97 |
| 2003-02-13 | 471.56 |
| 2003-02-14 | 473.14 |
| 2003-02-17 | . |
| 2003-02-18 | 476.75 |
| 2003-02-19 | 475.65 |
| 2003-02-20 | 473.84 |
| 2003-02-21 | 473.92 |
| 2003-02-24 | 467.45 |
| 2003-02-25 | 453.08 |
| 2003-02-26 | 451.72 |
| 2003-02-27 | 457.62 |
| 2003-02-28 | 463.78 |
| 2003-03-03 | 463.68 |
| 2003-03-04 | 461.81 |
| 2003-03-05 | 462.60 |
| 2003-03-06 | 456.58 |
| 2003-03-07 | 453.31 |
| 2003-03-10 | 445.34 |
| 2003-03-11 | 441.59 |
| 2003-03-12 | 430.94 |
| 2003-03-13 | 440.76 |
| 2003-03-14 | 452.29 |
| 2003-03-17 | 456.97 |
| 2003-03-18 | 458.22 |
| 2003-03-19 | 463.13 |
| 2003-03-20 | 462.47 |
| 2003-03-21 | 473.29 |
| 2003-03-24 | 460.83 |
| 2003-03-25 | 466.26 |
| 2003-03-26 | 465.70 |
| 2003-03-27 | 462.54 |
| 2003-03-28 | 460.37 |
| 2003-03-31 | 458.31 |
| 2003-04-01 | 453.96 |
| 2003-04-02 | 460.25 |
| 2003-04-03 | 462.94 |
| 2003-04-04 | 467.00 |
| 2003-04-07 | 476.91 |
| 2003-04-08 | 473.92 |
| 2003-04-09 | 481.47 |
| 2003-04-10 | 481.45 |
| 2003-04-11 | 483.93 |
| 2003-04-14 | 488.13 |
| 2003-04-15 | 493.76 |
| 2003-04-16 | 492.30 |
| 2003-04-17 | 497.17 |
| 2003-04-18 | . |
| 2003-04-21 | 494.69 |
| 2003-04-22 | 499.58 |
| 2003-04-23 | 507.43 |
| 2003-04-24 | 505.21 |
| 2003-04-25 | 509.10 |
| 2003-04-28 | 514.70 |
| 2003-04-29 | 522.96 |
| 2003-04-30 | 525.64 |
| 2003-05-01 | 531.17 |
| 2003-05-02 | 532.73 |
| 2003-05-05 | 541.95 |
| 2003-05-06 | 553.84 |
| 2003-05-07 | 546.29 |
| 2003-05-08 | 536.75 |
| 2003-05-09 | 540.10 |
| 2003-05-12 | 540.12 |
| 2003-05-13 | 540.07 |
| 2003-05-14 | 536.64 |
| 2003-05-15 | 536.76 |
| 2003-05-16 | 544.42 |
| 2003-05-19 | 538.55 |
| 2003-05-20 | 540.52 |
| 2003-05-21 | 535.26 |
| 2003-05-22 | 535.59 |
| 2003-05-23 | 532.23 |
| 2003-05-26 | . |
| 2003-05-27 | 533.29 |
| 2003-05-28 | 532.53 |
| 2003-05-29 | 538.01 |
| 2003-05-30 | 540.36 |
| 2003-06-02 | 544.45 |
| 2003-06-03 | 540.92 |
| 2003-06-04 | 544.81 |
| 2003-06-05 | 552.99 |
| 2003-06-06 | 555.12 |
| 2003-06-09 | 555.13 |
| 2003-06-10 | 551.61 |
| 2003-06-11 | 560.37 |
| 2003-06-12 | 564.89 |
| 2003-06-13 | 563.75 |
| 2003-06-16 | 578.29 |
| 2003-06-17 | 578.87 |
| 2003-06-18 | 567.15 |
| 2003-06-19 | 564.49 |
| 2003-06-20 | 564.66 |
| 2003-06-23 | 550.96 |
| 2003-06-24 | 546.24 |
| 2003-06-25 | 551.66 |
| 2003-06-26 | 544.01 |
| 2003-06-27 | 545.55 |
| 2003-06-30 | 544.30 |
| 2003-07-01 | 546.56 |
| 2003-07-02 | 552.81 |
| 2003-07-03 | 560.68 |
| 2003-07-04 | . |
| 2003-07-07 | 565.06 |
| 2003-07-08 | 569.38 |
| 2003-07-09 | 570.20 |
| 2003-07-10 | 564.52 |
| 2003-07-11 | 566.82 |
| 2003-07-14 | 571.76 |
| 2003-07-15 | 568.01 |
| 2003-07-16 | 566.59 |
| 2003-07-17 | 563.29 |
| 2003-07-18 | 568.38 |
| 2003-07-21 | 569.01 |
| 2003-07-22 | 563.36 |
| 2003-07-23 | 564.44 |
| 2003-07-24 | 577.52 |
| 2003-07-25 | 577.59 |
| 2003-07-28 | 585.51 |
| 2003-07-29 | 585.83 |
| 2003-07-30 | 585.77 |
| 2003-07-31 | 585.00 |
| 2003-08-01 | 583.07 |
| 2003-08-04 | 584.68 |
| 2003-08-05 | 588.22 |
| 2003-08-06 | 583.01 |
| 2003-08-07 | 579.42 |
| 2003-08-08 | 576.71 |
| 2003-08-11 | 576.85 |
| 2003-08-12 | 575.74 |
| 2003-08-13 | 579.32 |
| 2003-08-14 | 581.96 |
| 2003-08-15 | 590.82 |
| 2003-08-18 | 589.26 |
| 2003-08-19 | 593.03 |
| 2003-08-20 | 592.57 |
| 2003-08-21 | 586.70 |
| 2003-08-22 | 583.38 |
| 2003-08-25 | 579.24 |
| 2003-08-26 | 574.71 |
| 2003-08-27 | 577.81 |
| 2003-08-28 | 578.54 |
| 2003-08-29 | 584.95 |
| 2003-09-01 | . |
| 2003-09-02 | 583.24 |
| 2003-09-03 | 590.06 |
| 2003-09-04 | 588.28 |
| 2003-09-05 | 597.87 |
| 2003-09-08 | 601.94 |
| 2003-09-09 | 599.66 |
| 2003-09-10 | 588.30 |
| 2003-09-11 | 587.87 |
| 2003-09-12 | 592.17 |
| 2003-09-15 | 597.87 |
| 2003-09-16 | 596.30 |
| 2003-09-17 | 601.37 |
| 2003-09-18 | 607.39 |
| 2003-09-19 | 609.77 |
| 2003-09-22 | 605.27 |
| 2003-09-23 | 601.69 |
| 2003-09-24 | 600.33 |
| 2003-09-25 | 597.54 |
| 2003-09-26 | 591.16 |
| 2003-09-29 | 590.51 |
| 2003-09-30 | 586.28 |
| 2003-10-01 | 596.06 |
| 2003-10-02 | 593.77 |
| 2003-10-03 | 604.76 |
| 2003-10-06 | 610.19 |
| 2003-10-07 | 611.33 |
| 2003-10-08 | 614.32 |
| 2003-10-09 | 615.92 |
| 2003-10-10 | 621.05 |
| 2003-10-13 | 621.89 |
| 2003-10-14 | 626.16 |
| 2003-10-15 | 629.06 |
| 2003-10-16 | 626.79 |
| 2003-10-17 | 622.13 |
| 2003-10-20 | 623.96 |
| 2003-10-21 | 622.20 |
| 2003-10-22 | 617.80 |
| 2003-10-23 | 613.79 |
| 2003-10-24 | 617.31 |
| 2003-10-27 | 619.20 |
| 2003-10-28 | 618.90 |
| 2003-10-29 | 623.01 |
| 2003-10-30 | 626.38 |
| 2003-10-31 | 625.42 |
| 2003-11-03 | 623.62 |
| 2003-11-04 | 623.45 |
| 2003-11-05 | 616.92 |
| 2003-11-06 | 614.76 |
| 2003-11-07 | 629.20 |
| 2003-11-10 | 628.56 |
| 2003-11-11 | 626.99 |
| 2003-11-12 | 635.91 |
| 2003-11-13 | 642.25 |
| 2003-11-14 | 655.60 |
| 2003-11-17 | 643.22 |
| 2003-11-18 | 651.73 |
| 2003-11-19 | 648.43 |
| 2003-11-20 | 645.85 |
| 2003-11-21 | 652.81 |
| 2003-11-24 | 649.20 |
| 2003-11-25 | 652.54 |
| 2003-11-26 | 663.41 |
| 2003-11-27 | . |
| 2003-11-28 | 669.65 |
| 2003-12-01 | 678.98 |
| 2003-12-02 | 689.32 |
| 2003-12-03 | 693.15 |
| 2003-12-04 | 688.32 |
| 2003-12-05 | 690.47 |
| 2003-12-08 | 690.34 |
| 2003-12-09 | 691.90 |
| 2003-12-10 | 688.94 |
| 2003-12-11 | 686.58 |
| 2003-12-12 | 694.75 |
| 2003-12-15 | 698.46 |
| 2003-12-16 | 697.17 |
| 2003-12-17 | 700.70 |
| 2003-12-18 | 698.84 |
| 2003-12-19 | 700.16 |
| 2003-12-22 | 705.74 |
| 2003-12-23 | 708.41 |
| 2003-12-24 | 711.78 |
| 2003-12-25 | . |
| 2003-12-26 | 711.39 |
| 2003-12-29 | 714.49 |
| 2003-12-30 | 716.52 |
| 2003-12-31 | 724.75 |
| 2004-01-01 | . |
| 2004-01-02 | 731.37 |
| 2004-01-05 | 739.16 |
| 2004-01-06 | 740.72 |
| 2004-01-07 | 734.44 |
| 2004-01-08 | 742.25 |
| 2004-01-09 | 745.62 |
| 2004-01-12 | 746.98 |
| 2004-01-13 | 747.60 |
| 2004-01-14 | 749.50 |
| 2004-01-15 | 745.14 |
| 2004-01-16 | 737.90 |
| 2004-01-19 | . |
| 2004-01-20 | 748.27 |
| 2004-01-21 | 751.51 |
| 2004-01-22 | 759.38 |
| 2004-01-23 | 754.11 |
| 2004-01-26 | 746.64 |
| 2004-01-27 | 756.44 |
| 2004-01-28 | 749.71 |
| 2004-01-29 | 733.27 |
| 2004-01-30 | 738.48 |
| 2004-02-02 | 743.53 |
| 2004-02-03 | 746.32 |
| 2004-02-04 | 741.23 |
| 2004-02-05 | 747.49 |
| 2004-02-06 | 760.08 |
| 2004-02-09 | 764.64 |
| 2004-02-10 | 762.78 |
| 2004-02-11 | 766.17 |
| 2004-02-12 | 779.73 |
| 2004-02-13 | 774.51 |
| 2004-02-16 | . |
| 2004-02-17 | 780.41 |
| 2004-02-18 | 778.83 |
| 2004-02-19 | 775.87 |
| 2004-02-20 | 766.19 |
| 2004-02-23 | 766.66 |
| 2004-02-24 | 765.07 |
| 2004-02-25 | 755.75 |
| 2004-02-26 | 753.14 |
| 2004-02-27 | 759.61 |
| 2004-03-01 | 771.57 |
| 2004-03-02 | 769.54 |
| 2004-03-03 | 759.22 |
| 2004-03-04 | 765.17 |
| 2004-03-05 | 781.77 |
| 2004-03-08 | 781.26 |
| 2004-03-09 | 771.41 |
| 2004-03-10 | 752.35 |
| 2004-03-11 | 738.84 |
| 2004-03-12 | 736.48 |
| 2004-03-15 | 726.13 |
| 2004-03-16 | 735.69 |
| 2004-03-17 | 738.89 |
| 2004-03-18 | 742.16 |
| 2004-03-19 | 742.08 |
| 2004-03-22 | 732.21 |
| 2004-03-23 | 731.38 |
| 2004-03-24 | 725.09 |
| 2004-03-25 | 730.61 |
| 2004-03-26 | 733.71 |
| 2004-03-29 | 741.27 |
| 2004-03-30 | 743.45 |
| 2004-03-31 | 749.73 |
| 2004-04-01 | 760.10 |
| 2004-04-02 | 756.42 |
| 2004-04-05 | 751.22 |
| 2004-04-06 | 754.94 |
| 2004-04-07 | 763.12 |
| 2004-04-08 | 758.93 |
| 2004-04-09 | . |
| 2004-04-12 | 756.87 |
| 2004-04-13 | 749.62 |
| 2004-04-14 | 741.99 |
| 2004-04-15 | 744.83 |
| 2004-04-16 | 751.59 |
| 2004-04-19 | 750.92 |
| 2004-04-20 | 753.38 |
| 2004-04-21 | 745.49 |
| 2004-04-22 | 756.56 |
| 2004-04-23 | 761.19 |
| 2004-04-26 | 762.76 |
| 2004-04-27 | 767.10 |
| 2004-04-28 | 759.14 |
| 2004-04-29 | 753.07 |
| 2004-04-30 | 752.66 |
| 2004-05-03 | 757.75 |
| 2004-05-04 | 768.17 |
| 2004-05-05 | 772.81 |
| 2004-05-06 | 757.51 |
| 2004-05-07 | 743.78 |
| 2004-05-10 | 718.59 |
| 2004-05-11 | 721.34 |
| 2004-05-12 | 722.08 |
| 2004-05-13 | 725.64 |
| 2004-05-14 | 723.41 |
| 2004-05-17 | 721.77 |
| 2004-05-18 | 719.89 |
| 2004-05-19 | 736.11 |
| 2004-05-20 | 725.95 |
| 2004-05-21 | 733.87 |
| 2004-05-24 | 733.99 |
| 2004-05-25 | 740.57 |
| 2004-05-26 | 745.20 |
| 2004-05-27 | 759.25 |
| 2004-05-28 | 756.59 |
| 2004-05-31 | . |
| 2004-06-01 | 748.32 |
| 2004-06-02 | 756.84 |
| 2004-06-03 | 756.91 |
| 2004-06-04 | 764.78 |
| 2004-06-07 | 772.55 |
| 2004-06-08 | 771.83 |
| 2004-06-09 | 760.34 |
| 2004-06-10 | 762.66 |
| 2004-06-11 | . |
| 2004-06-14 | 756.93 |
| 2004-06-15 | 759.58 |
| 2004-06-16 | 758.75 |
| 2004-06-17 | 762.23 |
| 2004-06-18 | 769.07 |
| 2004-06-21 | 764.63 |
| 2004-06-22 | 760.71 |
| 2004-06-23 | 763.93 |
| 2004-06-24 | 769.30 |
| 2004-06-25 | 765.49 |
| 2004-06-28 | 774.85 |
| 2004-06-29 | 772.07 |
| 2004-06-30 | 775.69 |
| 2004-07-01 | 774.78 |
| 2004-07-02 | 779.01 |
| 2004-07-05 | . |
| 2004-07-06 | 775.68 |
| 2004-07-07 | 782.63 |
| 2004-07-08 | 783.37 |
| 2004-07-09 | 782.69 |
| 2004-07-12 | 784.95 |
| 2004-07-13 | 782.26 |
| 2004-07-14 | 785.04 |
| 2004-07-15 | 782.32 |
| 2004-07-16 | 789.41 |
| 2004-07-19 | 784.51 |
| 2004-07-20 | 780.66 |
| 2004-07-21 | 773.31 |
| 2004-07-22 | 768.32 |
| 2004-07-23 | 758.37 |
| 2004-07-26 | 756.41 |
| 2004-07-27 | 757.82 |
| 2004-07-28 | 756.60 |
| 2004-07-29 | 766.53 |
| 2004-07-30 | 766.91 |
| 2004-08-02 | 766.28 |
| 2004-08-03 | 771.60 |
| 2004-08-04 | 767.41 |
| 2004-08-05 | 771.83 |
| 2004-08-06 | 770.12 |
| 2004-08-09 | 762.95 |
| 2004-08-10 | 767.56 |
| 2004-08-11 | 758.65 |
| 2004-08-12 | 761.33 |
| 2004-08-13 | 767.95 |
| 2004-08-16 | 771.82 |
| 2004-08-17 | 773.16 |
| 2004-08-18 | 768.08 |
| 2004-08-19 | 774.98 |
| 2004-08-20 | 772.11 |
| 2004-08-23 | 773.97 |
| 2004-08-24 | 771.21 |
| 2004-08-25 | 772.51 |
| 2004-08-26 | 777.16 |
| 2004-08-27 | 778.08 |
| 2004-08-30 | 776.84 |
| 2004-08-31 | 779.79 |
| 2004-09-01 | 784.87 |
| 2004-09-02 | 785.44 |
| 2004-09-03 | 782.16 |
| 2004-09-06 | . |
| 2004-09-07 | 792.64 |
| 2004-09-08 | 799.57 |
| 2004-09-09 | 796.35 |
| 2004-09-10 | 807.64 |
| 2004-09-13 | 808.94 |
| 2004-09-14 | 805.06 |
| 2004-09-15 | 795.23 |
| 2004-09-16 | 796.63 |
| 2004-09-17 | 801.46 |
| 2004-09-20 | 798.57 |
| 2004-09-21 | 807.14 |
| 2004-09-22 | 806.25 |
| 2004-09-23 | 801.81 |
| 2004-09-24 | 799.37 |
| 2004-09-27 | 802.86 |
| 2004-09-28 | 805.30 |
| 2004-09-29 | 813.83 |
| 2004-09-30 | 817.78 |
| 2004-10-01 | 828.04 |
| 2004-10-04 | 826.85 |
| 2004-10-05 | 831.45 |
| 2004-10-06 | 830.87 |
| 2004-10-07 | 827.92 |
| 2004-10-08 | 836.98 |
| 2004-10-11 | 833.21 |
| 2004-10-12 | 825.67 |
| 2004-10-13 | 825.27 |
| 2004-10-14 | 827.76 |
| 2004-10-15 | 830.53 |
| 2004-10-18 | 830.38 |
| 2004-10-19 | 835.24 |
| 2004-10-20 | 834.88 |
| 2004-10-21 | 837.59 |
| 2004-10-22 | 841.56 |
| 2004-10-25 | 838.20 |
| 2004-10-26 | 838.33 |
| 2004-10-27 | 844.73 |
| 2004-10-28 | 849.33 |
| 2004-10-29 | 843.37 |
| 2004-11-01 | 851.01 |
| 2004-11-02 | 855.17 |
| 2004-11-03 | 868.12 |
| 2004-11-04 | 871.26 |
| 2004-11-05 | 881.39 |
| 2004-11-08 | 880.19 |
| 2004-11-09 | 875.21 |
| 2004-11-10 | 880.12 |
| 2004-11-11 | 889.00 |
| 2004-11-12 | 891.53 |
| 2004-11-15 | 892.49 |
| 2004-11-16 | 888.65 |
| 2004-11-17 | 897.49 |
| 2004-11-18 | 893.30 |
| 2004-11-19 | 894.72 |
| 2004-11-22 | 888.27 |
| 2004-11-23 | 896.06 |
| 2004-11-24 | 898.89 |
| 2004-11-25 | . |
| 2004-11-26 | 911.61 |
| 2004-11-29 | 910.47 |
| 2004-11-30 | 905.30 |
| 2004-12-01 | 917.35 |
| 2004-12-02 | 918.93 |
| 2004-12-03 | 924.21 |
| 2004-12-06 | 924.83 |
| 2004-12-07 | 929.27 |
| 2004-12-08 | 916.76 |
| 2004-12-09 | 912.53 |
| 2004-12-10 | 912.23 |
| 2004-12-13 | 924.43 |
| 2004-12-14 | 928.89 |
| 2004-12-15 | 943.25 |
| 2004-12-16 | 937.75 |
| 2004-12-17 | 927.83 |
| 2004-12-20 | 945.83 |
| 2004-12-21 | 944.63 |
| 2004-12-22 | 948.99 |
| 2004-12-23 | 957.62 |
| 2004-12-24 | . |
| 2004-12-27 | 965.63 |
| 2004-12-28 | 965.55 |
| 2004-12-29 | 966.02 |
| 2004-12-30 | 970.41 |
| 2004-12-31 | 965.29 |
| 2005-01-03 | 967.06 |
| 2005-01-04 | 964.66 |
| 2005-01-05 | 956.49 |
| 2005-01-06 | 955.66 |
| 2005-01-07 | 942.10 |
| 2005-01-10 | 947.43 |
| 2005-01-11 | 948.25 |
| 2005-01-12 | 957.45 |
| 2005-01-13 | 957.52 |
| 2005-01-14 | 961.18 |
| 2005-01-17 | . |
| 2005-01-18 | 964.01 |
| 2005-01-19 | 970.02 |
| 2005-01-20 | 963.57 |
| 2005-01-21 | 969.57 |
| 2005-01-24 | 965.85 |
| 2005-01-25 | 968.86 |
| 2005-01-26 | 979.95 |
| 2005-01-27 | 983.13 |
#2005-01-28| 979.15
#2005-01-31| 985.52
#2005-02-01| 987.88
#2005-02-02| 997.45
#2005-02-03| 995.39
#2005-02-04|1010.04
#2005-02-07|1006.26
#2005-02-08| 995.80
#2005-02-09| 996.62
#2005-02-10|1002.10
#2005-02-11|1011.97
#2005-02-14|1020.01
#2005-02-15|1026.03
#2005-02-16|1017.76
#2005-02-17|1025.45
#2005-02-18|1023.53
#2005-02-21| .
#2005-02-22|1012.76
#2005-02-23|1004.60
#2005-02-24|1003.61
#2005-02-25|1016.46
#2005-02-28|1026.78
#2005-03-01|1027.47
#2005-03-02|1014.55
#2005-03-03|1014.32
#2005-03-04|1029.23
#2005-03-07|1025.95
#2005-03-08|1038.43
#2005-03-09|1032.13
#2005-03-10|1028.32
#2005-03-11|1032.02
#2005-03-14|1024.33
#2005-03-15|1023.83
#2005-03-16|1023.86
#2005-03-17|1019.07
#2005-03-18|1013.38
#2005-03-21|1002.82
#2005-03-22|1001.83
#2005-03-23| 981.64
#2005-03-24| 983.52
#2005-03-25| .
#2005-03-28| 976.96
#2005-03-29| 977.35
#2005-03-30| 979.75
#2005-03-31| 983.12
#2005-04-01| 986.86
#2005-04-04| 974.11
#2005-04-05| 982.18
#2005-04-06| 988.00
#2005-04-07| 993.54
#2005-04-08| 990.75
#2005-04-11|1001.43
#2005-04-12| 995.53
#2005-04-13|1004.91
#2005-04-14| 991.39
#2005-04-15| 978.70
#2005-04-18| 961.99
#2005-04-19| 968.24
#2005-04-20| 967.86
#2005-04-21| 966.22
#2005-04-22| 973.64
#2005-04-25| 964.65
#2005-04-26| 965.06
#2005-04-27| 946.47
#2005-04-28| 941.41
#2005-04-29| 944.83
#2005-05-02| 947.78
#2005-05-03| 952.07
#2005-05-04| 960.66
#2005-05-05| 962.06
#2005-05-06| 958.53
#2005-05-09| 957.68
#2005-05-10| 962.90
#2005-05-11| 954.08
#2005-05-12| 953.33
#2005-05-13| 947.01
#2005-05-16| 945.69
#2005-05-17| 946.22
#2005-05-18| 962.26
#2005-05-19| 966.41
#2005-05-20| 961.48
#2005-05-23| 967.94
#2005-05-24| 966.06
#2005-05-25| 970.97
#2005-05-26| 970.73
#2005-05-27| 969.27
#2005-05-30| .
#2005-05-31| 961.50
#2005-06-01| 963.86
#2005-06-02| 963.06
#2005-06-03| 960.46
#2005-06-06| 961.05
#2005-06-07| 968.40
#2005-06-08| 971.89
#2005-06-09| 963.06
#2005-06-10| 967.30
#2005-06-13| 974.34
#2005-06-14| 973.14
#2005-06-15| 974.35
#2005-06-16| 978.25
#2005-06-17| 993.92
#2005-06-20| 984.20
#2005-06-21| 988.71
#2005-06-22| 989.19
#2005-06-23| 983.16
#2005-06-24| 979.20
#2005-06-27| 974.84
#2005-06-28| 975.01
#2005-06-29| 982.09
#2005-06-30| 987.53
#2005-07-01| 984.76
#2005-07-04| .
#2005-07-05| 974.94
#2005-07-06| 982.41
#2005-07-07| 971.30
#2005-07-08| 981.04
#2005-07-11| 997.31
#2005-07-12|1009.23
#2005-07-13|1006.48
#2005-07-14|1009.24
#2005-07-15| 999.40
#2005-07-18|1000.37
#2005-07-19|1000.56
#2005-07-20|1001.46
#2005-07-21|1017.43
#2005-07-22|1018.37
#2005-07-25|1015.03
#2005-07-26|1012.93
#2005-07-27|1019.76
#2005-07-28|1027.36
#2005-07-29|1030.70
#2005-08-01|1038.87
#2005-08-02|1040.85
#2005-08-03|1058.49
#2005-08-04|1057.25
#2005-08-05|1048.39
#2005-08-08|1059.16
#2005-08-09|1062.08
#2005-08-10|1070.23
#2005-08-11|1067.81
#2005-08-12|1064.55
#2005-08-15|1056.61
#2005-08-16|1056.62
#2005-08-17|1050.90
#2005-08-18|1034.06
#2005-08-19|1038.07
#2005-08-22|1049.48
#2005-08-23|1039.65
#2005-08-24|1041.92
#2005-08-25|1037.93
#2005-08-26|1042.16
#2005-08-29|1037.74
#2005-08-30|1029.52
#2005-08-31|1046.54
#2005-09-01|1074.54
#2005-09-02|1081.86
#2005-09-05| .
#2005-09-06|1082.79
#2005-09-07|1084.10
#2005-09-08|1071.73
#2005-09-09|1073.86
#2005-09-12|1065.46
#2005-09-13|1055.60
#2005-09-14|1058.19
#2005-09-15|1056.57
#2005-09-16|1063.40
#2005-09-19|1056.77
#2005-09-20|1059.12
#2005-09-21|1052.99
#2005-09-22|1042.82
#2005-09-23|1038.42
#2005-09-26|1041.50
#2005-09-27|1038.72
#2005-09-28|1042.99
#2005-09-29|1044.43
#2005-09-30|1056.29
#2005-10-03|1051.61
#2005-10-04|1060.73
#2005-10-05|1051.93
#2005-10-06|1055.28
#2005-10-07|1052.34
#2005-10-10|1049.21
#2005-10-11|1046.54
#2005-10-12|1042.92
#2005-10-13|1018.35
#2005-10-14|1027.42
#2005-10-17|1020.68
#2005-10-18|1005.52
#2005-10-19| 988.02
#2005-10-20| 989.31
#2005-10-21| 980.13
#2005-10-24| 988.25
#2005-10-25|1001.78
#2005-10-26|1000.13
#2005-10-27| 995.25
#2005-10-28| 989.91
#2005-10-31|1002.65
#2005-11-01|1009.00
#2005-11-02|1016.40
#2005-11-03|1021.42
#2005-11-04|1006.12
#2005-11-07|1006.95
#2005-11-08|1005.68
#2005-11-09|1002.27
#2005-11-10|1003.71
#2005-11-11|1007.56
#2005-11-14|1007.35
#2005-11-15|1001.72
#2005-11-16| 999.95
#2005-11-17|1016.96
#2005-11-18|1021.34
#2005-11-21|1026.88
#2005-11-22|1027.21
#2005-11-23|1044.70
#2005-11-24| .
#2005-11-25|1042.42
#2005-11-28|1044.77
#2005-11-29|1041.22
#2005-11-30|1041.74
#2005-12-01|1043.15
#2005-12-02|1046.48
#2005-12-05|1053.62
#2005-12-06|1062.72
#2005-12-07|1056.39
#2005-12-08|1064.49
#2005-12-09|1068.69
#2005-12-12|1078.37
#2005-12-13|1075.39
#2005-12-14|1087.58
#2005-12-15|1085.49
#2005-12-16|1094.32
#2005-12-19|1093.92
#2005-12-20|1085.59
#2005-12-21|1084.94
#2005-12-22|1089.21
#2005-12-23|1094.59
#2005-12-26| .
#2005-12-27|1097.44
#2005-12-28|1102.22
#2005-12-29|1100.22
#2005-12-30|1094.90
#2006-01-02| .
#2006-01-03|1125.42
#2006-01-04|1144.90
#2006-01-05|1142.94
#2006-01-06|1153.73
#2006-01-09|1145.82
#2006-01-10|1144.73
#2006-01-11|1157.64
#2006-01-12|1155.88
#2006-01-13|1153.74
#2006-01-16| .
#2006-01-17|1146.24
#2006-01-18|1139.02
#2006-01-19|1155.48
#2006-01-20|1154.41
#2006-01-23|1166.87
#2006-01-24|1171.39
#2006-01-25|1182.08
#2006-01-26|1205.06
#2006-01-27|1203.43
#2006-01-30|1195.19
#2006-01-31|1204.91
#2006-02-01|1217.77
#2006-02-02|1215.35
#2006-02-03|1210.84
#2006-02-06|1212.39
#2006-02-07|1206.24
#2006-02-08|1200.56
#2006-02-09|1214.82
#2006-02-10|1205.00
#2006-02-13|1211.19
#2006-02-14|1207.54
#2006-02-15|1209.45
#2006-02-16|1218.22
#2006-02-17|1226.50
#2006-02-20| .
#2006-02-21|1234.50
#2006-02-22|1248.28
#2006-02-23|1251.90
#2006-02-24|1250.69
#2006-02-27|1255.28
#2006-02-28|1249.45
#2006-03-01|1257.31
#2006-03-02|1247.74
#2006-03-03|1251.48
#2006-03-06|1259.52
#2006-03-07|1232.19
#2006-03-08|1223.95
#2006-03-09|1238.20
#2006-03-10|1243.66
#2006-03-13|1264.12
#2006-03-14|1279.58
#2006-03-15|1283.47
#2006-03-16|1304.08
#2006-03-17|1318.54
#2006-03-20|1326.45
#2006-03-21|1322.67
#2006-03-22|1321.05
#2006-03-23|1315.03
#2006-03-24|1325.80
#2006-03-27|1317.06
#2006-03-28|1314.19
#2006-03-29|1307.87
#2006-03-30|1334.02
#2006-03-31|1332.47
#2006-04-03|1347.46
#2006-04-04|1363.04
#2006-04-05|1364.81
#2006-04-06|1366.16
#2006-04-07|1341.17
#2006-04-10|1339.95
#2006-04-11|1322.77
#2006-04-12|1312.42
#2006-04-13|1313.09
#2006-04-14| .
#2006-04-17|1334.23
#2006-04-18|1330.82
#2006-04-19|1358.65
#2006-04-20|1361.49
#2006-04-21|1384.56
#2006-04-24|1386.97
#2006-04-25|1394.78
#2006-04-26|1410.09
#2006-04-27|1410.35
#2006-04-28|1415.01
#2006-05-01|1419.17
#2006-05-02|1428.60
#2006-05-03|1422.60
#2006-05-04|1437.07
#2006-05-05|1460.28
#2006-05-08|1475.76
#2006-05-09|1483.06
#2006-05-10|1491.72
#2006-05-11|1492.33
#2006-05-12|1461.78
#2006-05-15|1409.95
#2006-05-16|1400.74
#2006-05-17|1351.11
#2006-05-18|1336.89
#2006-05-19|1333.04
#2006-05-22|1273.98
#2006-05-23|1327.20
#2006-05-24|1296.85
#2006-05-25|1309.28
#2006-05-26|1342.42
#2006-05-29| .
#2006-05-30|1329.63
#2006-05-31|1339.55
#2006-06-01|1333.08
#2006-06-02|1359.07
#2006-06-05|1351.45
#2006-06-06|1296.02
#2006-06-07|1275.42
#2006-06-08|1214.33
#2006-06-09|1244.76
#2006-06-12|1226.57
#2006-06-13|1189.51
#2006-06-14|1212.81
#2006-06-15|1255.45
#2006-06-16|1248.87
#2006-06-19|1260.37
#2006-06-20|1268.37
#2006-06-21|1274.73
#2006-06-22|1272.65
#2006-06-23|1273.13
#2006-06-26|1276.58
#2006-06-27|1277.96
#2006-06-28|1270.37
#2006-06-29|1294.25
#2006-06-30|1338.16
#2006-07-03|1346.09
#2006-07-04| .
#2006-07-05|1330.23
#2006-07-06|1341.87
#2006-07-07|1343.53
#2006-07-10|1338.21
#2006-07-11|1323.78
#2006-07-12|1322.33
#2006-07-13|1299.95
#2006-07-14|1267.10
#2006-07-17|1239.03
#2006-07-18|1228.39
#2006-07-19|1265.52
#2006-07-20|1284.99
#2006-07-21|1272.10
#2006-07-24|1284.63
#2006-07-25|1290.54
#2006-07-26|1291.53
#2006-07-27|1328.68
#2006-07-28|1332.81
#2006-07-31|1336.73
#2006-08-01|1325.42
#2006-08-02|1355.65
#2006-08-03|1337.01
#2006-08-04|1364.67
#2006-08-07|1341.29
#2006-08-08|1345.46
#2006-08-09|1360.35
#2006-08-10|1333.34
#2006-08-11|1333.43
#2006-08-14|1345.03
#2006-08-15|1354.42
#2006-08-16|1370.48
#2006-08-17|1381.17
#2006-08-18|1376.92
#2006-08-21|1389.65
#2006-08-22|1384.51
#2006-08-23|1374.75
#2006-08-24|1371.82
#2006-08-25|1363.41
#2006-08-28|1374.71
#2006-08-29|1376.14
#2006-08-30|1389.68
#2006-08-31|1392.12
#2006-09-01|1403.60
#2006-09-04| .
#2006-09-05|1411.35
#2006-09-06|1401.71
#2006-09-07|1375.02
#2006-09-08|1373.97
#2006-09-11|1369.79
#2006-09-12|1380.75
#2006-09-13|1391.18
#2006-09-14|1400.22
#2006-09-15|1395.06
#2006-09-18|1404.92
#2006-09-19|1396.30
#2006-09-20|1410.19
#2006-09-21|1415.70
#2006-09-22|1410.47
#2006-09-25|1405.45
#2006-09-26|1412.16
#2006-09-27|1424.25
#2006-09-28|1427.56
#2006-09-29|1425.55
#2006-10-02|1437.26
#2006-10-03|1426.06
#2006-10-04|1430.47
#2006-10-05|1442.75
#2006-10-06|1430.96
#2006-10-09|1431.33
#2006-10-10|1435.29
#2006-10-11|1439.32
#2006-10-12|1455.56
#2006-10-13|1450.28
#2006-10-16|1455.91
#2006-10-17|1442.02
#2006-10-18|1452.73
#2006-10-19|1465.61
#2006-10-20|1471.66
#2006-10-23|1474.22
#2006-10-24|1471.13
#2006-10-25|1483.00
#2006-10-26|1491.46
#2006-10-27|1491.44
#2006-10-30|1485.98
#2006-10-31|1498.89
#2006-11-01|1507.25
#2006-11-02|1488.31
#2006-11-03|1490.51
#2006-11-06|1507.12
#2006-11-07|1520.92
#2006-11-08|1513.83
#2006-11-09|1524.36
#2006-11-10|1539.40
#2006-11-13|1551.65
#2006-11-14|1548.77
#2006-11-15|1565.97
#2006-11-16|1567.49
#2006-11-17|1560.00
#2006-11-20|1553.39
#2006-11-21|1561.30
#2006-11-22|1588.19
#2006-11-23| .
#2006-11-24|1588.31
#2006-11-27|1567.98
#2006-11-28|1558.03
#2006-11-29|1593.95
#2006-11-30|1602.25
#2006-12-01|1596.18
#2006-12-04|1607.57
#2006-12-05|1616.99
#2006-12-06|1625.19
#2006-12-07|1634.43
#2006-12-08|1640.12
#2006-12-11|1640.21
#2006-12-12|1650.01
#2006-12-13|1654.66
#2006-12-14|1657.59
#2006-12-15|1665.88
#2006-12-18|1664.49
#2006-12-19|1667.03
#2006-12-20|1683.88
#2006-12-21|1682.58
#2006-12-22|1671.74
#2006-12-25| .
#2006-12-26|1668.79
#2006-12-27|1680.08
#2006-12-28|1682.07
#2006-12-29|1685.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1700.77
#2007-01-04|1675.39
#2007-01-05|1649.99
#2007-01-08|1657.08
#2007-01-09|1671.30
#2007-01-10|1649.24
#2007-01-11|1666.72
#2007-01-12|1679.60
#2007-01-15| .
#2007-01-16|1679.27
#2007-01-17|1687.52
#2007-01-18|1693.83
#2007-01-19|1723.55
#2007-01-22|1722.70
#2007-01-23|1733.80
#2007-01-24|1742.13
#2007-01-25|1735.87
#2007-01-26|1723.46
#2007-01-29|1741.81
#2007-01-30|1748.97
#2007-01-31|1748.96
#2007-02-01|1772.60
#2007-02-02|1781.63
#2007-02-05|1778.39
#2007-02-06|1780.13
#2007-02-07|1798.30
#2007-02-08|1790.71
#2007-02-09|1799.12
#2007-02-12|1777.82
#2007-02-13|1792.28
#2007-02-14|1832.62
#2007-02-15|1834.42
#2007-02-16|1824.06
#2007-02-19| .
#2007-02-20|1850.09
#2007-02-21|1837.23
#2007-02-22|1840.21
#2007-02-23|1844.19
#2007-02-26|1862.02
#2007-02-27|1792.28
#2007-02-28|1767.32
#2007-03-01|1741.69
#2007-03-02|1735.78
#2007-03-05|1701.08
#2007-03-06|1730.14
#2007-03-07|1754.21
#2007-03-08|1776.44
#2007-03-09|1774.04
#2007-03-12|1772.40
#2007-03-13|1756.84
#2007-03-14|1706.86
#2007-03-15|1742.37
#2007-03-16|1756.18
#2007-03-19|1784.27
#2007-03-20|1805.41
#2007-03-21|1821.91
#2007-03-22|1859.56
#2007-03-23|1857.16
#2007-03-26|1858.69
#2007-03-27|1859.95
#2007-03-28|1843.00
#2007-03-29|1861.52
#2007-03-30|1865.81
#2007-04-02|1882.79
#2007-04-03|1916.46
#2007-04-04|1915.33
#2007-04-05|1934.39
#2007-04-06| .
#2007-04-09|1923.38
#2007-04-10|1943.36
#2007-04-11|1941.01
#2007-04-12|1939.86
#2007-04-13|1942.16
#2007-04-16|1952.00
#2007-04-17|1953.82
#2007-04-18|1941.88
#2007-04-19|1944.69
#2007-04-20|1973.05
#2007-04-23|1972.67
#2007-04-24|1953.16
#2007-04-25|1969.77
#2007-04-26|1961.53
#2007-04-27|1966.30
#2007-04-30|1977.01
#2007-05-01|1970.04
#2007-05-02|1984.81
#2007-05-03|1996.52
#2007-05-04|2029.49
#2007-05-07|2044.16
#2007-05-08|2008.66
#2007-05-09|2005.67
#2007-05-10|1982.30
#2007-05-11|1983.36
#2007-05-14|1984.79
#2007-05-15|2010.02
#2007-05-16|2006.68
#2007-05-17|2005.19
#2007-05-18|2024.06
#2007-05-21|2023.75
#2007-05-22|2043.42
#2007-05-23|2055.92
#2007-05-24|2043.32
#2007-05-25|2027.42
#2007-05-28| .
#2007-05-29|2039.10
#2007-05-30|2017.22
#2007-05-31|2055.63
#2007-06-01|2076.79
#2007-06-04|2075.93
#2007-06-05|2069.19
#2007-06-06|2016.91
#2007-06-07|1975.35
#2007-06-08|1956.37
#2007-06-11|1975.14
#2007-06-12|1944.23
#2007-06-13|1949.22
#2007-06-14|1990.61
#2007-06-15|2020.78
#2007-06-18|2022.27
#2007-06-19|2012.61
#2007-06-20|2031.03
#2007-06-21|1996.76
#2007-06-22|1998.42
#2007-06-25|1992.83
#2007-06-26|1989.98
#2007-06-27|1973.57
#2007-06-28|2000.18
#2007-06-29|2020.63
#2007-07-02|2038.11
#2007-07-03|2048.24
#2007-07-04| .
#2007-07-05|2050.15
#2007-07-06|2064.76
#2007-07-09|2067.06
#2007-07-10|2062.98
#2007-07-11|2061.91
#2007-07-12|2088.34
#2007-07-13|2087.20
#2007-07-16|2087.70
#2007-07-17|2082.54
#2007-07-18|2062.68
#2007-07-19|2078.15
#2007-07-20|2043.37
#2007-07-23|2048.72
#2007-07-24|2021.86
#2007-07-25|1981.73
#2007-07-26|1928.59
#2007-07-27|1915.10
#2007-07-30|1921.80
#2007-07-31|1961.81
#2007-08-01|1927.16
#2007-08-02|1942.39
#2007-08-03|1931.35
#2007-08-06|1893.32
#2007-08-07|1903.26
#2007-08-08|1935.47
#2007-08-09|1879.18
#2007-08-10|1823.11
#2007-08-13|1857.76
#2007-08-14|1831.23
#2007-08-15|1807.16
#2007-08-16|1723.34
#2007-08-17|1749.24
#2007-08-20|1756.02
#2007-08-21|1759.76
#2007-08-22|1808.71
#2007-08-23|1824.20
#2007-08-24|1846.12
#2007-08-27|1855.94
#2007-08-28|1826.16
#2007-08-29|1844.07
#2007-08-30|1859.95
#2007-08-31|1886.46
#2007-09-03| .
#2007-09-04|1896.60
#2007-09-05|1864.05
#2007-09-06|1850.26
#2007-09-07|1806.90
#2007-09-10|1767.67
#2007-09-11|1803.49
#2007-09-12|1813.96
#2007-09-13|1815.04
#2007-09-14|1772.30
#2007-09-17|1725.12
#2007-09-18|1768.77
#2007-09-19|1844.78
#2007-09-20|1840.56
#2007-09-21|1852.04
#2007-09-24|1844.55
#2007-09-25|1798.48
#2007-09-26|1811.24
#2007-09-27|1846.43
#2007-09-28|1860.62
#2007-10-01|1886.04
#2007-10-02|1904.61
#2007-10-03|1927.51
#2007-10-04|1919.12
#2007-10-05|1933.23
#2007-10-08|1919.21
#2007-10-09|1920.59
#2007-10-10|1939.85
#2007-10-11|1956.70
#2007-10-12|1920.10
#2007-10-15|1916.15
#2007-10-16|1877.11
#2007-10-17|1905.61
#2007-10-18|1891.49
#2007-10-19|1877.63
#2007-10-22|1822.94
#2007-10-23|1871.76
#2007-10-24|1868.09
#2007-10-25|1911.38
#2007-10-26|1928.49
#2007-10-29|1946.56
#2007-10-30|1935.50
#2007-10-31|1955.37
#2007-11-01|1926.17
#2007-11-02|1914.82
#2007-11-05|1897.03
#2007-11-06|1924.55
#2007-11-07|1919.75
#2007-11-08|1916.22
#2007-11-09|1888.83
#2007-11-12|1867.63
#2007-11-13|1856.53
#2007-11-14|1897.47
#2007-11-15|1862.56
#2007-11-16|1850.71
#2007-11-19|1790.45
#2007-11-20|1829.00
#2007-11-21|1771.01
#2007-11-22| .
#2007-11-23|1806.68
#2007-11-26|1802.50
#2007-11-27|1790.41
#2007-11-28|1819.68
#2007-11-29|1841.18
#2007-11-30|1856.89
#2007-12-03|1836.34
#2007-12-04|1804.12
#2007-12-05|1833.85
#2007-12-06|1829.69
#2007-12-07|1857.94
#2007-12-10|1913.91
#2007-12-11|1916.48
#2007-12-12|1918.16
#2007-12-13|1850.82
#2007-12-14|1840.22
#2007-12-17|1782.80
#2007-12-18|1772.94
#2007-12-19|1743.48
#2007-12-20|1717.75
#2007-12-21|1759.05
#2007-12-24|1764.94
#2007-12-25| .
#2007-12-26|1777.32
#2007-12-27|1783.98
#2007-12-28|1799.61
#2007-12-31|1790.78
#2008-01-01| .
#2008-01-02|1770.23
#2008-01-03|1743.50
#2008-01-04|1703.83
#2008-01-07|1653.50
#2008-01-08|1665.16
#2008-01-09|1622.87
#2008-01-10|1616.54
#2008-01-11|1632.86
#2008-01-14|1677.81
#2008-01-15|1623.20
#2008-01-16|1598.34
#2008-01-17|1584.26
#2008-01-18|1577.53
#2008-01-21| .
#2008-01-22|1557.88
#2008-01-23|1521.73
#2008-01-24|1618.04
#2008-01-25|1599.16
#2008-01-28|1581.03
#2008-01-29|1612.41
#2008-01-30|1599.38
#2008-01-31|1590.05
#2008-02-01|1658.03
#2008-02-04|1675.24
#2008-02-05|1578.84
#2008-02-06|1580.19
#2008-02-07|1524.66
#2008-02-08|1529.69
#2008-02-11|1516.46
#2008-02-12|1579.48
#2008-02-13|1582.29
#2008-02-14|1606.05
#2008-02-15|1595.28
#2008-02-18| .
#2008-02-19|1647.87
#2008-02-20|1618.99
#2008-02-21|1655.18
#2008-02-22|1642.92
#2008-02-25|1671.66
#2008-02-26|1702.52
#2008-02-27|1719.19
#2008-02-28|1696.87
#2008-02-29|1675.10
#2008-03-03|1648.66
#2008-03-04|1631.08
#2008-03-05|1676.99
#2008-03-06|1658.84
#2008-03-07|1648.34
#2008-03-10|1619.66
#2008-03-11|1644.58
#2008-03-12|1677.64
#2008-03-13|1657.22
#2008-03-14|1644.57
#2008-03-17|1603.77
#2008-03-18|1656.68
#2008-03-19|1624.76
#2008-03-20|1601.80
#2008-03-21| .
#2008-03-24|1597.86
#2008-03-25|1675.92
#2008-03-26|1692.21
#2008-03-27|1718.94
#2008-03-28|1708.00
#2008-03-31|1727.95
#2008-04-01|1749.80
#2008-04-02|1768.40
#2008-04-03|1756.36
#2008-04-04|1767.08
#2008-04-07|1777.95
#2008-04-08|1745.75
#2008-04-09|1744.14
#2008-04-10|1731.79
#2008-04-11|1715.38
#2008-04-14|1701.78
#2008-04-15|1702.77
#2008-04-16|1759.50
#2008-04-17|1751.50
#2008-04-18|1760.04
#2008-04-21|1755.98
#2008-04-22|1741.97
#2008-04-23|1757.07
#2008-04-24|1733.30
#2008-04-25|1751.81
#2008-04-28|1764.64
#2008-04-29|1730.15
#2008-04-30|1724.85
#2008-05-01|1711.35
#2008-05-02|1729.13
#2008-05-05|1741.86
#2008-05-06|1731.87
#2008-05-07|1745.55
#2008-05-08|1745.76
#2008-05-09|1729.20
#2008-05-12|1744.41
#2008-05-13|1733.21
#2008-05-14|1747.28
#2008-05-15|1757.16
#2008-05-16|1792.56
#2008-05-19|1809.70
#2008-05-20|1795.96
#2008-05-21|1785.65
#2008-05-22|1786.20
#2008-05-23|1751.91
#2008-05-26| .
#2008-05-27|1746.23
#2008-05-28|1745.54
#2008-05-29|1725.36
#2008-05-30|1742.12
#2008-06-02|1720.58
#2008-06-03|1716.86
#2008-06-04|1691.04
#2008-06-05|1701.95
#2008-06-06|1682.85
#2008-06-09|1647.97
#2008-06-10|1608.67
#2008-06-11|1578.83
#2008-06-12|1572.14
#2008-06-13|1568.99
#2008-06-16|1574.33
#2008-06-17|1574.65
#2008-06-18|1534.15
#2008-06-19|1520.47
#2008-06-20|1513.28
#2008-06-23|1479.60
#2008-06-24|1461.01
#2008-06-25|1500.79
#2008-06-26|1466.22
#2008-06-27|1472.31
#2008-06-30|1464.89
#2008-07-01|1409.03
#2008-07-02|1369.02
#2008-07-03|1367.72
#2008-07-04| .
#2008-07-07|1368.29
#2008-07-08|1332.15
#2008-07-09|1365.88
#2008-07-10|1324.74
#2008-07-11|1280.11
#2008-07-14|1301.49
#2008-07-15|1268.06
#2008-07-16|1270.28
#2008-07-17|1350.18
#2008-07-18|1375.97
#2008-07-21|1389.74
#2008-07-22|1373.83
#2008-07-23|1387.52
#2008-07-24|1334.77
#2008-07-25|1340.39
#2008-07-28|1322.01
#2008-07-29|1302.29
#2008-07-30|1321.17
#2008-07-31|1321.74
#2008-08-01|1288.41
#2008-08-04|1271.54
#2008-08-05|1305.97
#2008-08-06|1334.54
#2008-08-07|1334.31
#2008-08-08|1328.30
#2008-08-11|1362.29
#2008-08-12|1351.08
#2008-08-13|1302.47
#2008-08-14|1307.02
#2008-08-15|1300.04
#2008-08-18|1301.33
#2008-08-19|1250.46
#2008-08-20|1247.38
#2008-08-21|1239.96
#2008-08-22|1271.57
#2008-08-25|1252.09
#2008-08-26|1246.32
#2008-08-27|1255.36
#2008-08-28|1279.97
#2008-08-29|1291.48
#2008-09-01| .
#2008-09-02|1312.39
#2008-09-03|1289.06
#2008-09-04|1239.53
#2008-09-05|1195.84
#2008-09-08|1237.80
#2008-09-09|1209.41
#2008-09-10|1195.52
#2008-09-11|1163.59
#2008-09-12|1199.21
#2008-09-15|1173.33
#2008-09-16|1156.68
#2008-09-17|1129.90
#2008-09-18|1139.27
#2008-09-19|1242.70
#2008-09-22|1222.40
#2008-09-23|1190.33
#2008-09-24|1175.05
#2008-09-25|1196.64
#2008-09-26|1162.45
#2008-09-29|1073.43
#2008-09-30|1060.02
#2008-10-01|1046.00
#2008-10-02|1004.40
#2008-10-03|1024.33
#2008-10-06| 930.24
#2008-10-07| 925.29
#2008-10-08| 896.69
#2008-10-09| 901.74
#2008-10-10| 845.48
#2008-10-13| 943.53
#2008-10-14| 975.63
#2008-10-15| 884.79
#2008-10-16| 817.57
#2008-10-17| 814.01
#2008-10-20| 833.38
#2008-10-21| 846.58
#2008-10-22| 779.64
#2008-10-23| 763.57
#2008-10-24| 727.76
#2008-10-27| 688.10
#2008-10-28| 700.44
#2008-10-29| 786.27
#2008-10-30| 807.62
#2008-10-31| 812.45
#2008-11-03| 827.62
#2008-11-04| 875.85
#2008-11-05| 874.24
#2008-11-06| 791.89
#2008-11-07| 798.94
#2008-11-10| 823.70
#2008-11-11| 772.50
#2008-11-12| 744.95
#2008-11-13| 738.71
#2008-11-14| 752.31
#2008-11-17| 725.76
#2008-11-18| 712.95
#2008-11-19| 682.30
#2008-11-20| 646.66
#2008-11-21| 642.48
#2008-11-24| 725.19
#2008-11-25| 758.88
#2008-11-26| 750.11
#2008-11-27| .
#2008-11-28| 759.68
#2008-12-01| 715.24
#2008-12-02| 742.15
#2008-12-03| 733.16
#2008-12-04| 740.79
#2008-12-05| 705.26
#2008-12-08| 775.38
#2008-12-09| 796.20
#2008-12-10| 822.38
#2008-12-11| 830.84
#2008-12-12| 817.12
#2008-12-15| 834.83
#2008-12-16| 839.94
#2008-12-17| 886.92
#2008-12-18| 889.22
#2008-12-19| 843.00
#2008-12-22| 828.31
#2008-12-23| 830.21
#2008-12-24| 829.64
#2008-12-25| .
#2008-12-26| 833.39
#2008-12-29| 853.87
#2008-12-30| 865.14
#2008-12-31| 852.55
#2009-01-01| .
#2009-01-02| 882.60
#2009-01-05| 880.69
#2009-01-06| 889.61
#2009-01-07| 910.17
#2009-01-08| 899.60
#2009-01-09| 884.69
#2009-01-12| 847.67
#2009-01-13| 813.50
#2009-01-14| 762.82
#2009-01-15| 753.80
#2009-01-16| 780.29
#2009-01-19| .
#2009-01-20| 725.82
#2009-01-21| 723.46
#2009-01-22| 722.84
#2009-01-23| 698.18
#2009-01-26| 739.25
#2009-01-27| 736.80
#2009-01-28| 771.89
#2009-01-29| 743.80
#2009-01-30| 726.14
#2009-02-02| 707.94
#2009-02-03| 725.29
#2009-02-04| 756.10
#2009-02-05| 754.68
#2009-02-06| 789.67
#2009-02-09| 814.06
#2009-02-10| 784.45
#2009-02-11| 774.57
#2009-02-12| 748.62
#2009-02-13| 766.17
#2009-02-16| .
#2009-02-17| 696.55
#2009-02-18| 692.18
#2009-02-19| 700.79
#2009-02-20| 654.00
#2009-02-23| 647.50
#2009-02-24| 636.58
#2009-02-25| 637.28
#2009-02-26| 647.49
#2009-02-27| 635.15
#2009-03-02| 604.01
#2009-03-03| 595.05
#2009-03-04| 639.02
#2009-03-05| 604.16
#2009-03-06| 604.58
#2009-03-09| 587.30
#2009-03-10| 629.94
#2009-03-11| 643.36
#2009-03-12| 651.44
#2009-03-13| 653.18
#2009-03-16| 679.56
#2009-03-17| 672.80
#2009-03-18| 673.52
#2009-03-19| 715.19
#2009-03-20| 711.37
#2009-03-23| 729.71
#2009-03-24| 724.94
#2009-03-25| 736.20
#2009-03-26| 735.01
#2009-03-27| 711.98
#2009-03-30| 676.05
#2009-03-31| 707.27
#2009-04-01| 723.91
#2009-04-02| 787.66
#2009-04-03| 795.63
#2009-04-06| 787.88
#2009-04-07| 762.38
#2009-04-08| 768.76
#2009-04-09| 789.92
#2009-04-10| .
#2009-04-13| 796.94
#2009-04-14| 815.96
#2009-04-15| 798.90
#2009-04-16| 820.42
#2009-04-17| 832.32
#2009-04-20| 782.51
#2009-04-21| 783.23
#2009-04-22| 831.79
#2009-04-23| 834.34
#2009-04-24| 859.05
#2009-04-27| 860.78
#2009-04-28| 835.81
#2009-04-29| 869.87
#2009-04-30| 890.16
#2009-05-01| 891.06
#2009-05-04| 924.34
#2009-05-05| 934.61
#2009-05-06| 931.25
#2009-05-07| 922.11
#2009-05-08| 939.06
#2009-05-11| 918.41
#2009-05-12| 911.70
#2009-05-13| 871.66
#2009-05-14| 884.00
#2009-05-15| 899.66
#2009-05-18| 905.58
#2009-05-19| 946.15
#2009-05-20| 967.99
#2009-05-21| 943.10
#2009-05-22| 953.82
#2009-05-25| .
#2009-05-26| 947.65
#2009-05-27| 950.95
#2009-05-28| 926.05
#2009-05-29| 940.25
#2009-06-01| 974.09
#2009-06-02|1001.02
#2009-06-03| 965.14
#2009-06-04| 958.56
#2009-06-05| 954.87
#2009-06-08| 929.11
#2009-06-09| 940.19
#2009-06-10| 951.32
#2009-06-11| 958.84
#2009-06-12| 959.37
#2009-06-15| 928.56
#2009-06-16| 928.04
#2009-06-17| 892.46
#2009-06-18| 902.91
#2009-06-19| 916.65
#2009-06-22| 870.90
#2009-06-23| 877.82
#2009-06-24| 904.19
#2009-06-25| 894.49
#2009-06-26| 909.66
#2009-06-29| 928.45
#2009-06-30| 916.43
#2009-07-01| 931.38
#2009-07-02| 895.53
#2009-07-03| .
#2009-07-06| 867.87
#2009-07-07| 871.42
#2009-07-08| 861.66
#2009-07-09| 874.46
#2009-07-10| 853.92
#2009-07-13| 873.15
#2009-07-14| 882.31
#2009-07-15| 910.36
#2009-07-16| 916.55
#2009-07-17| 926.58
#2009-07-20| 947.97
#2009-07-21| 964.48
#2009-07-22| 963.31
#2009-07-23| 990.42
#2009-07-24| 989.51
#2009-07-27| 992.54
#2009-07-28| 975.74
#2009-07-29| 980.03
#2009-07-30|1004.65
#2009-07-31|1015.14
#2009-08-03|1056.13
#2009-08-04|1050.07
#2009-08-05|1045.93
#2009-08-06|1045.02
#2009-08-07|1041.77
#2009-08-10|1041.69
#2009-08-11|1025.91
#2009-08-12|1043.64
#2009-08-13|1073.95
#2009-08-14|1060.27
#2009-08-17|1022.73
#2009-08-18|1037.76
#2009-08-19|1043.19
#2009-08-20|1078.09
#2009-08-21|1113.90
#2009-08-24|1140.62
#2009-08-25|1154.54
#2009-08-26|1124.77
#2009-08-27|1116.30
#2009-08-28|1143.71
#2009-08-31|1129.64
#2009-09-01|1101.69
#2009-09-02|1078.20
#2009-09-03|1090.35
#2009-09-04|1107.66
#2009-09-07| .
#2009-09-08|1156.91
#2009-09-09|1183.93
#2009-09-10|1177.50
#2009-09-11|1194.74
#2009-09-14|1188.16
#2009-09-15|1194.90
#2009-09-16|1224.78
#2009-09-17|1244.35
#2009-09-18|1246.66
#2009-09-21|1214.20
#2009-09-22|1231.10
#2009-09-23|1226.59
#2009-09-24|1196.12
#2009-09-25|1182.55
#2009-09-28|1202.84
#2009-09-29|1193.66
#2009-09-30|1197.51
#2009-10-01|1168.12
#2009-10-02|1147.52
#2009-10-05|1164.01
#2009-10-06|1210.19
#2009-10-07|1205.53
#2009-10-08|1238.62
#2009-10-09|1238.20
#2009-10-12|1260.61
#2009-10-13|1245.53
#2009-10-14|1277.32
#2009-10-15|1283.01
#2009-10-16|1260.32
#2009-10-19|1283.35
#2009-10-20|1265.34
#2009-10-21|1264.00
#2009-10-22|1242.78
#2009-10-23|1238.41
#2009-10-26|1205.64
#2009-10-27|1186.69
#2009-10-28|1134.01
#2009-10-29|1175.24
#2009-10-30|1135.53
#2009-11-02|1153.58
#2009-11-03|1129.51
#2009-11-04|1178.17
#2009-11-05|1202.91
#2009-11-06|1191.09
#2009-11-09|1226.36
#2009-11-10|1223.32
#2009-11-11|1234.79
#2009-11-12|1224.59
#2009-11-13|1230.15
#2009-11-16|1262.06
#2009-11-17|1233.84
#2009-11-18|1247.11
#2009-11-19|1207.79
#2009-11-20|1197.78
#2009-11-23|1237.09
#2009-11-24|1225.24
#2009-11-25|1238.96
#2009-11-26| .
#2009-11-27|1201.61
#2009-11-30|1187.91
#2009-12-01|1239.79
#2009-12-02|1249.27
#2009-12-03|1250.91
#2009-12-04|1245.62
#2009-12-07|1241.48
#2009-12-08|1208.81
#2009-12-09|1199.26
#2009-12-10|1208.13
#2009-12-11|1206.66
#2009-12-14|1219.44
#2009-12-15|1209.37
#2009-12-16|1221.14
#2009-12-17|1193.41
#2009-12-18|1180.37
#2009-12-21|1199.67
#2009-12-22|1203.38
#2009-12-23|1215.92
#2009-12-24|1214.35
#2009-12-25| .
#2009-12-28|1223.86
#2009-12-29|1236.64
#2009-12-30|1222.37
#2009-12-31|1223.07
#2010-01-01| .
#2010-01-04|1254.72
#2010-01-05|1256.87
#2010-01-06|1259.72
#2010-01-07|1253.03
#2010-01-08|1262.31
#2010-01-11|1285.31
#2010-01-12|1264.70
#2010-01-13|1268.57
#2010-01-14|1275.40
#2010-01-15|1251.25
#2010-01-18| .
#2010-01-19|1252.14
#2010-01-20|1212.87
#2010-01-21|1183.03
#2010-01-22|1177.17
#2010-01-25|1174.06
#2010-01-26|1168.84
#2010-01-27|1141.36
#2010-01-28|1119.17
#2010-01-29|1134.49
#2010-02-01|1134.62
#2010-02-02|1157.97
#2010-02-03|1155.66
#2010-02-04|1107.79
#2010-02-05|1068.87
#2010-02-08|1072.98
#2010-02-09|1082.55
#2010-02-10|1082.92
#2010-02-11|1066.44
#2010-02-12|1050.26
#2010-02-15| .
#2010-02-16|1069.21
#2010-02-17|1090.28
#2010-02-18|1095.63
#2010-02-19|1085.48
#2010-02-22|1088.81
#2010-02-23|1072.09
#2010-02-24|1065.49
#2010-02-25|1038.42
#2010-02-26|1064.89
#2010-03-01|1070.06
#2010-03-02|1088.59
#2010-03-03|1112.23
#2010-03-04|1111.84
#2010-03-05|1132.39
#2010-03-08|1137.02
#2010-03-09|1132.72
#2010-03-10|1148.98
#2010-03-11|1148.91
#2010-03-12|1160.73
#2010-03-15|1141.54
#2010-03-16|1159.39
#2010-03-17|1180.06
#2010-03-18|1162.97
#2010-03-19|1152.60
#2010-03-22|1148.75
#2010-03-23|1164.94
#2010-03-24|1139.44
#2010-03-25|1147.46
#2010-03-26|1148.79
#2010-03-29|1153.68
#2010-03-30|1149.28
#2010-03-31|1157.06
#2010-04-01|1176.82
#2010-04-02| .
#2010-04-05|1172.91
#2010-04-06|1174.80
#2010-04-07|1171.76
#2010-04-08|1160.80
#2010-04-09|1194.15
#2010-04-12|1207.78
#2010-04-13|1194.81
#2010-04-14|1213.10
#2010-04-15|1211.17
#2010-04-16|1201.82
#2010-04-19|1188.44
#2010-04-20|1206.03
#2010-04-21|1196.49
#2010-04-22|1169.08
#2010-04-23|1208.27
#2010-04-26|1217.39
#2010-04-27|1169.56
#2010-04-28|1139.45
#2010-04-29|1169.84
#2010-04-30|1173.44
#2010-05-03|1164.61
#2010-05-04|1102.19
#2010-05-05|1057.34
#2010-05-06|1023.16
#2010-05-07| 979.51
#2010-05-10|1077.12
#2010-05-11|1059.36
#2010-05-12|1077.72
#2010-05-13|1063.55
#2010-05-14|1007.56
#2010-05-17| 986.00
#2010-05-18|1007.02
#2010-05-19| 965.78
#2010-05-20| 938.38
#2010-05-21| 954.84
#2010-05-24| 945.33
#2010-05-25| 898.63
#2010-05-26| 925.33
#2010-05-27| 964.33
#2010-05-28| 962.56
#2010-05-31| .
#2010-06-01| 964.11
#2010-06-02| 955.01
#2010-06-03| 970.33
#2010-06-04| 932.08
#2010-06-07| 919.30
#2010-06-08| 908.74
#2010-06-09| 938.50
#2010-06-10| 973.42
#2010-06-11| 978.58
#2010-06-14|1009.60
#2010-06-15|1020.98
#2010-06-16|1013.01
#2010-06-17|1018.94
#2010-06-18|1022.96
#2010-06-21|1037.09
#2010-06-22|1019.65
#2010-06-23| 995.50
#2010-06-24| 978.47
#2010-06-25| 964.49
#2010-06-28| 985.82
#2010-06-29| 932.79
#2010-06-30| 935.87
#2010-07-01| 919.77
#2010-07-02| 932.84
#2010-07-05| .
#2010-07-06| 961.12
#2010-07-07| 952.00
#2010-07-08| 963.96
#2010-07-09| 962.08
#2010-07-12| 961.10
#2010-07-13| 990.38
#2010-07-14| 993.41
#2010-07-15| 993.23
#2010-07-16| 971.58
#2010-07-19| 964.42
#2010-07-20| 957.37
#2010-07-21| 970.19
#2010-07-22|1005.75
#2010-07-23|1003.86
#2010-07-26|1022.37
#2010-07-27|1026.12
#2010-07-28|1021.29
#2010-07-29|1033.28
#2010-07-30|1013.54
#2010-08-02|1053.95
#2010-08-03|1053.85
#2010-08-04|1043.86
#2010-08-05|1048.72
#2010-08-06|1044.18
#2010-08-09|1054.63
#2010-08-10|1025.36
#2010-08-11| 981.30
#2010-08-12| 965.02
#2010-08-13| 954.53
#2010-08-16| 965.34
#2010-08-17| 988.68
#2010-08-18| 989.03
#2010-08-19| 964.80
#2010-08-20| 933.33
#2010-08-23| 936.04
#2010-08-24| 900.25
#2010-08-25| 892.41
#2010-08-26| 907.21
#2010-08-27| 914.94
#2010-08-30| 910.62
#2010-08-31| 913.86
#2010-09-01| 952.80
#2010-09-02| 959.72
#2010-09-03| 972.77
#2010-09-06| .
#2010-09-07| 959.94
#2010-09-08| 967.47
#2010-09-09| 976.11
#2010-09-10| 973.94
#2010-09-13| 996.65
#2010-09-14|1002.69
#2010-09-15|1001.95
#2010-09-16| 996.80
#2010-09-17| 996.85
#2010-09-20|1012.06
#2010-09-21|1026.14
#2010-09-22|1035.19
#2010-09-23|1021.86
#2010-09-24|1043.59
#2010-09-27|1044.82
#2010-09-28|1050.08
#2010-09-29|1050.26
#2010-09-30|1050.73
#2010-10-01|1050.57
#2010-10-04|1038.98
#2010-10-05|1072.95
#2010-10-06|1091.40
#2010-10-07|1082.03
#2010-10-08|1084.13
#2010-10-11|1089.68
#2010-10-12|1079.56
#2010-10-13|1106.05
#2010-10-14|1121.84
#2010-10-15|1114.05
#2010-10-18|1106.65
#2010-10-19|1086.64
#2010-10-20|1108.14
#2010-10-21|1127.95
#2010-10-22|1113.17
#2010-10-25|1120.15
#2010-10-26|1105.88
#2010-10-27|1088.63
#2010-10-28|1098.23
#2010-10-29|1093.29
#2010-11-01|1097.03
#2010-11-02|1110.75
#2010-11-03|1112.04
#2010-11-04|1163.30
#2010-11-05|1151.26
#2010-11-08|1145.10
#2010-11-09|1162.10
#2010-11-10|1137.70
#2010-11-11|1119.63
#2010-11-12|1114.45
#2010-11-15|1120.33
#2010-11-16|1089.42
#2010-11-17|1098.34
#2010-11-18|1127.00
#2010-11-19|1136.35
#2010-11-22|1127.12
#2010-11-23|1091.33
#2010-11-24|1096.77
#2010-11-25| .
#2010-11-26|1079.67
#2010-11-29|1049.99
#2010-11-30|1038.97
#2010-12-01|1065.29
#2010-12-02|1104.69
#2010-12-03|1127.44
#2010-12-06|1119.07
#2010-12-07|1146.81
#2010-12-08|1136.41
#2010-12-09|1139.40
#2010-12-10|1143.93
#2010-12-13|1166.48
#2010-12-14|1171.87
#2010-12-15|1161.05
#2010-12-16|1153.08
#2010-12-17|1152.19
#2010-12-20|1156.32
#2010-12-21|1176.12
#2010-12-22|1168.17
#2010-12-23|1159.45
#2010-12-24| .
#2010-12-27|1157.03
#2010-12-28|1158.90
#2010-12-29|1171.17
#2010-12-30|1174.71
#2010-12-31|1182.39
#2011-01-03|1197.72
#2011-01-04|1186.81
#2011-01-05|1155.28
#2011-01-06|1137.50
#2011-01-07|1125.45
#2011-01-10|1112.54
#2011-01-11|1135.08
#2011-01-12|1163.57
#2011-01-13|1179.24
#2011-01-14|1188.45
#2011-01-17| .
#2011-01-18|1195.41
#2011-01-19|1194.83
#2011-01-20|1182.49
#2011-01-21|1209.10
#2011-01-24|1227.34
#2011-01-25|1227.34
#2011-01-26|1233.14
#2011-01-27|1234.24
#2011-01-28|1213.65
#2011-01-31|1215.95
#2011-02-01|1234.21
#2011-02-02|1223.90
#2011-02-03|1202.63
#2011-02-04|1215.67
#2011-02-07|1228.80
#2011-02-08|1239.24
#2011-02-09|1242.97
#2011-02-10|1228.61
#2011-02-11|1234.83
#2011-02-14|1231.27
#2011-02-15|1230.56
#2011-02-16|1232.12
#2011-02-17|1235.46
#2011-02-18|1259.98
#2011-02-21| .
#2011-02-22|1230.68
#2011-02-23|1220.58
#2011-02-24|1218.73
#2011-02-25|1237.67
#2011-02-28|1253.97
#2011-03-01|1249.05
#2011-03-02|1246.87
#2011-03-03|1263.39
#2011-03-04|1258.60
#2011-03-07|1263.95
#2011-03-08|1262.24
#2011-03-09|1257.10
#2011-03-10|1230.67
#2011-03-11|1218.46
#2011-03-14|1218.76
#2011-03-15|1196.71
#2011-03-16|1172.74
#2011-03-17|1207.28
#2011-03-18|1227.22
#2011-03-21|1254.92
#2011-03-22|1248.82
#2011-03-23|1253.84
#2011-03-24|1281.64
#2011-03-25|1282.30
#2011-03-28|1282.01
#2011-03-29|1284.33
#2011-03-30|1293.67
#2011-03-31|1292.64
#2011-04-01|1304.48
#2011-04-04|1316.47
#2011-04-05|1311.22
#2011-04-06|1327.45
#2011-04-07|1315.14
#2011-04-08|1339.94
#2011-04-11|1323.85
#2011-04-12|1309.98
#2011-04-13|1331.01
#2011-04-14|1316.96
#2011-04-15|1311.29
#2011-04-18|1267.68
#2011-04-19|1282.17
#2011-04-20|1329.96
#2011-04-21|1351.60
#2011-04-22| .
#2011-04-25|1350.75
#2011-04-26|1361.87
#2011-04-27|1366.67
#2011-04-28|1389.48
#2011-04-29|1392.05
#2011-05-02|1399.72
#2011-05-03|1391.92
#2011-05-04|1371.57
#2011-05-05|1331.58
#2011-05-06|1338.58
#2011-05-09|1307.47
#2011-05-10|1329.73
#2011-05-11|1320.39
#2011-05-12|1301.86
#2011-05-13|1293.62
#2011-05-16|1294.90
#2011-05-17|1267.85
#2011-05-18|1280.48
#2011-05-19|1291.21
#2011-05-20|1277.39
#2011-05-23|1237.94
#2011-05-24|1249.55
#2011-05-25|1248.59
#2011-05-26|1251.00
#2011-05-27|1278.50
#2011-05-30| .
#2011-05-31|1303.94
#2011-06-01|1297.92
#2011-06-02|1285.12
#2011-06-03|1286.22
#2011-06-06|1276.61
#2011-06-07|1282.31
#2011-06-08|1258.76
#2011-06-09|1263.58
#2011-06-10|1229.09
#2011-06-13|1230.09
#2011-06-14|1251.46
#2011-06-15|1216.22
#2011-06-16|1200.05
#2011-06-17|1215.70
#2011-06-20|1201.34
#2011-06-21|1232.66
#2011-06-22|1226.85
#2011-06-23|1179.90
#2011-06-24|1176.02
#2011-06-27|1182.68
#2011-06-28|1195.00
#2011-06-29|1232.45
#2011-06-30|1263.16
#2011-07-01|1269.19
#2011-07-04| .
#2011-07-05|1253.18
#2011-07-06|1233.30
#2011-07-07|1243.28
#2011-07-08|1215.00
#2011-07-11|1164.72
#2011-07-12|1149.79
#2011-07-13|1179.79
#2011-07-14|1161.09
#2011-07-15|1143.70
#2011-07-18|1107.29
#2011-07-19|1137.54
#2011-07-20|1154.29
#2011-07-21|1186.56
#2011-07-22|1194.40
#2011-07-25|1183.36
#2011-07-26|1184.11
#2011-07-27|1167.12
#2011-07-28|1145.16
#2011-07-29|1154.97
#2011-08-01|1113.50
#2011-08-02|1079.86
#2011-08-03|1067.59
#2011-08-04|1008.41
#2011-08-05|1005.16
#2011-08-08| 953.27
#2011-08-09| 985.30
#2011-08-10| 936.04
#2011-08-11| 970.33
#2011-08-12|1002.02
#2011-08-15|1024.47
#2011-08-16|1010.84
#2011-08-17|1016.15
#2011-08-18| 937.84
#2011-08-19| 932.62
#2011-08-22| 934.28
#2011-08-23| 942.90
#2011-08-24| 965.21
#2011-08-25| 957.88
#2011-08-26| 945.63
#2011-08-29| 985.43
#2011-08-30| 984.65
#2011-08-31|1025.44
#2011-09-01|1015.93
#2011-09-02| 977.81
#2011-09-05| .
#2011-09-06| 907.20
#2011-09-07| 939.62
#2011-09-08| 938.97
#2011-09-09| 882.11
#2011-09-12| 843.70
#2011-09-13| 856.44
#2011-09-14| 872.26
#2011-09-15| 910.53
#2011-09-16| 914.03
#2011-09-19| 880.53
#2011-09-20| 900.41
#2011-09-21| 884.63
#2011-09-22| 824.39
#2011-09-23| 825.78
#2011-09-26| 834.11
#2011-09-27| 894.33
#2011-09-28| 877.63
#2011-09-29| 900.41
#2011-09-30| 869.13
#2011-10-03| 857.56
#2011-10-04| 822.95
#2011-10-05| 857.51
#2011-10-06| 896.53
#2011-10-07| 901.99
#2011-10-10| 937.97
#2011-10-11| 933.69
#2011-10-12| 968.25
#2011-10-13| 953.50
#2011-10-14| 974.87
#2011-10-17| 954.86
#2011-10-18| 950.71
#2011-10-19| 961.74
#2011-10-20| 938.98
#2011-10-21| 977.79
#2011-10-24|1009.39
#2011-10-25| 993.77
#2011-10-26| 991.11
#2011-10-27|1060.41
#2011-10-28|1050.37
#2011-10-31|1001.82
#2011-11-01| 932.57
#2011-11-02| 952.55
#2011-11-03| 977.00
#2011-11-04| 967.14
#2011-11-07| 956.91
#2011-11-08| 966.43
#2011-11-09| 924.21
#2011-11-10| 915.04
#2011-11-11| 949.05
#2011-11-14| 927.23
#2011-11-15| 900.73
#2011-11-16| 905.46
#2011-11-17| 886.24
#2011-11-18| 881.50
#2011-11-21| 845.94
#2011-11-22| 838.23
#2011-11-23| 814.79
#2011-11-24| .
#2011-11-25| 812.37
#2011-11-28| 858.47
#2011-11-29| 868.10
#2011-11-30| 919.62
#2011-12-01| 909.21
#2011-12-02| 920.88
#2011-12-05| 940.41
#2011-12-06| 924.80
#2011-12-07| 921.11
#2011-12-08| 889.94
#2011-12-09| 910.36
#2011-12-12| 877.15
#2011-12-13| 869.29
#2011-12-14| 833.55
#2011-12-15| 844.57
#2011-12-16| 849.21
#2011-12-19| 848.72
#2011-12-20| 882.78
#2011-12-21| 874.03
#2011-12-22| 888.15
#2011-12-23| 893.00
#2011-12-26| .
#2011-12-27| 895.36
#2011-12-28| 877.56
#2011-12-29| 884.97
#2011-12-30| 905.83
#2012-01-02| .
#2012-01-03| 940.09
#2012-01-04| 920.82
#2012-01-05| 898.68
#2012-01-06| 887.59
#2012-01-09| 885.83
#2012-01-10| 915.37
#2012-01-11| 913.70
#2012-01-12| 926.56
#2012-01-13| 919.63
#2012-01-16| .
#2012-01-17| 942.30
#2012-01-18| 954.75
#2012-01-19| 984.38
#2012-01-20| 976.28
#2012-01-23| 995.25
#2012-01-24| 977.76
#2012-01-25| 977.88
#2012-01-26|1009.87
#2012-01-27| 996.03
#2012-01-30| 972.25
#2012-01-31| 978.85
#2012-02-01|1013.17
#2012-02-02|1020.51
#2012-02-03|1031.45
#2012-02-06|1023.12
#2012-02-07|1031.19
#2012-02-08|1033.36
#2012-02-09|1043.48
#2012-02-10|1023.03
#2012-02-13|1028.11
#2012-02-14|1018.20
#2012-02-15|1015.34
#2012-02-16|1011.12
#2012-02-17|1048.23
#2012-02-20| .
#2012-02-21|1066.31
#2012-02-22|1057.63
#2012-02-23|1054.24
#2012-02-24|1075.73
#2012-02-27|1063.74
#2012-02-28|1067.28
#2012-02-29|1066.28
#2012-03-01|1073.91
#2012-03-02|1063.81
#2012-03-05|1052.64
#2012-03-06|1000.44
#2012-03-07|1014.15
#2012-03-08|1047.51
#2012-03-09|1043.89
#2012-03-12|1041.35
#2012-03-13|1060.20
#2012-03-14|1056.61
#2012-03-15|1069.88
#2012-03-16|1078.50
#2012-03-19|1078.85
#2012-03-20|1059.46
#2012-03-21|1055.41
#2012-03-22|1036.23
#2012-03-23|1047.40
#2012-03-26|1061.69
#2012-03-27|1057.14
#2012-03-28|1035.99
#2012-03-29|1018.01
#2012-03-30|1038.23
#2012-04-02|1043.44
#2012-04-03|1031.01
#2012-04-04| 983.97
#2012-04-05| 980.84
#2012-04-06| .
#2012-04-09| 980.19
#2012-04-10| 952.59
#2012-04-11| 968.04
#2012-04-12| 985.58
#2012-04-13| 954.38
#2012-04-16| 950.64
#2012-04-17| 987.21
#2012-04-18| 967.06
#2012-04-19| 952.92
#2012-04-20| 960.85
#2012-04-23| 920.78
#2012-04-24| 943.50
#2012-04-25| 961.45
#2012-04-26| 959.84
#2012-04-27| 983.85
#2012-04-30| 971.03
#2012-05-01| 972.16
#2012-05-02| 969.84
#2012-05-03| 968.10
#2012-05-04| 943.83
#2012-05-07| 954.52
#2012-05-08| 931.37
#2012-05-09| 923.91
#2012-05-10| 931.93
#2012-05-11| 931.98
#2012-05-14| 896.58
#2012-05-15| 876.76
#2012-05-16| 867.88
#2012-05-17| 859.30
#2012-05-18| 856.91
#2012-05-21| 869.96
#2012-05-22| 894.26
#2012-05-23| 858.66
#2012-05-24| 861.51
#2012-05-25| 858.87
#2012-05-28| .
#2012-05-29| 874.65
#2012-05-30| 844.30
#2012-05-31| 828.48
#2012-06-01| 810.25
#2012-06-04| 815.56
#2012-06-05| 816.95
#2012-06-06| 844.20
#2012-06-07| 849.66
#2012-06-08| 836.97
#2012-06-11| 838.50
#2012-06-12| 834.54
#2012-06-13| 831.71
#2012-06-14| 830.83
#2012-06-15| 853.33
#2012-06-18| 849.04
#2012-06-19| 870.51
#2012-06-20| 882.98
#2012-06-21| 874.33
#2012-06-22| 863.27
#2012-06-25| 839.02
#2012-06-26| 834.59
#2012-06-27| 848.52
#2012-06-28| 846.88
#2012-06-29| 905.47
#2012-07-02| 909.36
#2012-07-03| 918.85
#2012-07-04| .
#2012-07-05| 894.18
#2012-07-06| 867.99
#2012-07-09| 868.52
#2012-07-10| 875.04
#2012-07-11| 867.95
#2012-07-12| 852.99
#2012-07-13| 862.48
#2012-07-16| 865.85
#2012-07-17| 857.45
#2012-07-18| 873.25
#2012-07-19| 886.67
#2012-07-20| 861.27
#2012-07-23| 828.71
#2012-07-24| 822.65
#2012-07-25| 826.25
#2012-07-26| 865.14
#2012-07-27| 878.05
#2012-07-30| 884.68
#2012-07-31| 875.55
#2012-08-01| 869.82
#2012-08-02| 843.75
#2012-08-03| 884.64
#2012-08-06| 902.92
#2012-08-07| 911.28
#2012-08-08| 906.16
#2012-08-09| 908.04
#2012-08-10| 906.30
#2012-08-13| 899.50
#2012-08-14| 896.68
#2012-08-15| 888.10
#2012-08-16| 903.94
#2012-08-17| 913.19
#2012-08-20| 914.15
#2012-08-21| 935.71
#2012-08-22| 918.82
#2012-08-23| 921.07
#2012-08-24| 916.79
#2012-08-27| 923.46
#2012-08-28| 915.70
#2012-08-29| 908.69
#2012-08-30| 897.04
#2012-08-31| 912.12
#2012-09-03| .
#2012-09-04| 900.26
#2012-09-05| 902.36
#2012-09-06| 930.90
#2012-09-07| 959.29
#2012-09-10| 963.60
#2012-09-11| 973.32
#2012-09-12| 986.39
#2012-09-13| 976.08
#2012-09-14|1027.08
#2012-09-17|1017.61
#2012-09-18|1001.01
#2012-09-19|1008.60
#2012-09-20|1001.47
#2012-09-21|1008.58
#2012-09-24| 989.46
#2012-09-25| 994.48
#2012-09-26| 960.12
#2012-09-27| 969.54
#2012-09-28| 956.64
#2012-10-01| 976.74
#2012-10-02| 977.01
#2012-10-03| 973.74
#2012-10-04| 979.42
#2012-10-05| 999.88
#2012-10-08| 980.39
#2012-10-09| 966.89
#2012-10-10| 955.77
#2012-10-11| 965.06
#2012-10-12| 959.59
#2012-10-15| 960.18
#2012-10-16| 981.18
#2012-10-17|1002.87
#2012-10-18|1009.16
#2012-10-19| 996.49
#2012-10-22| 992.66
#2012-10-23| 965.74
#2012-10-24| 971.14
#2012-10-25| 972.52
#2012-10-26| 975.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.15
#2012-11-01| 991.55
#2012-11-02| 987.32
#2012-11-05| 978.15
#2012-11-06| 986.22
#2012-11-07| 968.29
#2012-11-08| 957.85
#2012-11-09| 956.52
#2012-11-12| 946.66
#2012-11-13| 949.30
#2012-11-14| 938.06
#2012-11-15| 936.07
#2012-11-16| 919.54
#2012-11-19| 953.29
#2012-11-20| 955.60
#2012-11-21| 956.25
#2012-11-22| .
#2012-11-23| 980.33
#2012-11-26| 975.67
#2012-11-27| 975.43
#2012-11-28| 972.86
#2012-11-29| 996.63
#2012-11-30|1000.00
#2012-12-03|1004.85
#2012-12-04|1008.02
#2012-12-05|1011.75
#2012-12-06|1015.57
#2012-12-07|1013.23
#2012-12-10|1013.07
#2012-12-11|1027.34
#2012-12-12|1033.01
#2012-12-13|1032.22
#2012-12-14|1036.19
#2012-12-17|1046.60
#2012-12-18|1060.16
#2012-12-19|1078.05
#2012-12-20|1082.56
#2012-12-21|1074.54
#2012-12-24|1074.28
#2012-12-25|1074.28
#2012-12-26|1076.53
#2012-12-27|1083.98
#2012-12-28|1074.12
#2012-12-31|1073.94
#2013-01-01|1073.94
#2013-01-02|1105.73
#2013-01-03|1097.37
#2013-01-04|1097.38
#2013-01-07|1097.50
#2013-01-08|1084.50
#2013-01-09|1090.04
#2013-01-10|1099.80
#2013-01-11|1107.26
#2013-01-14|1104.43
#2013-01-15|1096.33
#2013-01-16|1096.32
#2013-01-17|1111.84
#2013-01-18|1101.52
#2013-01-21|1111.14
#2013-01-22|1104.28
#2013-01-23|1102.05
#2013-01-24|1115.15
#2013-01-25|1128.22
#2013-01-28|1122.24
#2013-01-29|1120.73
#2013-01-30|1119.42
#2013-01-31|1113.64
#2013-02-01|1130.73
#2013-02-04|1093.35
#2013-02-05|1098.97
#2013-02-06|1095.89
#2013-02-07|1086.06
#2013-02-08|1092.26
#2013-02-11|1092.43
#2013-02-12|1104.81
#2013-02-13|1124.16
#2013-02-14|1117.36
#2013-02-15|1113.16
#2013-02-18|1114.29
#2013-02-19|1126.95
#2013-02-20|1135.45
#2013-02-21|1101.06
#2013-02-22|1117.89
#2013-02-25|1126.38
#2013-02-26|1099.68
#2013-02-27|1124.18
#2013-02-28|1123.97
#2013-03-01|1114.67
#2013-03-04|1114.85
#2013-03-05|1134.77
#2013-03-06|1130.76
#2013-03-07|1144.24
#2013-03-08|1141.81
#2013-03-11| .
#2013-03-12|1145.30
#2013-03-13|1134.30
#2013-03-14|1151.10
#2013-03-15|1155.76
#2013-03-18|1141.74
#2013-03-19|1126.70
#2013-03-20|1144.60
#2013-03-21|1131.03
#2013-03-22|1124.49
#2013-03-25|1108.55
#2013-03-26|1113.49
#2013-03-27|1097.08
#2013-03-28|1103.99
#2013-03-29| .
#2013-04-01|1104.17
#2013-04-02|1114.52
#2013-04-03|1104.24
#2013-04-04|1086.52
#2013-04-05|1080.00
#2013-04-08|1080.09
#2013-04-09|1083.48
#2013-04-10|1110.24
#2013-04-11|1122.22
#2013-04-12|1106.73
#2013-04-15|1096.06
#2013-04-16|1091.50
#2013-04-17|1061.55
#2013-04-18|1056.16
#2013-04-19|1059.33
#2013-04-22|1061.74
#2013-04-23|1080.06
#2013-04-24|1089.12
#2013-04-25|1104.53
#2013-04-26|1101.64
#2013-04-29|1115.29
#2013-04-30|1120.40
#2013-05-01|1119.96
#2013-05-02|1107.03
#2013-05-03|1126.64
#2013-05-06|1118.94
#2013-05-07|1138.07
#2013-05-08|1162.23
#2013-05-09|1154.73
#2013-05-10|1147.76
#2013-05-13|1146.76
#2013-05-14|1153.67
#2013-05-15|1149.14
#2013-05-16|1156.56
#2013-05-17|1147.16
#2013-05-20|1154.70
#2013-05-21|1158.24
#2013-05-22|1151.00
#2013-05-23|1130.59
#2013-05-24|1132.30
#2013-05-27|1139.95
#2013-05-28|1152.15
#2013-05-29|1152.02
#2013-05-30|1171.02
#2013-05-31|1151.20
#2013-06-03|1153.67
#2013-06-04|1156.22
#2013-06-05|1136.77
#2013-06-06|1138.92
#2013-06-07|1153.62
#2013-06-10|1151.41
#2013-06-11|1141.86
#2013-06-12|1130.54
#2013-06-13|1126.86
#2013-06-14|1135.58
#2013-06-17|1144.99
#2013-06-18|1149.93
#2013-06-19|1147.52
#2013-06-20|1092.86
#2013-06-21|1074.44
#2013-06-24|1051.27
#2013-06-25|1071.24
#2013-06-26|1083.26
#2013-06-27|1092.01
#2013-06-28|1086.63
#2013-07-01|1095.69
#2013-07-02|1089.34
#2013-07-03|1073.36
#2013-07-04|1094.42
#2013-07-05|1071.25
#2013-07-08|1087.03
#2013-07-09|1088.61
#2013-07-10|1093.00
#2013-07-11|1120.05
#2013-07-12|1119.68
#2013-07-15|1123.44
#2013-07-16|1125.31
#2013-07-17|1123.39
#2013-07-18|1129.48
#2013-07-19|1141.07
#2013-07-22|1151.00
#2013-07-23|1157.87
#2013-07-24|1170.97
#2013-07-25|1171.86
#2013-07-26|1173.37
#2013-07-29|1172.50
#2013-07-30|1172.95
#2013-07-31|1177.97
#2013-08-01|1184.21
#2013-08-02|1194.37
#2013-08-05|1200.26
#2013-08-06|1198.31
#2013-08-07|1197.36
#2013-08-08|1216.34
#2013-08-09|1222.08
#2013-08-12|1218.19
#2013-08-13|1213.72
#2013-08-14|1222.04
#2013-08-15|1209.53
#2013-08-16|1224.17
#2013-08-19|1212.82
#2013-08-20|1199.39
#2013-08-21|1188.27
#2013-08-22|1199.76
#2013-08-23|1210.06
#2013-08-26|1203.22
#2013-08-27|1175.28
#2013-08-28|1166.10
#2013-08-29|1164.41
#2013-08-30|1150.61
#2013-09-02|1166.67
#2013-09-03|1165.17
#2013-09-04|1175.31
#2013-09-05|1179.29
#2013-09-06|1199.06
#2013-09-09|1210.16
#2013-09-10|1233.94
#2013-09-11|1240.03
#2013-09-12|1242.21
#2013-09-13|1237.97
#2013-09-16|1259.96
#2013-09-17|1257.21
#2013-09-18|1260.60
#2013-09-19|1293.32
#2013-09-20|1291.59
#2013-09-23|1280.11
#2013-09-24|1287.08
#2013-09-25|1288.56
#2013-09-26|1287.11
#2013-09-27|1286.03
#2013-09-30|1277.06
#2013-10-01|1297.16
#2013-10-02|1291.69
#2013-10-03|1288.01
#2013-10-04|1289.06
#2013-10-07|1282.74
#2013-10-08|1277.23
#2013-10-09|1254.18
#2013-10-10|1287.85
#2013-10-11|1293.24
#2013-10-14|1297.32
#2013-10-15|1301.63
#2013-10-16|1303.11
#2013-10-17|1312.25
#2013-10-18|1325.66
#2013-10-21|1333.34
#2013-10-22|1354.40
#2013-10-23|1346.26
#2013-10-24|1349.45
#2013-10-25|1353.18
#2013-10-28|1348.75
#2013-10-29|1350.68
#2013-10-30|1353.52
#2013-10-31|1346.70
#2013-11-01|1328.56
#2013-11-04|1346.23
#2013-11-05|1340.16
#2013-11-06|1357.15
#2013-11-07|1333.42
#2013-11-08|1324.33
#2013-11-11|1338.64
#2013-11-12|1336.93
#2013-11-13|1322.26
#2013-11-14|1344.39
#2013-11-15|1343.09
#2013-11-18|1346.64
#2013-11-19|1330.77
#2013-11-20|1327.27
#2013-11-21|1325.65
#2013-11-22|1331.47
#2013-11-25|1337.95
#2013-11-26|1339.67
#2013-11-27|1349.75
#2013-11-28|1356.91
#2013-11-29|1355.92
#2013-12-02|1345.92
#2013-12-03|1316.81
#2013-12-04|1304.06
#2013-12-05|1295.07
#2013-12-06|1308.01
#2013-12-09|1315.22
#2013-12-10|1313.35
#2013-12-11|1315.29
#2013-12-12|1301.66
#2013-12-13|1299.43
#2013-12-16|1326.82
#2013-12-17|1309.22
#2013-12-18|1321.07
#2013-12-19|1336.05
#2013-12-20|1346.72
#2013-12-23|1359.83
#2013-12-24|1356.86
#2013-12-25|1356.86
#2013-12-26|1359.63
#2013-12-27|1388.53
#2013-12-30|1391.77
#2013-12-31|1391.28
#2014-01-01|1391.28
#2014-01-02|1370.95
#2014-01-03|1378.28
#2014-01-06|1382.09
#2014-01-07|1385.40
#2014-01-08|1390.48
#2014-01-09|1388.66
#2014-01-10|1409.09
#2014-01-13|1421.45
#2014-01-14|1424.81
#2014-01-15|1434.33
#2014-01-16|1432.54
#2014-01-17|1432.52
#2014-01-20|1429.84
#2014-01-21|1416.79
#2014-01-22|1423.59
#2014-01-23|1423.99
#2014-01-24|1387.95
#2014-01-27|1377.35
#2014-01-28|1396.99
#2014-01-29|1390.10
#2014-01-30|1382.00
#2014-01-31|1365.92
#2014-02-03|1345.16
#2014-02-04|1354.86
#2014-02-05|1353.36
#2014-02-06|1389.14
#2014-02-07|1409.05
#2014-02-10|1405.22
#2014-02-11|1428.88
#2014-02-12|1429.40
#2014-02-13|1435.28
#2014-02-14|1444.44
#2014-02-17|1447.67
#2014-02-18|1448.53
#2014-02-19|1451.98
#2014-02-20|1442.41
#2014-02-21|1462.05
#2014-02-24|1478.17
#2014-02-25|1492.95
#2014-02-26|1481.79
#2014-02-27|1485.62
#2014-02-28|1504.68
#2014-03-03|1458.47
#2014-03-04|1489.97
#2014-03-05|1492.93
#2014-03-06|1518.72
#2014-03-07|1503.44
#2014-03-10|1509.75
#2014-03-11|1509.08
#2014-03-12|1506.47
#2014-03-13|1495.32
#2014-03-14|1473.37
#2014-03-17|1494.86
#2014-03-18|1506.15
#2014-03-19|1501.70
#2014-03-20|1488.28
#2014-03-21|1488.54
#2014-03-24|1463.18
#2014-03-25|1485.25
#2014-03-26|1499.33
#2014-03-27|1499.45
#2014-03-28|1512.99
#2014-03-31|1525.36
#2014-04-01|1548.23
#2014-04-02|1542.47
#2014-04-03|1538.36
#2014-04-04|1565.36
#2014-04-07|1558.14
#2014-04-08|1547.59
#2014-04-09|1563.76
#2014-04-10|1560.21
#2014-04-11|1540.76
#2014-04-14|1517.21
#2014-04-15|1506.92
#2014-04-16|1527.63
#2014-04-17|1537.64
#2014-04-18|1535.00
#2014-04-21|1533.78
#2014-04-22|1555.86
#2014-04-23|1547.19
#2014-04-24|1547.27
#2014-04-25|1536.15
#2014-04-28|1541.95
#2014-04-29|1565.41
#2014-04-30|1563.69
#2014-05-01|1565.31
#2014-05-02|1565.42
#2014-05-05|1566.86
#2014-05-06|1560.46
#2014-05-07|1538.74
#2014-05-08|1544.94
#2014-05-09|1530.85
#2014-05-12|1549.38
#2014-05-13|1545.62
#2014-05-14|1538.09
#2014-05-15|1501.41
#2014-05-16|1491.92
#2014-05-19|1498.89
#2014-05-20|1497.41
#2014-05-21|1499.03
#2014-05-22|1506.84
#2014-05-23|1510.44
#2014-05-26|1527.31
#2014-05-27|1525.48
#2014-05-28|1525.23
#2014-05-29|1526.19
#2014-05-30|1521.23
#2014-06-02|1524.73
#2014-06-03|1518.90
#2014-06-04|1527.66
#2014-06-05|1546.19
#2014-06-06|1572.76
#2014-06-09|1573.14
#2014-06-10|1567.53
#2014-06-11|1550.69
#2014-06-12|1556.29
#2014-06-13|1543.63
#2014-06-16|1535.36
#2014-06-17|1531.46
#2014-06-18|1534.98
#2014-06-19|1559.13
#2014-06-20|1538.68
#2014-06-23|1528.50
#2014-06-24|1521.86
#2014-06-25|1507.12
#2014-06-26|1505.79
#2014-06-27|1512.39
#2014-06-30|1514.58
#2014-07-01|1523.63
#2014-07-02|1524.92
#2014-07-03|1535.08
#2014-07-04|1525.87
#2014-07-07|1504.85
#2014-07-08|1475.53
#2014-07-09|1479.53
#2014-07-10|1455.38
#2014-07-11|1449.30
#2014-07-14|1466.90
#2014-07-15|1451.18
#2014-07-16|1465.11
#2014-07-17|1449.72
#2014-07-18|1443.26
#2014-07-21|1434.59
#2014-07-22|1452.34
#2014-07-23|1453.20
#2014-07-24|1461.15
#2014-07-25|1447.76
#2014-07-28|1441.76
#2014-07-29|1443.78
#2014-07-30|1420.11
#2014-07-31|1394.07
#2014-08-01|1368.86
#2014-08-04|1363.46
#2014-08-05|1353.35
#2014-08-06|1331.71
#2014-08-07|1310.72
#2014-08-08|1312.96
#2014-08-11|1343.98
#2014-08-12|1332.88
#2014-08-13|1342.67
#2014-08-14|1349.93
#2014-08-15|1341.72
#2014-08-18|1361.67
#2014-08-19|1365.01
#2014-08-20|1356.58
#2014-08-21|1376.25
#2014-08-22|1365.12
#2014-08-25|1380.84
#2014-08-26|1394.38
#2014-08-27|1394.54
#2014-08-28|1382.62
#2014-08-29|1378.63
#2014-09-01|1370.17
#2014-09-02|1367.97
#2014-09-03|1382.82
#2014-09-04|1376.43
#2014-09-05|1371.15
#2014-09-08|1366.18
#2014-09-09|1356.16
#2014-09-10|1349.33
#2014-09-11|1340.09
#2014-09-12|1335.37
#2014-09-15|1320.63
#2014-09-16|1312.59
#2014-09-17|1327.69
#2014-09-18|1331.80
#2014-09-19|1322.59
#2014-09-22|1317.32
#2014-09-23|1301.77
#2014-09-24|1298.67
#2014-09-25|1279.04
#2014-09-26|1278.28
#2014-09-29|1269.07
#2014-09-30|1277.12
#2014-10-01|1262.04
#2014-10-02|1240.11
#2014-10-03|1232.71
#2014-10-06|1239.55
#2014-10-07|1221.97
#2014-10-08|1207.74
#2014-10-09|1204.84
#2014-10-10|1169.78
#2014-10-13|1179.77
#2014-10-14|1193.57
#2014-10-15|1161.73
#2014-10-16|1162.35
#2014-10-17|1203.29
#2014-10-20|1201.45
#2014-10-21|1225.49
#2014-10-22|1231.74
#2014-10-23|1240.10
#2014-10-24|1235.32
#2014-10-27|1226.80
#2014-10-28|1246.43
#2014-10-29|1244.34
#2014-10-30|1240.13
#2014-10-31|1252.64
#2014-11-03|1244.86
#2014-11-04|1238.07
#2014-11-05|1253.57
#2014-11-06|1259.01
#2014-11-07|1252.42
#2014-11-10|1268.83
#2014-11-11|1264.75
#2014-11-12|1251.59
#2014-11-13|1240.52
#2014-11-14|1234.44
#2014-11-17|1234.44
#2014-11-18|1256.13
#2014-11-19|1263.51
#2014-11-20|1260.37
#2014-11-21|1279.71
#2014-11-24|1286.36
#2014-11-25|1299.85
#2014-11-26|1296.41
#2014-11-27|1296.22
#2014-11-28|1294.28
#2014-12-01|1295.20
#2014-12-02|1289.32
#2014-12-03|1293.66
#2014-12-04|1291.57
#2014-12-05|1311.74
#2014-12-08|1282.37
#2014-12-09|1261.23
#2014-12-10|1258.25
#2014-12-11|1253.36
#2014-12-12|1235.98
#2014-12-15|1206.68
#2014-12-16|1237.30
#2014-12-17|1229.40
#2014-12-18|1262.72
#2014-12-19|1260.52
#2014-12-22|1262.52
#2014-12-23|1273.51
#2014-12-24|1273.16
#2014-12-25|1273.16
#2014-12-26|1270.79
#2014-12-29|1271.90
#2014-12-30|1260.50
#2014-12-31|1259.42
#2015-01-01|1259.42
#2015-01-02|1249.60
#2015-01-05|1218.06
#2015-01-06|1206.58
#2015-01-07|1198.67
#2015-01-08|1230.15
#2015-01-09|1229.17
#2015-01-12|1238.21
#2015-01-13|1254.04
#2015-01-14|1235.76
#2015-01-15|1239.77
#2015-01-16|1232.15
#2015-01-19|1254.60
#2015-01-20|1252.92
#2015-01-21|1263.45
#2015-01-22|1269.54
#2015-01-23|1273.99
#2015-01-26|1279.61
#2015-01-27|1271.35
#2015-01-28|1265.80
#2015-01-29|1261.51
#2015-01-30|1256.33
#2015-02-02|1271.35
#2015-02-03|1304.12
#2015-02-04|1308.15
#2015-02-05|1313.98
#2015-02-06|1303.11
#2015-02-09|1303.65
#2015-02-10|1321.42
#2015-02-11|1310.26
#2015-02-12|1340.59
#2015-02-13|1353.36
#2015-02-16|1363.68
#2015-02-17|1359.33
#2015-02-18|1371.01
#2015-02-19|1378.76
#2015-02-20|1379.49
#2015-02-23|1385.77
#2015-02-24|1388.80
#2015-02-25|1392.88
#2015-02-26|1383.41
#2015-02-27|1384.84
#2015-03-02|1374.00
#2015-03-03|1356.08
#2015-03-04|1348.56
#2015-03-05|1357.24
#2015-03-06|1341.46
#2015-03-09|1331.08
#2015-03-10|1307.42
#2015-03-11|1315.30
#2015-03-12|1319.51
#2015-03-13|1316.17
#2015-03-16|1320.17
#2015-03-17|1307.89
#2015-03-18|1325.62
#2015-03-19|1325.56
#2015-03-20|1365.00
#2015-03-23|1376.45
#2015-03-24|1382.36
#2015-03-25|1375.07
#2015-03-26|1353.39
#2015-03-27|1350.55
#2015-03-30|1350.73
#2015-03-31|1335.11
#2015-04-01|1341.67
#2015-04-02|1360.22
#2015-04-03|1372.62
#2015-04-06|1377.73
#2015-04-07|1371.64
#2015-04-08|1362.06
#2015-04-09|1372.05
#2015-04-10|1362.16
#2015-04-13|1364.93
#2015-04-14|1374.21
#2015-04-15|1371.57
#2015-04-16|1378.53
#2015-04-17|1360.07
#2015-04-20|1371.17
#2015-04-21|1382.18
#2015-04-22|1369.01
#2015-04-23|1369.66
#2015-04-24|1387.78
#2015-04-27|1398.98
#2015-04-28|1386.04
#2015-04-29|1373.04
#2015-04-30|1382.61
#2015-05-01|1382.96
#2015-05-04|1384.89
#2015-05-05|1375.41
#2015-05-06|1381.29
#2015-05-07|1363.23
#2015-05-08|1389.51
#2015-05-11|1382.33
#2015-05-12|1378.35
#2015-05-13|1391.60
#2015-05-14|1400.62
#2015-05-15|1406.66
#2015-05-18|1402.44
#2015-05-19|1398.86
#2015-05-20|1400.11
#2015-05-21|1411.65
#2015-05-22|1399.50
#2015-05-25|1385.02
#2015-05-26|1366.70
#2015-05-27|1385.71
#2015-05-28|1386.11
#2015-05-29|1365.52
#2015-06-01|1360.62
#2015-06-02|1375.79
#2015-06-03|1395.15
#2015-06-04|1382.44
#2015-06-05|1350.92
#2015-06-08|1353.15
#2015-06-09|1351.53
#2015-06-10|1376.90
#2015-06-11|1373.71
#2015-06-12|1364.25
#2015-06-15|1337.22
#2015-06-16|1345.25
#2015-06-17|1337.40
#2015-06-18|1357.55
#2015-06-19|1359.80
#2015-06-22|1408.76
#2015-06-23|1403.18
#2015-06-24|1387.81
#2015-06-25|1389.54
#2015-06-26|1385.81
#2015-06-29|1349.47
#2015-06-30|1332.53
#2015-07-01|1351.58
#2015-07-02|1345.93
#2015-07-03|1342.24
#2015-07-06|1317.51
#2015-07-07|1276.16
#2015-07-08|1292.69
#2015-07-09|1319.20
#2015-07-10|1365.67
#2015-07-13|1372.25
#2015-07-14|1376.27
#2015-07-15|1373.14
#2015-07-16|1387.57
#2015-07-17|1380.52
#2015-07-20|1385.90
#2015-07-21|1385.60
#2015-07-22|1377.51
#2015-07-23|1381.59
#2015-07-24|1367.08
#2015-07-27|1350.88
#2015-07-28|1358.49
#2015-07-29|1366.75
#2015-07-30|1360.83
#2015-07-31|1394.26
#2015-08-03|1392.58
#2015-08-04|1388.84
#2015-08-05|1390.39
#2015-08-06|1389.97
#2015-08-07|1384.18
#2015-08-10|1404.67
#2015-08-11|1402.61
#2015-08-12|1376.56
#2015-08-13|1389.06
#2015-08-14|1383.87
#2015-08-17|1387.02
#2015-08-18|1383.56
#2015-08-19|1364.97
#2015-08-20|1357.96
#2015-08-21|1330.48
#2015-08-24|1295.01
#2015-08-25|1320.94
#2015-08-26|1317.21
#2015-08-27|1339.30
#2015-08-28|1345.27
#2015-08-31|1346.10
#2015-09-01|1321.03
#2015-09-02|1314.24
#2015-09-03|1325.90
#2015-09-04|1300.01
#2015-09-07|1310.44
#2015-09-08|1328.99
#2015-09-09|1350.72
#2015-09-10|1349.23
#2015-09-11|1345.28
#2015-09-14|1332.02
#2015-09-15|1340.85
#2015-09-16|1355.38
#2015-09-17|1359.22
#2015-09-18|1343.95
#2015-09-21|1331.05
#2015-09-22|1285.10
#2015-09-23|1277.98
#2015-09-24|1259.04
#2015-09-25|1275.94
#2015-09-28|1255.56
#2015-09-29|1251.08
#2015-09-30|1261.49
#2015-10-01|1265.03
#2015-10-02|1278.97
#2015-10-05|1315.76
#2015-10-06|1330.28
#2015-10-07|1330.39
#2015-10-08|1338.49
#2015-10-09|1349.71
#2015-10-12|1336.60
#2015-10-13|1330.36
#2015-10-14|1327.43
#2015-10-15|1336.58
#2015-10-16|1336.41
#2015-10-19|1320.62
#2015-10-20|1323.93
#2015-10-21|1335.23
#2015-10-22|1329.21
#2015-10-23|1346.04
#2015-10-26|1344.42
#2015-10-27|1324.23
#2015-10-28|1343.50
#2015-10-29|1325.48
#2015-10-30|1342.53
#2015-11-02|1353.40
#2015-11-03|1348.73
#2015-11-04|1335.73
#2015-11-05|1338.59
#2015-11-06|1342.04
#2015-11-09|1328.82
#2015-11-10|1312.80
#2015-11-11|1327.41
#2015-11-12|1309.35
#2015-11-13|1295.12
#2015-11-16|1301.18
#2015-11-17|1322.03
#2015-11-18|1324.33
#2015-11-19|1340.77
#2015-11-20|1330.54
#2015-11-23|1320.57
#2015-11-24|1305.55
#2015-11-25|1318.72
#2015-11-26|1330.81
#2015-11-27|1328.58
#2015-11-30|1334.29
#2015-12-01|1332.12
#2015-12-02|1333.57
#2015-12-03|1333.27
#2015-12-04|1331.44
#2015-12-07|1339.47
#2015-12-08|1319.41
#2015-12-09|1327.89
#2015-12-10|1317.55
#2015-12-11|1306.15
#2015-12-14|1293.69
#2015-12-15|1301.87
#2015-12-16|1308.07
#2015-12-17|1308.77
#2015-12-18|1297.84
#2015-12-21|1294.28
#2015-12-22|1304.10
#2015-12-23|1324.12
#2015-12-24|1335.05
#2015-12-25|1335.05
#2015-12-28|1325.53
#2015-12-29|1335.19
#2015-12-30|1335.17
#2015-12-31|1325.45
#2016-01-01|1325.45
#2016-01-04|1288.32
#2016-01-05|1279.66
#2016-01-06|1270.69
#2016-01-07|1253.36
#2016-01-08|1247.06
#2016-01-11|1237.86
#2016-01-12|1250.27
#2016-01-13|1255.35
#2016-01-14|1228.87
#2016-01-15|1210.89
#2016-01-18|1201.98
#2016-01-19|1227.20
#2016-01-20|1187.68
#2016-01-21|1196.23
#2016-01-22|1238.54
#2016-01-25|1235.65
#2016-01-26|1246.89
#2016-01-27|1262.93
#2016-01-28|1263.49
#2016-01-29|1271.64
#2016-02-01|1281.22
#2016-02-02|1255.05
#2016-02-03|1250.00
#2016-02-04|1256.43
#2016-02-05|1249.76
#2016-02-08|1187.60
#2016-02-09|1188.09
#2016-02-10|1202.64
#2016-02-11|1176.73
#2016-02-12|1191.61
#2016-02-15|1222.79
#2016-02-16|1220.16
#2016-02-17|1260.79
#2016-02-18|1264.35
#2016-02-19|1253.05
#2016-02-22|1260.55
#2016-02-23|1249.58
#2016-02-24|1226.56
#2016-02-25|1257.83
#2016-02-26|1253.67
#2016-02-29|1263.71
#2016-03-01|1276.94
#2016-03-02|1266.73
#2016-03-03|1288.33
#2016-03-04|1308.39
#2016-03-07|1301.47
#2016-03-08|1298.36
#2016-03-09|1298.05
#2016-03-10|1294.87
#2016-03-11|1332.13
#2016-03-14|1330.65
#2016-03-15|1323.42
#2016-03-16|1312.55
#2016-03-17|1345.68
#2016-03-18|1347.57
#2016-03-21|1340.46
#2016-03-22|1344.30
#2016-03-23|1340.70
#2016-03-24|1325.16
#2016-03-25|1325.16
#2016-03-28|1330.92
#2016-03-29|1334.86
#2016-03-30|1382.66
#2016-03-31|1377.33
#2016-04-01|1366.90
#2016-04-04|1369.58
#2016-04-05|1347.53
#2016-04-06|1351.05
#2016-04-07|1340.54
#2016-04-08|1360.74
#2016-04-11|1365.56
#2016-04-12|1360.38
#2016-04-13|1375.27
#2016-04-14|1380.97
#2016-04-15|1380.60
#2016-04-18|1390.39
#2016-04-19|1402.60
#2016-04-20|1400.18
#2016-04-21|1383.92
#2016-04-22|1376.78
#2016-04-25|1380.73
#2016-04-26|1387.85
#2016-04-27|1401.96
#2016-04-28|1408.20
#2016-04-29|1405.27
#2016-05-02|1409.23
#2016-05-03|1390.67
#2016-05-04|1373.84
#2016-05-05|1362.01
#2016-05-06|1356.65
#2016-05-09|1358.28
#2016-05-10|1364.61
#2016-05-11|1371.20
#2016-05-12|1362.43
#2016-05-13|1354.74
#2016-05-16|1362.34
#2016-05-17|1360.69
#2016-05-18|1361.53
#2016-05-19|1346.59
#2016-05-20|1362.36
#2016-05-23|1360.46
#2016-05-24|1379.53
#2016-05-25|1383.18
#2016-05-26|1391.04
#2016-05-27|1387.17
#2016-05-30|1389.90
#2016-05-31|1387.36
#2016-06-01|1384.14
#2016-06-02|1381.47
#2016-06-03|1383.34
#2016-06-06|1387.39
#2016-06-07|1405.10
#2016-06-08|1403.97
#2016-06-09|1381.95
#2016-06-10|1344.98
#2016-06-13|1316.79
#2016-06-14|1285.75
#2016-06-15|1300.16
#2016-06-16|1271.24
#2016-06-17|1301.21
#2016-06-20|1360.30
#2016-06-21|1355.11
#2016-06-22|1358.87
#2016-06-23|1387.83
#2016-06-24|1271.13
#2016-06-27|1175.29
#2016-06-28|1216.67
#2016-06-29|1259.11
#2016-06-30|1272.17
#2016-07-01|1291.52
#2016-07-04|1275.26
#2016-07-05|1243.65
#2016-07-06|1223.66
#2016-07-07|1238.27
#2016-07-08|1255.79
#2016-07-11|1292.16
#2016-07-12|1306.48
#2016-07-13|1314.70
#2016-07-14|1322.01
#2016-07-15|1314.50
#2016-07-18|1317.11
#2016-07-19|1312.86
#2016-07-20|1319.02
#2016-07-21|1315.54
#2016-07-22|1311.76
#2016-07-25|1320.78
#2016-07-26|1327.38
#2016-07-27|1341.14
#2016-07-28|1345.73
#2016-07-29|1372.11
#2016-08-01|1359.29
#2016-08-02|1347.01
#2016-08-03|1340.04
#2016-08-04|1348.22
#2016-08-05|1354.64
#2016-08-08|1366.88
#2016-08-09|1388.49
#2016-08-10|1395.90
#2016-08-11|1420.03
#2016-08-12|1422.66
#2016-08-15|1425.19
#2016-08-16|1430.61
#2016-08-17|1419.90
#2016-08-18|1438.33
#2016-08-19|1426.19
#2016-08-22|1432.22
#2016-08-23|1444.28
#2016-08-24|1439.46
#2016-08-25|1437.74
#2016-08-26|1448.54
#2016-08-29|1431.86
#2016-08-30|1435.88
#2016-08-31|1428.77
#2016-09-01|1434.97
#2016-09-02|1444.09
#2016-09-05|1447.23
#2016-09-06|1458.95
#2016-09-07|1467.12
#2016-09-08|1461.46
#2016-09-09|1423.91
#2016-09-12|1414.08
#2016-09-13|1406.34
#2016-09-14|1412.61
#2016-09-15|1420.95
#2016-09-16|1403.48
#2016-09-19|1419.37
#2016-09-20|1413.89
#2016-09-21|1416.93
#2016-09-22|1462.36
#2016-09-23|1454.66
#2016-09-26|1439.89
#2016-09-27|1429.35
#2016-09-28|1444.36
#2016-09-29|1447.14
#2016-09-30|1451.34
#2016-10-03|1449.11
#2016-10-04|1452.13
#2016-10-05|1444.73
#2016-10-06|1437.42
#2016-10-07|1420.34
#2016-10-10|1428.57
#2016-10-11|1401.35
#2016-10-12|1394.25
#2016-10-13|1386.78
#2016-10-14|1409.98
#2016-10-17|1402.61
#2016-10-18|1421.44
#2016-10-19|1419.79
#2016-10-20|1411.15
#2016-10-21|1403.31
#2016-10-24|1408.09
#2016-10-25|1397.60
#2016-10-26|1396.99
#2016-10-27|1383.60
#2016-10-28|1385.21
#2016-10-31|1394.46
#2016-11-01|1388.17
#2016-11-02|1383.99
#2016-11-03|1374.35
#2016-11-04|1367.58
#2016-11-07|1382.33
#2016-11-08|1390.16
#2016-11-09|1420.71
#2016-11-10|1409.04
#2016-11-11|1381.89
#2016-11-14|1369.11
#2016-11-15|1374.51
#2016-11-16|1357.46
#2016-11-17|1370.57
#2016-11-18|1355.30
#2016-11-21|1358.13
#2016-11-22|1350.07
#2016-11-23|1337.14
#2016-11-24|1351.07
#2016-11-25|1355.83
#2016-11-28|1340.06
#2016-11-29|1353.83
#2016-11-30|1362.06
#2016-12-01|1354.87
#2016-12-02|1348.94
#2016-12-05|1364.40
#2016-12-06|1378.29
#2016-12-07|1394.63
#2016-12-08|1384.48
#2016-12-09|1381.53
#2016-12-12|1382.85
#2016-12-13|1401.26
#2016-12-14|1395.84
#2016-12-15|1374.48
#2016-12-16|1373.09
#2016-12-19|1382.22
#2016-12-20|1375.43
#2016-12-21|1383.92
#2016-12-22|1384.89
#2016-12-23|1389.17
#2016-12-26|1389.17
#2016-12-27|1390.40
#2016-12-28|1385.66
#2016-12-29|1398.82
#2016-12-30|1409.05
#2017-01-02|1416.15
#2017-01-03|1401.62
#2017-01-04|1403.87
#2017-01-05|1421.70
#2017-01-06|1421.14
#2017-01-09|1414.24
#2017-01-10|1422.04
#2017-01-11|1409.98
#2017-01-12|1428.80
#2017-01-13|1441.66
#2017-01-16|1425.13
#2017-01-17|1432.05
#2017-01-18|1432.27
#2017-01-19|1417.49
#2017-01-20|1435.18
#2017-01-23|1447.63
#2017-01-24|1460.98
#2017-01-25|1481.54
#2017-01-26|1466.51
#2017-01-27|1464.95
#2017-01-30|1445.87
#2017-01-31|1453.37
#2017-02-01|1463.37
#2017-02-02|1472.97
#2017-02-03|1478.65
#2017-02-06|1458.71
#2017-02-07|1447.39
#2017-02-08|1466.25
#2017-02-09|1469.52
#2017-02-10|1474.43
#2017-02-13|1486.78
#2017-02-14|1472.98
#2017-02-15|1482.23
#2017-02-16|1486.58
#2017-02-17|1473.02
#2017-02-20|1479.09
#2017-02-21|1478.76
#2017-02-22|1474.99
#2017-02-23|1473.96
#2017-02-24|1454.30
#2017-02-27|1470.32
#2017-02-28|1481.79
#2017-03-01|1500.94
#2017-03-02|1498.61
#2017-03-03|1502.98
#2017-03-06|1499.78
#2017-03-07|1499.71
#2017-03-08|1498.20
#2017-03-09|1499.62
#2017-03-10|1507.45
#2017-03-13|1513.72
#2017-03-14|1499.84
#2017-03-15|1506.53
#2017-03-16|1532.16
#2017-03-17|1540.95
#2017-03-20|1545.21
#2017-03-21|1541.39
#2017-03-22|1535.70
#2017-03-23|1554.67
#2017-03-24|1556.43
#2017-03-27|1552.86
#2017-03-28|1560.06
#2017-03-29|1545.06
#2017-03-30|1559.07
#2017-03-31|1556.79
#2017-04-03|1547.18
#2017-04-04|1546.99
#2017-04-05|1546.83
#2017-04-06|1550.78
#2017-04-07|1548.03
#2017-04-10|1542.57
#2017-04-11|1552.61
#2017-04-12|1547.51
#2017-04-13|1540.82
#2017-04-14|1540.82
#2017-04-17|1546.73
#2017-04-18|1529.85
#2017-04-19|1537.05
#2017-04-20|1558.88
#2017-04-21|1546.16
#2017-04-24|1619.14
#2017-04-25|1630.11
#2017-04-26|1628.31
#2017-04-27|1626.43
#2017-04-28|1627.27
#2017-05-01|1630.73
#2017-05-02|1650.29
#2017-05-03|1635.94
#2017-05-04|1661.36
#2017-05-05|1676.36
#2017-05-08|1652.01
#2017-05-09|1658.13
#2017-05-10|1646.89
#2017-05-11|1634.47
#2017-05-12|1640.09
#2017-05-15|1649.46
#2017-05-16|1657.86
#2017-05-17|1631.51
#2017-05-18|1625.13
#2017-05-19|1645.64
#2017-05-22|1655.00
#2017-05-23|1664.49
#2017-05-24|1657.04
#2017-05-25|1661.79
#2017-05-26|1658.60
#2017-05-29|1659.09
#2017-05-30|1657.89
#2017-05-31|1674.12
#2017-06-01|1679.20
#2017-06-02|1687.97
#2017-06-05|1682.61
#2017-06-06|1665.60
#2017-06-07|1660.80
#2017-06-08|1658.86
#2017-06-09|1668.25
#2017-06-12|1655.46
#2017-06-13|1665.21
#2017-06-14|1680.15
#2017-06-15|1648.81
#2017-06-16|1675.37
#2017-06-19|1683.01
#2017-06-20|1669.20
#2017-06-21|1670.00
#2017-06-22|1665.03
#2017-06-23|1670.75
#2017-06-26|1670.91
#2017-06-27|1660.82
#2017-06-28|1668.74
#2017-06-29|1644.62
#2017-06-30|1641.81
#2017-07-03|1652.52
#2017-07-04|1641.88
#2017-07-05|1651.69
#2017-07-06|1636.32
#2017-07-07|1636.26
#2017-07-10|1642.02
#2017-07-11|1635.18
#2017-07-12|1670.35
#2017-07-13|1672.70
#2017-07-14|1672.83
#2017-07-17|1681.64
#2017-07-18|1683.74
#2017-07-19|1681.11
#2017-07-20|1687.65
#2017-07-21|1660.18
#2017-07-24|1661.06
#2017-07-25|1667.27
#2017-07-26|1669.35
#2017-07-27|1671.10
#2017-07-28|1663.60
#2017-07-31|1669.59
#2017-08-01|1676.90
#2017-08-02|1669.88
#2017-08-03|1680.31
#2017-08-04|1681.94
#2017-08-07|1688.90
#2017-08-08|1681.13
#2017-08-09|1667.89
#2017-08-10|1655.64
#2017-08-11|1642.95
#2017-08-14|1667.28
#2017-08-15|1660.10
#2017-08-16|1672.55
#2017-08-17|1662.12
#2017-08-18|1649.56
#2017-08-21|1653.30
#2017-08-22|1662.36
#2017-08-23|1657.05
#2017-08-24|1657.40
#2017-08-25|1665.13
#2017-08-28|1661.10
#2017-08-29|1653.79
#2017-08-30|1655.59
#2017-08-31|1670.96
#2017-09-01|1685.97
#2017-09-04|1686.90
#2017-09-05|1687.55
#2017-09-06|1686.66
#2017-09-07|1702.75
#2017-09-08|1703.62
#2017-09-11|1715.71
#2017-09-12|1714.62
#2017-09-13|1712.27
#2017-09-14|1711.79
#2017-09-15|1721.93
#2017-09-18|1729.74
#2017-09-19|1732.73
#2017-09-20|1732.97
#2017-09-21|1730.34
#2017-09-22|1736.38
#2017-09-25|1709.28
#2017-09-26|1693.05
#2017-09-27|1702.66
#2017-09-28|1723.51
#2017-09-29|1735.30
#2017-10-02|1723.49
#2017-10-03|1729.34
#2017-10-04|1725.58
#2017-10-05|1711.37
#2017-10-06|1699.87
#2017-10-09|1703.75
#2017-10-10|1718.24
#2017-10-11|1721.55
#2017-10-12|1725.02
#2017-10-13|1728.41
#2017-10-16|1715.22
#2017-10-17|1706.15
#2017-10-18|1716.37
#2017-10-19|1725.82
#2017-10-20|1723.47
#2017-10-23|1715.28
#2017-10-24|1715.87
#2017-10-25|1709.46
#2017-10-26|1724.91
#2017-10-27|1709.61
#2017-10-30|1718.19
#2017-10-31|1722.79
#2017-11-01|1711.88
#2017-11-02|1719.43
#2017-11-03|1716.30
#2017-11-06|1707.86
#2017-11-07|1694.56
#2017-11-08|1707.35
#2017-11-09|1693.50
#2017-11-10|1688.25
#2017-11-13|1670.95
#2017-11-14|1674.04
#2017-11-15|1670.82
#2017-11-16|1696.59
#2017-11-17|1691.23
#2017-11-20|1702.47
#2017-11-21|1691.61
#2017-11-22|1701.18
#2017-11-23|1713.10
#2017-11-24|1720.10
#2017-11-27|1703.69
#2017-11-28|1703.83
#2017-11-29|1706.78
#2017-11-30|1704.93
#2017-12-01|1677.65
#2017-12-04|1701.30
#2017-12-05|1700.76
#2017-12-06|1692.94
#2017-12-07|1692.37
#2017-12-08|1691.51
#2017-12-11|1690.46
#2017-12-12|1684.88
#2017-12-13|1684.53
#2017-12-14|1678.47
#2017-12-15|1677.67
#2017-12-18|1702.69
#2017-12-19|1701.08
#2017-12-20|1703.65
#2017-12-21|1710.98
#2017-12-22|1707.14
#2017-12-25|1707.14
#2017-12-26|1710.13
#2017-12-27|1718.80
#2017-12-28|1726.23
#2017-12-29|1730.08
#2018-01-01|1730.08
#2018-01-02|1733.26
#2018-01-03|1739.69
#2018-01-04|1778.87
#2018-01-05|1791.08
#2018-01-08|1789.53
#2018-01-09|1793.13
#2018-01-10|1791.20
#2018-01-11|1784.34
#2018-01-12|1799.79
#2018-01-15|1812.75
#2018-01-16|1816.72
#2018-01-17|1813.76
#2018-01-18|1820.72
#2018-01-19|1825.95
#2018-01-22|1834.73
#2018-01-23|1845.66
#2018-01-24|1840.63
#2018-01-25|1852.79
#2018-01-26|1857.31
#2018-01-29|1836.36
#2018-01-30|1822.53
#2018-01-31|1825.76
#2018-02-01|1818.93
#2018-02-02|1786.76
#2018-02-05|1746.18
#2018-02-06|1710.95
#2018-02-07|1727.31
#2018-02-08|1675.67
#2018-02-09|1653.40
#2018-02-12|1683.39
#2018-02-13|1688.38
#2018-02-14|1713.87
#2018-02-15|1741.89
#2018-02-16|1755.90
#2018-02-19|1733.62
#2018-02-20|1748.98
#2018-02-21|1748.80
#2018-02-22|1741.56
#2018-02-23|1743.20
#2018-02-26|1744.34
#2018-02-27|1736.82
#2018-02-28|1717.41
#2018-03-01|1693.26
#2018-03-02|1667.37
#2018-03-05|1690.70
#2018-03-06|1696.20
#2018-03-07|1701.75
#2018-03-08|1712.67
#2018-03-09|1721.93
#2018-03-12|1724.16
#2018-03-13|1721.71
#2018-03-14|1726.08
#2018-03-15|1733.15
#2018-03-16|1722.37
#2018-03-19|1710.78
#2018-03-20|1704.36
#2018-03-21|1696.37
#2018-03-22|1672.81
#2018-03-23|1664.85
#2018-03-26|1659.19
#2018-03-27|1677.39
#2018-03-28|1675.34
#2018-03-29|1674.64
#2018-03-30|1674.64
#2018-04-02|1676.66
#2018-04-03|1657.52
#2018-04-04|1642.12
#2018-04-05|1677.31
#2018-04-06|1671.06
#2018-04-09|1682.30
#2018-04-10|1693.82
#2018-04-11|1680.51
#2018-04-12|1677.21
#2018-04-13|1691.10
#2018-04-16|1694.84
#2018-04-17|1702.87
#2018-04-18|1721.74
#2018-04-19|1726.84
#2018-04-20|1725.29
#2018-04-23|1720.82
#2018-04-24|1705.44
#2018-04-25|1692.65
#2018-04-26|1697.60
#2018-04-27|1695.14
#2018-04-30|1695.40
#2018-05-01|1683.12
#2018-05-02|1697.43
#2018-05-03|1694.01
#2018-05-04|1703.45
#2018-05-07|1712.18
#2018-05-08|1705.91
#2018-05-09|1716.26
#2018-05-10|1715.40
#2018-05-11|1728.69
#2018-05-14|1725.76
#2018-05-15|1709.89
#2018-05-16|1705.21
#2018-05-17|1715.11
#2018-05-18|1717.79
#2018-05-21|1720.48
#2018-05-22|1732.41
#2018-05-23|1699.67
#2018-05-24|1696.03
#2018-05-25|1683.97
#2018-05-28|1673.63
#2018-05-29|1642.64
#2018-05-30|1651.29
#2018-05-31|1660.74
#2018-06-01|1679.74
#2018-06-04|1690.71
#2018-06-05|1686.53
#2018-06-06|1709.42
#2018-06-07|1711.34
#2018-06-08|1693.70
#2018-06-11|1706.53
#2018-06-12|1704.21
#2018-06-13|1696.92
#2018-06-14|1701.65
#2018-06-15|1674.81
#2018-06-18|1660.37
#2018-06-19|1637.01
#2018-06-20|1641.88
#2018-06-21|1619.05
#2018-06-22|1631.19
#2018-06-25|1608.42
#2018-06-26|1611.20
#2018-06-27|1613.30
#2018-06-28|1586.19
#2018-06-29|1614.85
#2018-07-02|1584.73
#2018-07-03|1602.82
#2018-07-04|1598.33
#2018-07-05|1614.67
#2018-07-06|1620.54
#2018-07-09|1634.33
#2018-07-10|1636.58
#2018-07-11|1616.54
#2018-07-12|1618.25
#2018-07-13|1616.45
#2018-07-16|1627.65
#2018-07-17|1623.69
#2018-07-18|1619.72
#2018-07-19|1604.09
#2018-07-20|1610.67
#2018-07-23|1605.69
#2018-07-24|1620.86
#2018-07-25|1609.82
#2018-07-26|1622.77
#2018-07-27|1639.18
#2018-07-30|1640.47
#2018-07-31|1638.63
#2018-08-01|1619.68
#2018-08-02|1597.29
#2018-08-03|1606.81
#2018-08-06|1602.23
#2018-08-07|1618.00
#2018-08-08|1615.76
#2018-08-09|1610.25
#2018-08-10|1576.91
#2018-08-13|1570.27
#2018-08-14|1567.60
#2018-08-15|1535.16
#2018-08-16|1553.50
#2018-08-17|1556.94
#2018-08-20|1568.10
#2018-08-21|1592.90
#2018-08-22|1606.60
#2018-08-23|1601.74
#2018-08-24|1614.01
#2018-08-27|1629.08
#2018-08-28|1630.87
#2018-08-29|1638.56
#2018-08-30|1638.55
#2018-08-31|1620.19
#2018-09-03|1612.48
#2018-09-04|1589.48
#2018-09-05|1581.93
#2018-09-06|1583.29
#2018-09-07|1572.22
#2018-09-10|1581.86
#2018-09-11|1579.48
#2018-09-12|1588.44
#2018-09-13|1594.22
#2018-09-14|1601.00
#2018-09-17|1609.30
#2018-09-18|1615.09
#2018-09-19|1613.07
#2018-09-20|1644.32
#2018-09-21|1646.62
#2018-09-24|1632.05
#2018-09-25|1628.19
#2018-09-26|1627.58
#2018-09-27|1623.44
#2018-09-28|1602.78
#2018-10-01|1603.04
#2018-10-02|1591.00
#2018-10-03|1599.53
#2018-10-04|1576.87
#2018-10-05|1562.85
#2018-10-08|1536.16
#2018-10-09|1529.79
#2018-10-10|1503.66
#2018-10-11|1477.05
#2018-10-12|1471.47
#2018-10-15|1472.19
#2018-10-16|1499.50
#2018-10-17|1485.37
#2018-10-18|1454.73
#2018-10-19|1432.99
#2018-10-22|1421.74
#2018-10-23|1390.04
#2018-10-24|1381.93
#2018-10-25|1402.13
#2018-10-26|1397.20
#2018-10-29|1421.32
#2018-10-30|1423.06
#2018-10-31|1443.88
#2018-11-01|1454.83
#2018-11-02|1458.39
#2018-11-05|1450.09
#2018-11-06|1441.43
#2018-11-07|1474.47
#2018-11-08|1463.29
#2018-11-09|1453.31
#2018-11-12|1425.38
#2018-11-13|1442.19
#2018-11-14|1439.45
#2018-11-15|1422.63
#2018-11-16|1422.92
#2018-11-19|1417.42
#2018-11-20|1396.47
#2018-11-21|1410.71
#2018-11-22|1403.32
#2018-11-23|1404.66
#2018-11-26|1426.64
#2018-11-27|1414.51
#2018-11-28|1406.14
#2018-11-29|1426.79
#2018-11-30|1406.21
#2018-12-03|1415.78
#2018-12-04|1401.28
#2018-12-05|1371.46
#2018-12-06|1323.90
#2018-12-07|1340.41
#2018-12-10|1305.70
#2018-12-11|1337.25
#2018-12-12|1362.62
#2018-12-13|1355.50
#2018-12-14|1338.48
#2018-12-17|1323.01
#2018-12-18|1316.88
#2018-12-19|1330.24
#2018-12-20|1309.61
#2018-12-21|1315.93
#2018-12-24|1312.67
#2018-12-25|1312.67
#2018-12-26|1310.91
#2018-12-27|1294.26
#2018-12-28|1330.89
#2018-12-31|1338.02
#2019-01-01|1338.02
#2019-01-02|1322.99
#2019-01-03|1313.74
#2019-01-04|1354.56
#2019-01-07|1361.00
#2019-01-08|1369.16
#2019-01-09|1392.30
#2019-01-10|1395.91
#2019-01-11|1388.28
#2019-01-14|1382.75
#2019-01-15|1381.83
#2019-01-16|1388.10
#2019-01-17|1394.42
#2019-01-18|1422.42
#2019-01-21|1419.51
#2019-01-22|1417.98
#2019-01-23|1409.41
#2019-01-24|1413.59
#2019-01-25|1438.92
#2019-01-28|1434.11
#2019-01-29|1434.28
#2019-01-30|1435.48
#2019-01-31|1436.74
#2019-02-01|1447.58
#2019-02-04|1438.81
#2019-02-05|1465.83
#2019-02-06|1464.62
#2019-02-07|1439.79
#2019-02-08|1416.82
#2019-02-11|1424.77
#2019-02-12|1434.92
#2019-02-13|1444.50
#2019-02-14|1443.26
#2019-02-15|1462.36
#2019-02-18|1476.10
#2019-02-19|1479.07
#2019-02-20|1496.26
#2019-02-21|1497.20
#2019-02-22|1504.30
#2019-02-25|1506.93
#2019-02-26|1517.09
#2019-02-27|1513.53
#2019-02-28|1522.39
#2019-03-01|1529.55
#2019-03-04|1530.57
#2019-03-05|1526.23
#2019-03-06|1523.54
#2019-03-07|1502.24
#2019-03-08|1493.28
#2019-03-11|1503.03
#2019-03-12|1508.26
#2019-03-13|1522.34
#2019-03-14|1536.70
#2019-03-15|1554.91
#2019-03-18|1556.49
#2019-03-19|1556.29
#2019-03-20|1551.47
#2019-03-21|1549.17
#2019-03-22|1512.49
#2019-03-25|1512.01
#2019-03-26|1512.06
#2019-03-27|1514.05
#2019-03-28|1507.00
#2019-03-29|1524.54
#2019-04-01|1550.20
#2019-04-02|1549.04
#2019-04-03|1581.29
#2019-04-04|1575.11
#2019-04-05|1583.05
#2019-04-08|1578.28
#2019-04-09|1568.99
#2019-04-10|1577.16
#2019-04-11|1591.04
#2019-04-12|1601.76
#2019-04-15|1605.76
#2019-04-16|1613.96
#2019-04-17|1618.14
#2019-04-18|1620.59
#2019-04-19|1620.59
#2019-04-22|1620.48
#2019-04-23|1605.89
#2019-04-24|1615.00
#2019-04-25|1593.46
#2019-04-26|1598.42
#2019-04-29|1606.34
#2019-04-30|1612.47
#2019-05-01|1616.51
#2019-05-02|1612.91
#2019-05-03|1609.34
#2019-05-06|1590.95
#2019-05-07|1566.57
#2019-05-08|1567.56
#2019-05-09|1542.35
#2019-05-10|1549.18
#2019-05-13|1526.93
#2019-05-14|1544.37
#2019-05-15|1559.47
#2019-05-16|1573.81
#2019-05-17|1565.55
#2019-05-20|1548.46
#2019-05-21|1560.00
#2019-05-22|1555.14
#2019-05-23|1527.14
#2019-05-24|1542.14
#2019-05-27|1542.70
#2019-05-28|1537.84
#2019-05-29|1507.28
#2019-05-30|1516.78
#2019-05-31|1506.96
#2019-06-03|1515.45
#2019-06-04|1533.75
#2019-06-05|1548.38
#2019-06-06|1544.10
#2019-06-07|1572.10
#2019-06-10|1570.89
#2019-06-11|1584.80
#2019-06-12|1571.22
#2019-06-13|1576.20
#2019-06-14|1560.85
#2019-06-17|1556.59
#2019-06-18|1579.77
#2019-06-19|1590.24
#2019-06-20|1609.94
#2019-06-21|1600.43
#2019-06-24|1606.16
#2019-06-25|1609.54
#2019-06-26|1598.07
#2019-06-27|1592.70
#2019-06-28|1606.25
#2019-07-01|1611.39
#2019-07-02|1604.86
#2019-07-03|1624.32
#2019-07-04|1626.32
#2019-07-05|1597.50
#2019-07-08|1591.32
#2019-07-09|1577.60
#2019-07-10|1580.80
#2019-07-11|1578.14
#2019-07-12|1591.73
#2019-07-15|1599.15
#2019-07-16|1617.86
#2019-07-17|1611.00
#2019-07-18|1599.17
#2019-07-19|1604.44
#2019-07-22|1605.21
#2019-07-23|1607.42
#2019-07-24|1608.21
#2019-07-25|1604.00
#2019-07-26|1601.88
#2019-07-29|1600.24
#2019-07-30|1565.78
#2019-07-31|1576.81
#2019-08-01|1573.66
#2019-08-02|1538.12
#2019-08-05|1510.66
#2019-08-06|1510.31
#2019-08-07|1522.81
#2019-08-08|1553.15
#2019-08-09|1540.92
#2019-08-12|1538.91
#2019-08-13|1548.02
#2019-08-14|1512.58
#2019-08-15|1502.68
#2019-08-16|1521.78
#2019-08-19|1543.40
#2019-08-20|1529.30
#2019-08-21|1551.67
#2019-08-22|1533.99
#2019-08-23|1524.35
#2019-08-26|1529.34
#2019-08-27|1536.49
#2019-08-28|1523.00
#2019-08-29|1548.49
#2019-08-30|1553.79
#2019-09-02|1552.34
#2019-09-03|1549.06
#2019-09-04|1572.47
#2019-09-05|1586.67
#2019-09-06|1589.68
#2019-09-09|1588.59
#2019-09-10|1599.04
#2019-09-11|1606.22
#2019-09-12|1617.38
#2019-09-13|1637.23
#2019-09-16|1608.86
#2019-09-17|1608.60
#2019-09-18|1615.70
#2019-09-19|1624.66
#2019-09-20|1619.17
#2019-09-23|1597.80
#2019-09-24|1597.48
#2019-09-25|1576.19
#2019-09-26|1587.09
#2019-09-27|1594.79
#2019-09-30|1605.92
#2019-10-01|1594.30
#2019-10-02|1547.58
#2019-10-03|1551.20
#2019-10-04|1571.68
#2019-10-07|1579.67
#2019-10-08|1546.19
#2019-10-09|1555.35
#2019-10-10|1578.97
#2019-10-11|1623.27
#2019-10-14|1617.92
#2019-10-15|1636.75
#2019-10-16|1639.73
#2019-10-17|1651.88
#2019-10-18|1652.07
#2019-10-21|1666.83
#2019-10-22|1658.46
#2019-10-23|1657.92
#2019-10-24|1664.86
#2019-10-25|1679.05
#2019-10-28|1682.28
#2019-10-29|1696.86
#2019-10-30|1692.82
#2019-10-31|1696.83
#2019-11-01|1717.44
#2019-11-04|1730.52
#2019-11-05|1712.65
#2019-11-06|1707.84
#2019-11-07|1703.89
#2019-11-08|1697.86
#2019-11-11|1700.98
#2019-11-12|1709.50
#2019-11-13|1697.44
#2019-11-14|1698.10
#2019-11-15|1718.77
#2019-11-18|1718.98
#2019-11-19|1719.14
#2019-11-20|1711.03
#2019-11-21|1705.24
#2019-11-22|1702.42
#2019-11-25|1715.04
#2019-11-26|1733.01
#2019-11-27|1729.90
#2019-11-28|1725.16
#2019-11-29|1717.27
#2019-12-02|1705.53
#2019-12-03|1695.85
#2019-12-04|1720.45
#2019-12-05|1726.10
#2019-12-06|1736.46
#2019-12-09|1732.92
#2019-12-10|1736.04
#2019-12-11|1744.45
#2019-12-12|1755.20
#2019-12-13|1770.60
#2019-12-16|1790.73
#2019-12-17|1781.27
#2019-12-18|1769.14
#2019-12-19|1760.70
#2019-12-20|1770.60
#2019-12-23|1779.16
#2019-12-24|1781.66
#2019-12-25|1781.66
#2019-12-26|1782.42
#2019-12-27|1798.69
#2019-12-30|1790.10
#2019-12-31|1794.24
#2020-01-01|1794.24
#2020-01-02|1809.90
#2020-01-03|1788.76
#2020-01-06|1780.84
#2020-01-07|1776.96
#2020-01-08|1780.27
#2020-01-09|1770.38
#2020-01-10|1767.09
#2020-01-13|1773.61
#2020-01-14|1783.50
#2020-01-15|1783.24
#2020-01-16|1777.35
#2020-01-17|1790.76
#2020-01-20|1788.82
#2020-01-21|1793.08
#2020-01-22|1785.21
#2020-01-23|1766.47
#2020-01-24|1785.82
#2020-01-27|1743.00
#2020-01-28|1749.24
#2020-01-29|1763.37
#2020-01-30|1748.06
#2020-01-31|1734.16
#2020-02-03|1736.36
#2020-02-04|1757.02
#2020-02-05|1779.45
#2020-02-06|1769.70
#2020-02-07|1764.10
#2020-02-10|1767.02
#2020-02-11|1792.73
#2020-02-12|1795.14
#2020-02-13|1787.96
#2020-02-14|1790.54
#2020-02-17|1795.91
#2020-02-18|1778.15
#2020-02-19|1787.91
#2020-02-20|1785.83
#2020-02-21|1794.59
#2020-02-24|1716.97
#2020-02-25|1686.66
#2020-02-26|1689.33
#2020-02-27|1654.99
#2020-02-28|1592.37
#2020-03-02|1622.03
#2020-03-03|1661.74
#2020-03-04|1670.67
#2020-03-05|1648.96
#2020-03-06|1593.16
#2020-03-09|1485.50
#2020-03-10|1449.54
#2020-03-11|1423.45
#2020-03-12|1209.24
#2020-03-13|1227.37
#2020-03-16|1131.70
#2020-03-17|1137.71
#2020-03-18|1036.10
#2020-03-19|1050.72
#2020-03-20|1103.65
#2020-03-23|1055.43
#2020-03-24|1157.16
#2020-03-25|1213.00
#2020-03-26|1281.16
#2020-03-27|1227.23
#2020-03-30|1226.76
#2020-03-31|1260.92
#2020-04-01|1195.94
#2020-04-02|1184.72
#2020-04-03|1161.72
#2020-04-06|1236.09
#2020-04-07|1285.28
#2020-04-08|1284.05
#2020-04-09|1330.56
#2020-04-10|1330.56
#2020-04-13|1326.34
#2020-04-14|1332.33
#2020-04-15|1255.42
#2020-04-16|1251.82
#2020-04-17|1307.18
#2020-04-20|1301.75
#2020-04-21|1252.23
#2020-04-22|1272.59
#2020-04-23|1276.23
#2020-04-24|1262.85
#2020-04-27|1300.77
#2020-04-28|1331.35
#2020-04-29|1360.57
#2020-04-30|1342.37
#2020-05-01|1346.31
#2020-05-04|1286.35
#2020-05-05|1304.00
#2020-05-06|1298.46
#2020-05-07|1309.90
#2020-05-08|1356.38
#2020-05-11|1331.13
#2020-05-12|1335.80
#2020-05-13|1305.77
#2020-05-14|1276.85
#2020-05-15|1274.28
#2020-05-18|1354.19
#2020-05-19|1353.14
#2020-05-20|1371.04
#2020-05-21|1363.00
#2020-05-22|1355.44
#2020-05-25|1402.83
#2020-05-26|1430.77
#2020-05-27|1435.76
#2020-05-28|1464.11
#2020-05-29|1458.94
#2020-06-01|1472.54
#2020-06-02|1509.62
#2020-06-03|1566.32
#2020-06-04|1575.36
#2020-06-05|1602.73
#2020-06-08|1595.03
#2020-06-09|1574.28
#2020-06-10|1552.91
#2020-06-11|1484.10
#2020-06-12|1468.51
#2020-06-15|1483.72
#2020-06-16|1539.60
#2020-06-17|1542.31
#2020-06-18|1535.74
#2020-06-19|1526.46
#2020-06-22|1526.71
#2020-06-23|1542.47
#2020-06-24|1495.11
#2020-06-25|1493.49
#2020-06-26|1491.69
#2020-06-29|1517.90
#2020-06-30|1510.91
#2020-07-01|1518.88
#2020-07-02|1550.26
#2020-07-03|1544.12
#2020-07-06|1575.92
#2020-07-07|1567.63
#2020-07-08|1549.45
#2020-07-09|1531.89
#2020-07-10|1555.51
#2020-07-13|1580.07
#2020-07-14|1577.45
#2020-07-15|1611.57
#2020-07-16|1621.83
#2020-07-17|1608.00
#2020-07-20|1633.29
#2020-07-21|1641.38
#2020-07-22|1652.83
#2020-07-23|1649.08
#2020-07-24|1624.72
#2020-07-27|1642.30
#2020-07-28|1630.06
#2020-07-29|1639.85
#2020-07-30|1601.55
#2020-07-31|1569.33
#2020-08-03|1603.30
#2020-08-04|1605.19
#2020-08-05|1647.04
#2020-08-06|1639.28
#2020-08-07|1639.39
#2020-08-10|1651.53
#2020-08-11|1680.39
#2020-08-12|1699.71
#2020-08-13|1697.23
#2020-08-14|1669.44
#2020-08-17|1682.60
#2020-08-18|1682.78
#2020-08-19|1695.51
#2020-08-20|1671.60
#2020-08-21|1672.45
#2020-08-24|1709.37
#2020-08-25|1692.61
#2020-08-26|1709.06
#2020-08-27|1687.60
#2020-08-28|1697.57
#2020-08-31|1685.25
#2020-09-01|1681.36
#2020-09-02|1686.81
#2020-09-03|1660.90
#2020-09-04|1645.12
#2020-09-07|1679.53
#2020-09-08|1652.45
#2020-09-09|1674.47
#2020-09-10|1667.86
#2020-09-11|1667.90
#2020-09-14|1679.44
#2020-09-15|1693.48
#2020-09-16|1701.92
#2020-09-17|1694.84
#2020-09-18|1687.49
#2020-09-21|1604.52
#2020-09-22|1600.17
#2020-09-23|1604.51
#2020-09-24|1582.62
#2020-09-25|1580.11
#2020-09-28|1620.35
#2020-09-29|1627.55
#2020-09-30|1628.75
#2020-10-01|1623.66
#2020-10-02|1647.55
#2020-10-05|1672.76
#2020-10-06|1684.89
#2020-10-07|1697.30
#2020-10-08|1711.88
#2020-10-09|1713.09
#2020-10-12|1727.62
#2020-10-13|1697.97
#2020-10-14|1704.69
#2020-10-15|1660.74
#2020-10-16|1682.03
#2020-10-19|1687.39
#2020-10-20|1695.83
#2020-10-21|1669.14
#2020-10-22|1662.69
#2020-10-23|1665.12
#2020-10-26|1621.10
#2020-10-27|1595.60
#2020-10-28|1532.16
#2020-10-29|1522.68
#2020-10-30|1541.79
#2020-11-02|1578.67
#2020-11-03|1636.06
#2020-11-04|1646.95
#2020-11-05|1693.17
#2020-11-06|1697.39
#2020-11-09|1779.19
#2020-11-10|1801.77
#2020-11-11|1792.37
#2020-11-12|1786.74
#2020-11-13|1794.91
#2020-11-16|1820.52
#2020-11-17|1822.25
#2020-11-18|1828.24
#2020-11-19|1804.65
#2020-11-20|1811.46
#2020-11-23|1809.32
#2020-11-24|1837.97
#2020-11-25|1836.90
#2020-11-26|1830.56
#2020-11-27|1837.79
#2020-11-30|1812.47
#2020-12-01|1839.30
#2020-12-02|1838.47
#2020-12-03|1848.50
#2020-12-04|1859.38
#2020-12-07|1845.26
#2020-12-08|1846.65
#2020-12-09|1837.49
#2020-12-10|1831.49
#2020-12-11|1820.16
#2020-12-14|1828.49
#2020-12-15|1842.09
#2020-12-16|1848.61
#2020-12-17|1867.46
#2020-12-18|1857.82
#2020-12-21|1816.16
#2020-12-22|1837.90
#2020-12-23|1852.06
#2020-12-24|1850.20
#2020-12-25|1850.20
#2020-12-28|1875.37
#2020-12-29|1884.27
#2020-12-30|1887.12
#2020-12-31|1870.44
#2021-01-01|1870.44
#2021-01-04|1895.78
#2021-01-05|1884.60
#2021-01-06|1939.68
#2021-01-07|1980.81
#2021-01-08|1992.23
#2021-01-11|1949.53
#2021-01-12|1959.59
#2021-01-13|1959.75
#2021-01-14|1958.23
#2021-01-15|1923.42
#2021-01-18|1922.78
#2021-01-19|1931.15
#2021-01-20|1931.29
#2021-01-21|1932.83
#2021-01-22|1914.04
#2021-01-25|1875.67
#2021-01-26|1878.62
#2021-01-27|1837.17
#2021-01-28|1868.75
#2021-01-29|1834.43
#2021-02-01|1852.09
#2021-02-02|1875.20
#2021-02-03|1872.91
#2021-02-04|1878.22
#2021-02-05|1900.53
#2021-02-08|1919.37
#2021-02-09|1913.04
#2021-02-10|1903.71
#2021-02-11|1921.33
#2021-02-12|1920.76
#2021-02-15|1948.65
#2021-02-16|1932.42
#2021-02-17|1893.68
#2021-02-18|1888.66
#2021-02-19|1917.81
#2021-02-22|1915.27
#2021-02-23|1916.38
#2021-02-24|1929.84
#2021-02-25|1938.71
#2021-02-26|1893.76
#2021-03-01|1923.42
#2021-03-02|1938.14
#2021-03-03|1952.03
#2021-03-04|1956.50
#2021-03-05|1916.08
#2021-03-08|1963.70
#2021-03-09|1984.45
#2021-03-10|1994.24
#2021-03-11|2017.49
#2021-03-12|2021.13
#2021-03-15|2007.85
#2021-03-16|2009.88
#2021-03-17|1999.41
#2021-03-18|2004.85
#2021-03-19|1979.58
#2021-03-22|1974.80
#2021-03-23|1958.95
#2021-03-24|1973.28
#2021-03-25|1969.20
#2021-03-26|1995.65
#2021-03-29|1995.22
#2021-03-30|2007.79
#2021-03-31|2008.43
#2021-04-01|2024.74
#2021-04-02|2024.74
#2021-04-05|2032.59
#2021-04-06|2052.80
#2021-04-07|2063.57
#2021-04-08|2077.30
#2021-04-09|2089.23
#2021-04-12|2083.55
#2021-04-13|2086.99
#2021-04-14|2087.39
#2021-04-15|2088.96
#2021-04-16|2118.51
#2021-04-19|2129.65
#2021-04-20|2091.31
#2021-04-21|2099.13
#2021-04-22|2103.86
#2021-04-23|2113.12
#2021-04-26|2133.82
#2021-04-27|2135.67
#2021-04-28|2134.64
#2021-04-29|2131.14
#2021-04-30|2112.22
#2021-05-03|2136.91
#2021-05-04|2121.16
#2021-05-05|2174.63
#2021-05-06|2193.82
#2021-05-07|2211.43
#2021-05-10|2210.22
#2021-05-11|2163.25
#2021-05-12|2156.51
#2021-05-13|2146.13
#2021-05-14|2181.77
#2021-05-17|2171.68
#2021-05-18|2189.52
#2021-05-19|2151.27
#2021-05-20|2178.98
#2021-05-21|2194.00
#2021-05-24|2204.71
#2021-05-25|2214.31
#2021-05-26|2207.89
#2021-05-27|2214.74
#2021-05-28|2213.85
#2021-05-31|2212.50
#2021-06-01|2248.88
#2021-06-02|2241.15
#2021-06-03|2232.24
#2021-06-04|2240.40
#2021-06-07|2245.77
#2021-06-08|2255.20
#2021-06-09|2252.31
#2021-06-10|2240.99
#2021-06-11|2242.76
#2021-06-14|2250.48
#2021-06-15|2250.90
#2021-06-16|2247.75
#2021-06-17|2205.13
#2021-06-18|2152.67
#2021-06-21|2180.92
#2021-06-22|2193.04
#2021-06-23|2183.80
#2021-06-24|2204.10
#2021-06-25|2213.35
#2021-06-28|2176.26
#2021-06-29|2186.33
#2021-06-30|2154.58
#2021-07-01|2176.67
#2021-07-02|2173.53
#2021-07-05|2185.30
#2021-07-06|2169.25
#2021-07-07|2188.22
#2021-07-08|2166.98
#2021-07-09|2198.33
#2021-07-12|2212.72
#2021-07-13|2207.60
#2021-07-14|2197.59
#2021-07-15|2180.68
#2021-07-16|2167.49
#2021-07-19|2105.66
#2021-07-20|2121.60
#2021-07-21|2162.19
#2021-07-22|2181.85
#2021-07-23|2202.78
#2021-07-26|2208.25
#2021-07-27|2197.34
#2021-07-28|2214.61
#2021-07-29|2243.40
#2021-07-30|2231.51
#2021-08-02|2242.19
#2021-08-03|2242.94
#2021-08-04|2257.58
#2021-08-05|2265.62
#2021-08-06|2242.90
#2021-08-09|2230.68
#2021-08-10|2242.72
#2021-08-11|2272.21
#2021-08-12|2281.17
#2021-08-13|2295.96
#2021-08-16|2281.40
#2021-08-17|2261.73
#2021-08-18|2266.66
#2021-08-19|2231.51
#2021-08-20|2239.18
#2021-08-23|2269.58
#2021-08-24|2272.17
#2021-08-25|2268.97
#2021-08-26|2281.30
#2021-08-27|2296.10
#2021-08-30|2295.27
#2021-08-31|2285.10
#2021-09-01|2311.32
#2021-09-02|2323.53
#2021-09-03|2306.81
#2021-09-06|2297.15
#2021-09-07|2281.92
#2021-09-08|2252.02
#2021-09-09|2262.02
#2021-09-10|2245.59
#2021-09-13|2259.48
#2021-09-14|2264.77
#2021-09-15|2231.41
#2021-09-16|2233.24
#2021-09-17|2192.21
#2021-09-20|2156.52
#2021-09-21|2177.17
#2021-09-22|2198.54
#2021-09-23|2211.21
#2021-09-24|2186.80
#2021-09-27|2172.40
#2021-09-28|2111.44
#2021-09-29|2102.21
#2021-09-30|2091.63
#2021-10-01|2082.48
#2021-10-04|2079.33
#2021-10-05|2078.48
#2021-10-06|2050.94
#2021-10-07|2097.49
#2021-10-08|2090.46
#2021-10-11|2082.88
#2021-10-12|2078.16
#2021-10-13|2100.22
#2021-10-14|2121.07
#2021-10-15|2147.66
#2021-10-18|2136.99
#2021-10-19|2162.95
#2021-10-20|2178.66
#2021-10-21|2165.64
#2021-10-22|2179.22
#2021-10-25|2169.77
#2021-10-26|2179.26
#2021-10-27|2173.20
#2021-10-28|2195.77
#2021-10-29|2179.87
#2021-11-01|2212.37
#2021-11-02|2215.05
#2021-11-03|2223.39
#2021-11-04|2221.08
#2021-11-05|2226.60
#2021-11-08|2243.45
#2021-11-09|2235.48
#2021-11-10|2226.18
#2021-11-11|2250.67
#2021-11-12|2251.57
#2021-11-15|2248.55
#2021-11-16|2223.20
#2021-11-17|2217.02
#2021-11-18|2212.96
#2021-11-19|2193.25
#2021-11-22|2172.56
#2021-11-23|2163.91
#2021-11-24|2157.00
#2021-11-25|2169.63
#2021-11-26|2099.14
#2021-11-29|2105.16
#2021-11-30|2087.63
#2021-12-01|2138.40
#2021-12-02|2126.82
#2021-12-03|2101.61
#2021-12-06|2138.95
#2021-12-07|2183.33
#2021-12-08|2182.41
#2021-12-09|2169.48
#2021-12-10|2159.98
#2021-12-13|2136.78
#2021-12-14|2118.15
#2021-12-15|2125.24
#2021-12-16|2162.66
#2021-12-17|2136.59
#2021-12-20|2116.59
#2021-12-21|2142.18
#2021-12-22|2178.77
#2021-12-23|2208.53
#2021-12-24|2209.78
#2021-12-27|2227.83
#2021-12-28|2237.84
#2021-12-29|2262.30
#2021-12-30|2258.33
#2021-12-31|2264.15
#2022-01-03|2253.84
#2022-01-04|2278.77
#2022-01-05|2281.59
#2022-01-06|2244.91
#2022-01-07|2236.23
#2022-01-10|2177.04
#2022-01-11|2211.42
#2022-01-12|2249.82
#2022-01-13|2256.57
#2022-01-14|2210.80
#2022-01-17|2211.35
#2022-01-18|2169.07
#2022-01-19|2170.68
#2022-01-20|2185.96
#2022-01-21|2144.78
#2022-01-24|2033.05
#2022-01-25|2026.64
#2022-01-26|2059.39
#2022-01-27|2032.44
#2022-01-28|2030.94
#2022-01-31|2065.36
#2022-02-01|2101.78
#2022-02-02|2124.75
#2022-02-03|2118.61
#2022-02-04|2095.73
#2022-02-07|2110.68
#2022-02-08|2102.20
#2022-02-09|2157.82
#2022-02-10|2157.46
#2022-02-11|2126.96
#2022-02-14|2065.44
#2022-02-15|2114.77
#2022-02-16|2130.00
#2022-02-17|2115.12
#2022-02-18|2081.94
#2022-02-21|2050.38
#2022-02-22|2041.60
#2022-02-23|2026.95
#2022-02-24|1900.93
#2022-02-25|1987.07
#2022-02-28|1985.60
#2022-03-01|1927.63
#2022-03-02|1933.60
#2022-03-03|1911.61
#2022-03-04|1801.00
#2022-03-07|1755.82
#2022-03-08|1759.33
#2022-03-09|1874.66
#2022-03-10|1848.29
#2022-03-11|1874.38
#2022-03-14|1921.75
#2022-03-15|1904.21
#2022-03-16|1970.82
#2022-03-17|2012.27
#2022-03-18|2007.72
#2022-03-21|1996.10
#2022-03-22|1992.99
#2022-03-23|1962.75
#2022-03-24|1943.79
#2022-03-25|1923.35
#2022-03-28|1928.65
#2022-03-29|2004.48
#2022-03-30|1978.13
#2022-03-31|1961.05
#2022-04-01|1950.60
#2022-04-04|1954.86
#2022-04-05|1915.29
#2022-04-06|1858.69
#2022-04-07|1861.62
#2022-04-08|1879.04
#2022-04-11|1879.61
#2022-04-12|1886.28
#2022-04-13|1889.50
#2022-04-14|1887.35
#2022-04-15|1887.35
#2022-04-18|1887.46
#2022-04-19|1869.05
#2022-04-20|1919.62
#2022-04-21|1947.78
#2022-04-22|1913.53
#2022-04-25|1880.71
#2022-04-26|1852.23
#2022-04-27|1836.18
#2022-04-28|1841.70
#2022-04-29|1862.15
#2022-05-02|1818.84
#2022-05-03|1823.06
#2022-05-04|1799.01
#2022-05-05|1781.05
#2022-05-06|1747.17
#2022-05-09|1677.39
#2022-05-10|1687.31
#2022-05-11|1713.50
#2022-05-12|1682.00
#2022-05-13|1720.01
#2022-05-16|1707.25
#2022-05-17|1754.57
#2022-05-18|1735.41
#2022-05-19|1722.43
#2022-05-20|1720.22
#2022-05-23|1753.68
#2022-05-24|1745.47
#2022-05-25|1748.59
#2022-05-26|1771.49
#2022-05-27|1808.21
#2022-05-30|1827.55
#2022-05-31|1790.19
#2022-06-01|1766.07
#2022-06-02|1808.04
#2022-06-03|1802.39
#2022-06-06|1805.26
#2022-06-07|1800.56
#2022-06-08|1794.62
#2022-06-09|1762.52
#2022-06-10|1683.48
#2022-06-13|1617.52
#2022-06-14|1572.65
#2022-06-15|1594.52
#2022-06-16|1568.48
#2022-06-17|1568.99
#2022-06-20|1555.27
#2022-06-21|1569.04
#2022-06-22|1564.29
#2022-06-23|1540.34
#2022-06-24|1580.64
#2022-06-27|1587.20
#2022-06-28|1575.01
#2022-06-29|1551.54
#2022-06-30|1532.00
#2022-07-01|1525.11
#2022-07-04|1535.95
#2022-07-05|1472.31
#2022-07-06|1496.14
#2022-07-07|1526.83
#2022-07-08|1551.97
#2022-07-11|1517.77
#2022-07-12|1532.63
#2022-07-13|1516.34
#2022-07-14|1480.07
#2022-07-15|1522.49
#2022-07-18|1554.80
#2022-07-19|1589.89
#2022-07-20|1584.75
#2022-07-21|1598.57
#2022-07-22|1605.29
#2022-07-25|1597.32
#2022-07-26|1569.10
#2022-07-27|1579.13
#2022-07-28|1613.32
#2022-07-29|1662.38
#2022-08-01|1660.00
#2022-08-02|1630.18
#2022-08-03|1637.02
#2022-08-04|1670.32
#2022-08-05|1640.40
#2022-08-08|1666.72
#2022-08-09|1642.87
#2022-08-10|1696.90
#2022-08-11|1710.55
#2022-08-12|1689.51
#2022-08-15|1694.97
#2022-08-16|1690.68
#2022-08-17|1660.48
#2022-08-18|1661.39
#2022-08-19|1630.82
#2022-08-22|1587.74
#2022-08-23|1580.93
#2022-08-24|1574.74
#2022-08-25|1584.83
#2022-08-26|1563.48
#2022-08-29|1547.65
#2022-08-30|1548.87
#2022-08-31|1546.16
#2022-09-01|1496.17
#2022-09-02|1558.55
#2022-09-05|1514.06
#2022-09-06|1520.63
#2022-09-07|1534.12
#2022-09-08|1545.48
#2022-09-09|1582.89
#2022-09-12|1639.45
#2022-09-13|1580.58
#2022-09-14|1554.52
#2022-09-15|1549.89
#2022-09-16|1518.31
#2022-09-19|1519.48
#2022-09-20|1479.54
#2022-09-21|1478.66
#2022-09-22|1423.35
#2022-09-23|1377.94
#2022-09-26|1366.53
#2022-09-27|1364.48
#2022-09-28|1373.72
#2022-09-29|1354.09
#2022-09-30|1391.47
#2022-10-03|1405.17
#2022-10-04|1476.22
#2022-10-05|1435.79
#2022-10-06|1417.45
#2022-10-07|1378.10
#2022-10-10|1376.71
#2022-10-11|1371.75
#2022-10-12|1359.73
#2022-10-13|1373.34
#2022-10-14|1389.06
#2022-10-17|1427.46
#2022-10-18|1459.33
#2022-10-19|1425.68
#2022-10-20|1433.03
#2022-10-21|1399.64
#2022-10-24|1446.41
#2022-10-25|1491.74
#2022-10-26|1532.68
#2022-10-27|1522.51
#2022-10-28|1522.50
#2022-10-31|1511.89
#2022-11-01|1514.69
#2022-11-02|1506.70
#2022-11-03|1466.05
#2022-11-04|1522.50
#2022-11-07|1539.83
#2022-11-08|1570.88
#2022-11-09|1568.27
#2022-11-10|1661.13
#2022-11-11|1716.33
#2022-11-14|1698.86
#2022-11-15|1703.22
#2022-11-16|1673.54
#2022-11-17|1645.52
#2022-11-18|1673.69
#2022-11-21|1656.46
#2022-11-22|1671.09
#2022-11-23|1701.75
#2022-11-24|1713.25
#2022-11-25|1715.30
#2022-11-28|1688.96
#2022-11-29|1669.95
#2022-11-30|1661.85
#2022-12-01|1724.87
#2022-12-02|1722.77
#2022-12-05|1719.96
#2022-12-06|1704.01
#2022-12-07|1695.54
#2022-12-08|1693.21
#2022-12-09|1721.82
#2022-12-12|1705.62
#2022-12-13|1746.32
#2022-12-14|1741.33
#2022-12-15|1685.59
#2022-12-16|1656.12
#2022-12-19|1654.13
#2022-12-20|1653.45
#2022-12-21|1678.34
#2022-12-22|1658.91
#2022-12-23|1670.52
#2022-12-26|1670.52
#2022-12-27|1683.33
#2022-12-28|1674.51
#2022-12-29|1694.41
#2022-12-30|1670.86
#2023-01-02|1686.20
#2023-01-03|1692.93
#2023-01-04|1741.75
#2023-01-05|1724.53
#2023-01-06|1757.41
#2023-01-09|1820.44
#2023-01-10|1802.21
#2023-01-11|1812.07
#2023-01-12|1840.16
#2023-01-13|1846.46
#2023-01-16|1863.68
#2023-01-17|1869.25
#2023-01-18|1894.18
#2023-01-19|1854.79
#2023-01-20|1867.65
#2023-01-23|1894.01
#2023-01-24|1900.03
#2023-01-25|1895.30
#2023-01-26|1898.00
#2023-01-27|1917.08
#2023-01-30|1910.21
#2023-01-31|1899.96
#2023-02-01|1928.52
#2023-02-02|1989.92
#2023-02-03|1970.14
#2023-02-06|1926.42
#2023-02-07|1911.30
#2023-02-08|1898.39
#2023-02-09|1926.04
#2023-02-10|1892.08
#2023-02-13|1927.62
#2023-02-14|1925.07
#2023-02-15|1946.64
#2023-02-16|1941.68
#2023-02-17|1952.05
#2023-02-20|1956.91
#2023-02-21|1942.72
#2023-02-22|1931.09
#2023-02-23|1921.07
#2023-02-24|1900.13
#2023-02-27|1931.58
#2023-02-28|1921.33
#2023-03-01|1925.16
#2023-03-02|1937.96
#2023-03-03|1954.84
#2023-03-06|1968.27
#2023-03-07|1932.99
#2023-03-08|1932.26
#2023-03-09|1932.51
#2023-03-10|1930.86
#2023-03-13|1891.90
#2023-03-14|1926.42
#2023-03-15|1833.35
#2023-03-16|1878.40
#2023-03-17|1856.80
#2023-03-20|1891.13
#2023-03-21|1930.80
#2023-03-22|1922.01
#2023-03-23|1920.57
#2023-03-24|1842.99
#2023-03-27|1868.95
#2023-03-28|1881.30
#2023-03-29|1908.16
#2023-03-30|1941.48
#2023-03-31|1948.24
#2023-04-03|1936.41
#2023-04-04|1939.49
#2023-04-05|1878.79
#2023-04-06|1876.78
#2023-04-07|1876.78
#2023-04-10|1861.31
#2023-04-11|1903.06
#2023-04-12|1921.30
#2023-04-13|1948.71
#2023-04-14|1957.86
#2023-04-17|1957.23
#2023-04-18|1980.42
#2023-04-19|1984.38
#2023-04-20|1984.13
#2023-04-21|1978.71
#2023-04-24|1997.32
#2023-04-25|1966.10
#2023-04-26|1964.55
#2023-04-27|1962.19
#2023-04-28|1994.38
#2023-05-01|1983.21
#2023-05-02|1953.16
#2023-05-03|1976.58
#2023-05-04|1967.40
#2023-05-05|1991.46
#2023-05-08|2000.16
#2023-05-09|1981.79
#2023-05-10|1977.81
#2023-05-11|1971.34
#2023-05-12|1968.38
#2023-05-15|1974.59
#2023-05-16|1962.60
#2023-05-17|1983.73
#2023-05-18|1976.96
#2023-05-19|2005.33
#2023-05-22|2003.22
#2023-05-23|1976.33
#2023-05-24|1937.70
#2023-05-25|1924.47
#2023-05-26|1936.03
#2023-05-29|1935.82
#2023-05-30|1925.59
#2023-05-31|1891.21
#2023-06-01|1917.98
#2023-06-02|1955.42
#2023-06-05|1947.17
#2023-06-06|1946.43
#2023-06-07|1960.51
#2023-06-08|1975.13
#2023-06-09|1958.04
#2023-06-12|1971.51
#2023-06-13|1994.31
#2023-06-14|2019.91
#2023-06-15|2015.09
#2023-06-16|2026.79
#2023-06-19|1979.65
#2023-06-20|1960.43
#2023-06-21|1964.04
#2023-06-22|1955.02
#2023-06-23|1939.71
#2023-06-26|1943.79
#2023-06-27|1960.02
#2023-06-28|1974.58
#2023-06-29|1973.16
#2023-06-30|2003.81
#2023-07-03|1999.17
#2023-07-04|1991.87
#2023-07-05|1968.30
#2023-07-06|1909.40
#2023-07-07|1932.47
#2023-07-10|1944.74
#2023-07-11|1992.56
#2023-07-12|2050.81
#2023-07-13|2060.60
#2023-07-14|2074.06
#2023-07-17|2060.36
#2023-07-18|2079.88
#2023-07-19|2081.39
#2023-07-20|2082.71
#2023-07-21|2078.93
#2023-07-24|2075.25
#2023-07-25|2085.93
#2023-07-26|2080.21
#2023-07-27|2113.53
#2023-07-28|2119.94
#2023-07-31|2106.44
#2023-08-01|2086.07
#2023-08-02|2057.52
#2023-08-03|2045.98
#2023-08-04|2085.94
#2023-08-07|2074.14
#2023-08-08|2051.21
#2023-08-09|2056.46
#2023-08-10|2073.15
#2023-08-11|2043.77
#2023-08-14|2034.62
#2023-08-15|2025.90
#2023-08-16|2016.78
#2023-08-17|1980.61
#2023-08-18|1961.59
#2023-08-21|1950.41
#2023-08-22|1965.65
#2023-08-23|1963.66
#2023-08-24|1948.33
#2023-08-25|1937.89
#2023-08-28|1969.77
#2023-08-29|1986.33
#2023-08-30|2001.37
#2023-08-31|1995.71
#2023-09-01|1979.35
#2023-09-04|1971.09
#2023-09-05|1938.74
#2023-09-06|1934.59
#2023-09-07|1934.27
#2023-09-08|1927.71
#2023-09-11|1937.86
#2023-09-12|1917.86
#2023-09-13|1907.98
#2023-09-14|1927.00
#2023-09-15|1940.22
#2023-09-18|1923.00
#2023-09-19|1925.11
#2023-09-20|1957.69
#2023-09-21|1918.54
#2023-09-22|1902.25
#2023-09-25|1881.47
#2023-09-26|1871.59
#2023-09-27|1866.55
#2023-09-28|1888.85
#2023-09-29|1901.55
#2023-10-02|1857.79
#2023-10-03|1824.11
#2023-10-04|1825.90
#2023-10-05|1830.85
#2023-10-06|1856.05
#2023-10-09|1843.64
#2023-10-10|1894.31
#2023-10-11|1903.73
#2023-10-12|1887.00
#2023-10-13|1853.81
#2023-10-16|1860.95
#2023-10-17|1848.44
#2023-10-18|1802.87
#2023-10-19|1799.29
#2023-10-20|1773.17
#2023-10-23|1782.08
#2023-10-24|1781.50
#2023-10-25|1766.26
#2023-10-26|1758.92
#2023-10-27|1776.84
#2023-10-30|1792.85
#2023-10-31|1804.32
#2023-11-01|1804.90
#2023-11-02|1861.29
#2023-11-03|1904.94
#2023-11-06|1887.21
#2023-11-07|1872.91
#2023-11-08|1883.10
#2023-11-09|1908.51
#2023-11-10|1889.00
#2023-11-13|1901.93
#2023-11-14|1978.67
#2023-11-15|2004.54
#2023-11-16|1988.99
#2023-11-17|2014.33
#2023-11-20|2018.39
#2023-11-21|2022.13
#2023-11-22|2022.09
#2023-11-23|2029.40
#2023-11-24|2043.89
#2023-11-27|2037.48
#2023-11-28|2049.43
#2023-11-29|2075.88
#2023-11-30|2073.03
#2023-12-01|2076.57
#2023-12-04|2060.61
#2023-12-05|2084.77
#2023-12-06|2104.99
#2023-12-07|2104.31
#2023-12-08|2113.06
#2023-12-11|2120.06
#2023-12-12|2126.27
#2023-12-13|2127.24
#2023-12-14|2237.47
#2023-12-15|2237.41
#2023-12-18|2196.47
#2023-12-19|2228.56
#2023-12-20|2235.48
#2023-12-21|2238.57
#2023-12-22|2252.79
#2023-12-25|2252.79
#2023-12-26|2253.96
#2023-12-27|2277.08
#2023-12-28|2274.79
#2023-12-29|2266.66
#2024-01-01|2266.66
#2024-01-02|2246.11
#2024-01-03|2175.55
#2024-01-04|2204.62
#2024-01-05|2195.15
#2024-01-08|2207.74
#2024-01-09|2199.09
#2024-01-10|2187.94
#2024-01-11|2165.95
#2024-01-12|2201.33
#2024-01-15|2185.85
#2024-01-16|2157.25
#2024-01-17|2116.14
#2024-01-18|2130.83
#2024-01-19|2123.83
#2024-01-22|2142.63
#2024-01-23|2120.57
#2024-01-24|2158.43
#2024-01-25|2156.35
#2024-01-26|2177.36
#2024-01-29|2162.27
#2024-01-30|2181.20
#2024-01-31|2184.50
#2024-02-01|2163.12
#2024-02-02|2156.51
#2024-02-05|2134.83
#2024-02-06|2152.52
#2024-02-07|2160.06
#2024-02-08|2156.04
#2024-02-09|2150.08
#2024-02-12|2176.26
#2024-02-13|2131.82
#2024-02-14|2147.63
#2024-02-15|2177.84
#2024-02-16|2175.13
#2024-02-19|2184.12
#2024-02-20|2197.97
#2024-02-21|2207.66
#2024-02-22|2212.14
#2024-02-23|2221.61
#2024-02-26|2219.72
#2024-02-27|2237.19
#2024-02-28|2236.21
#2024-02-29|2246.29
#2024-03-01|2244.58
#2024-03-04|2247.03
#2024-03-05|2241.84
#2024-03-06|2259.52
#2024-03-07|2299.41
#2024-03-08|2315.60
#2024-03-11|2299.46
#2024-03-12|2326.59
#2024-03-13|2337.06
#2024-03-14|2310.20
#2024-03-15|2311.12
#2024-03-18|2302.87
#2024-03-19|2307.30
#2024-03-20|2319.20
#2024-03-21|2341.98
#2024-03-22|2327.05
#2024-03-25|2324.80
#2024-03-26|2338.45
#2024-03-27|2338.85
#2024-03-28|2331.80
#2024-03-29|2331.80
#2024-04-01|2318.67
#2024-04-02|2284.93
#2024-04-03|2315.67
#2024-04-04|2320.49
#2024-04-05|2294.53
#2024-04-08|2311.45
#2024-04-09|2286.75
#2024-04-10|2256.26
#2024-04-11|2245.27
#2024-04-12|2231.81
#2024-04-15|2226.53
#2024-04-16|2196.66
#2024-04-17|2195.19
#2024-04-18|2198.52
#2024-04-19|2187.28
#2024-04-22|2185.55
#2024-04-23|2212.98
#2024-04-24|2205.65
#2024-04-25|2181.72
#2024-04-26|2220.29
#2024-04-29|2232.56
#2024-04-30|2203.83
#2024-05-01|2200.00
#2024-05-02|2209.72
#2024-05-03|2262.96
#2024-05-06|2281.05
#2024-05-07|2304.31
#2024-05-08|2310.43
#2024-05-09|2328.13
#2024-05-10|2358.79
#2024-05-13|2349.51
#2024-05-14|2362.57
#2024-05-15|2396.32
#2024-05-16|2385.38
#2024-05-17|2367.55
#2024-05-20|2367.64
#2024-05-21|2359.96
#2024-05-22|2351.09
#2024-05-23|2360.29
#2024-05-24|2371.57
#2024-05-27|2387.24
#2024-05-28|2366.67
#2024-05-29|2325.92
#2024-05-30|2353.01
#2024-05-31|2342.23
#2024-06-03|2360.41
#2024-06-04|2336.93
#2024-06-05|2343.41
#2024-06-06|2348.10
#2024-06-07|2317.33
#2024-06-10|2284.96
#2024-06-11|2254.72
#2024-06-12|2325.75
#2024-06-13|2266.76
#2024-06-14|2207.08
#2024-06-17|2215.20
#2024-06-18|2246.21
#2024-06-19|2244.50
#2024-06-20|2255.04
#2024-06-21|2211.37
#2024-06-24|2232.20
#2024-06-25|2206.89
#2024-06-26|2192.82
#2024-06-27|2198.15
#2024-06-28|2193.60
#2024-07-01|2200.76
#2024-07-02|2191.08
#2024-07-03|2235.08
#2024-07-04|2251.42
#2024-07-05|2258.45
#2024-07-08|2276.51
#2024-07-09|2244.68
#2024-07-10|2260.47
#2024-07-11|2314.06
#2024-07-12|2347.53
#2024-07-15|2336.27
#2024-07-16|2348.53
#2024-07-17|2353.48
#2024-07-18|2360.58
#2024-07-19|2335.39
#2024-07-22|2363.95
#2024-07-23|2364.51
#2024-07-24|2340.84
#2024-07-25|2320.09
#2024-07-26|2360.98
#2024-07-29|2334.04
#2024-07-30|2363.56
#2024-07-31|2370.78
#2024-08-01|2326.45
#2024-08-02|2261.59
#2024-08-05|2230.48
#2024-08-06|2211.95
#2024-08-07|2260.94
#2024-08-08|2258.68
#2024-08-09|2277.68
#2024-08-12|2267.60
#2024-08-13|2280.86
#2024-08-14|2312.35
#2024-08-15|2319.74
#2024-08-16|2328.42
#2024-08-19|2364.46
#2024-08-20|2370.64
#2024-08-21|2383.85
#2024-08-22|2398.33
#2024-08-23|2438.32
#2024-08-26|2439.06
#2024-08-27|2424.96
#2024-08-28|2430.47
#2024-08-29|2434.51
#2024-08-30|2449.88
#2024-09-02|2457.30
#2024-09-03|2428.03
#2024-09-04|2405.19
#2024-09-05|2390.74
#2024-09-06|2378.51
#2024-09-09|2382.29
#2024-09-10|2380.62
#2024-09-11|2367.85
#2024-09-12|2389.23
#2024-09-13|2432.76
#2024-09-16|2443.99
#2024-09-17|2478.39
#2024-09-18|2472.02
#2024-09-19|2523.48
#2024-09-20|2496.75
#2024-09-23|2499.02
#2024-09-24|2510.09
#2024-09-25|2523.74
#2024-09-26|2551.11
#2024-09-27|2550.53
#2024-09-30|2505.87
#2024-10-01|2479.33
#2024-10-02|2467.31
#2024-10-03|2419.38
#2024-10-04|2424.63
#2024-10-07|2428.22
#2024-10-08|2422.79
#2024-10-09|2438.69
#2024-10-10|2417.79
#2024-10-11|2425.76
#2024-10-14|2425.79
#2024-10-15|2423.25
#2024-10-16|2422.76
#2024-10-17|2425.65
#2024-10-18|2433.16
#2024-10-21|2405.60
#2024-10-22|2389.17
#2024-10-23|2364.28
#2024-10-24|2362.17
#2024-10-25|2357.92
#2024-10-28|2399.01
#2024-10-29|2380.18
#2024-10-30|2382.48
#2024-10-31|2374.81
#2024-11-01|2386.76
#2024-11-04|2389.53
#2024-11-05|2397.51
#2024-11-06|2346.92
#2024-11-07|2399.15
#2024-11-08|2371.21
#2024-11-11|2393.87
#2024-11-12|2334.37
#2024-11-13|2318.32
#2024-11-14|2339.27
#2024-11-15|2325.06
#2024-11-18|2323.97
#2024-11-19|2314.01
#2024-11-20|2299.58
#2024-11-21|2301.65
#2024-11-22|2300.44
#2024-11-25|2322.92
#2024-11-26|2292.78
#2024-11-27|2299.32
#2024-11-28|2315.62
#2024-11-29|2326.51
#2024-12-02|2305.32
#2024-12-03|2343.50
#2024-12-04|2354.49
#2024-12-05|2380.24
#2024-12-06|2384.89
#2024-12-09|2383.04
#2024-12-10|2351.96
#2024-12-11|2363.25
#2024-12-12|2350.64
#2024-12-13|2341.68
#2024-12-16|2330.59
#2024-12-17|2310.19
#2024-12-18|2310.58
#2024-12-19|2248.80
#2024-12-20|2243.28
#2024-12-23|2247.21
#2024-12-24|2249.48
#2024-12-25|2249.48
#2024-12-26|2253.02
#2024-12-27|2266.03
#2024-12-30|2250.47
#2024-12-31|2255.45
#2025-01-01|2255.45
#2025-01-02|2247.41
#2025-01-03|2235.83
#2025-01-06|2278.45
#2025-01-07|2261.36
#2025-01-08|2237.67
#2025-01-09|2241.48
#2025-01-10|2199.98
#2025-01-13|2166.94
#2025-01-14|2188.47
#2025-01-15|2231.18
#2025-01-16|2237.53
#2025-01-17|2271.18
#2025-01-20|2303.81
#2025-01-21|2314.06
#2025-01-22|2332.13
#2025-01-23|2341.66
#2025-01-24|2363.20
#2025-01-27|2344.80
#2025-01-28|2336.54
#2025-01-29|2332.00
#2025-01-30|2362.18
#2025-01-31|2352.65
#2025-02-03|2297.86
#2025-02-04|2325.02
#2025-02-05|2336.52
#2025-02-06|2389.99
#2025-02-07|2392.56
#2025-02-10|2392.71
#2025-02-11|2399.83
#2025-02-12|2403.68
#2025-02-13|2460.71
#2025-02-14|2481.22
#2025-02-17|2484.48
#2025-02-18|2492.52
#2025-02-19|2420.07
#2025-02-20|2432.80
#2025-02-21|2437.60
#2025-02-24|2421.87
#2025-02-25|2436.72
#2025-02-26|2484.24
#2025-02-27|2446.48
#2025-02-28|2452.68
#2025-03-03|2480.76
#2025-03-04|2421.64
#2025-03-05|2614.01
#2025-03-06|2679.89
#2025-03-07|2672.76
#2025-03-10|2608.52
#2025-03-11|2585.24
#2025-03-12|2618.92
#2025-03-13|2596.23
#2025-03-14|2640.26
#2025-03-17|2659.12
#2025-03-18|2674.26
#2025-03-19|2679.54
#2025-03-20|2658.69
#2025-03-21|2622.95
#2025-03-24|2623.29
#2025-03-25|2639.22
#2025-03-26|2624.21
#2025-03-27|2597.99
#2025-03-28|2575.22
#2025-03-31|2504.21
#2025-04-01|2528.86
#2025-04-02|2549.05
#2025-04-03|2476.23
#2025-04-04|2377.45
#2025-04-07|2256.82
#2025-04-08|2329.26
#2025-04-09|2289.69
#2025-04-10|2418.26
#2025-04-11|2459.41
#2025-04-14|2534.52
#2025-04-15|2588.26
#2025-04-16|2593.39
#2025-04-17|2566.85
#2025-04-18|2566.85
#2025-04-21|2600.54
#2025-04-22|2578.10
#2025-04-23|2598.70
#2025-04-24|2628.58
#2025-04-25|2672.59
#2025-04-28|2696.14
#2025-04-29|2697.39
#2025-04-30|2716.06
#2025-05-01|2692.16
#2025-05-02|2785.53
#2025-05-05|2777.18
#2025-05-06|2774.04
#2025-05-07|2762.73
#2025-05-08|2769.44
#2025-05-09|2776.57
#2025-05-12|2759.37
#2025-05-13|2794.55
#2025-05-14|2829.10
#2025-05-15|2828.39
#2025-05-16|2824.79
#2025-05-19|2847.62
#2025-05-20|2874.06
#2025-05-21|2875.59
#2025-05-22|2830.64
#2025-05-23|2838.03
#2025-05-26|2886.04
#2025-05-27|2866.79
#2025-05-28|2842.35
#2025-05-29|2847.67
#2025-05-30|2821.73
#2025-06-02|2841.15
#2025-06-03|2826.51
#2025-06-04|2855.33
#2025-06-05|2885.10
#2025-06-06|2865.88
#2025-06-09|2859.69
#2025-06-10|2870.50
#2025-06-11|2880.55
#2025-06-12|2899.48
#2025-06-13|2844.01
#2025-06-16|2885.29
#2025-06-17|2844.54
#2025-06-18|2821.31
#2025-06-19|2759.56
#2025-06-20|2785.62
#2025-06-23|2787.26
#2025-06-24|2883.66
#2025-06-25|2872.75
#2025-06-26|2900.38
#2025-06-27|2959.57
#2025-06-30|2946.88
#2025-07-01|2935.63
#2025-07-02|2936.32
#2025-07-03|2933.44
#2025-07-04|2920.87
#2025-07-07|2936.78
#2025-07-08|2933.30
#2025-07-09|2974.36
#2025-07-10|2986.50
#2025-07-11|2969.13
#2025-07-14|2949.22
#2025-07-15|2926.32
#2025-07-16|2881.90
#2025-07-17|2933.56
#2025-07-18|2960.11
#2025-07-21|2971.48
#2025-07-22|2951.09
#2025-07-23|3004.04
#2025-07-24|3018.73
#2025-07-25|3006.72
#2025-07-28|2968.01
#2025-07-29|2958.18
#2025-07-30|2949.73
#2025-07-31|2912.12
#2025-08-01|2866.00
#2025-08-04|2883.82
#2025-08-05|2888.53
#2025-08-06|2913.53
#2025-08-07|2961.43
#2025-08-08|2990.63
#2025-08-11|2958.67
#2025-08-12|2996.58
#2025-08-13|3021.37
#2025-08-14|3025.11
#2025-08-15|3044.77
#2025-08-18|3016.03
#2025-08-19|3053.28
#2025-08-20|3012.76
#2025-08-21|2986.66
#2025-08-22|3048.33
#2025-08-25|2979.18
#2025-08-26|2925.27
#2025-08-27|2909.66
#2025-08-28|2931.91
#2025-08-29|2919.82
#2025-09-01|2919.82
#2025-09-02|2848.02
#2025-09-03|2855.66
#2025-09-04|2885.44
#2025-09-05|2927.70
#2025-09-08|2975.79
#2025-09-09|2956.83
#2025-09-10|2970.04
#2025-09-11|3009.48
#2025-09-12|3001.24
#2025-09-15|3018.02
#2025-09-16|2996.81
#2025-09-17|2988.91
#2025-09-18|2980.75
#2025-09-19|2965.24
#2025-09-22|2947.12
#2025-09-23|2965.03
#2025-09-24|2917.18
#2025-09-25|2857.78
#2025-09-26|2890.67
#2025-09-29|2894.39
#2025-09-30|2928.12
#2025-10-01|2938.02
#2025-10-02|2947.51
#2025-10-03|2956.51
#2025-10-06|2936.42
#2025-10-07|2924.48
#2025-10-08|2924.34
#2025-10-09|2931.66
#2025-10-10|2897.03
#2025-10-13|2916.45
#2025-10-14|2933.20
#2025-10-15|2954.92
#2025-10-16|2988.70
#2025-10-17|2955.57
#2025-10-20|2981.30
#2025-10-21|2978.63
#2025-10-22|2990.20
#2025-10-23|3002.06
#2025-10-24|3024.10
#2025-10-27|3021.55
#2025-10-28|3003.76
#2025-10-29|2995.21
#2025-10-30|2958.97
#2025-10-31|2922.15
#2025-11-03|2905.12
#2025-11-04|2886.38
#2025-11-05|2902.37
#2025-11-06|2875.55
#2025-11-07|2863.96
#2025-11-10|2900.09
#2025-11-11|2953.17
#2025-11-12|2993.35
#2025-11-13|2994.83
#2025-11-14|2948.59
#2025-11-17|2922.99
#2025-11-18|2858.27
#2025-11-19|2877.35
#2025-11-20|2883.04
#2025-11-21|2859.01
#2025-11-24|2905.99
#2025-11-25|2979.51
#2025-11-26|3004.31
#2025-11-27|3015.19
#2025-11-28|3029.93
#2025-12-01|3019.69
#2025-12-02|3011.39
#2025-12-03|3013.74
#2025-12-04|3036.15
#2025-12-05|3053.14
#2025-12-08|3050.55
#2025-12-09|3034.93
#2025-12-10|3016.33
#2025-12-11|3092.38
#2025-12-12|3080.39
#2025-12-15|3118.48
#2025-12-16|3128.18
#2025-12-17|3074.08
#2025-12-18|3103.50
#2025-12-19|3091.24
#2025-12-22|3110.44
#2025-12-23|3113.86
#2025-12-24|3113.62
#2025-12-25|3113.62
#2025-12-26|3113.81
#2025-12-29|3116.92
#2025-12-30|3128.64
#2025-12-31|3119.79
#2026-01-01|3119.79
#2026-01-02|3132.02
#2026-01-05|3136.85
#2026-01-06|3127.70
#2026-01-07|3177.31
#2026-01-08|3158.73
#2026-01-09|3159.90
#2026-01-12|3194.13
#2026-01-13|3111.14
#2026-01-14|3122.95
#2026-01-15|3127.91
#2026-01-16|3125.14
#2026-01-19|3099.64
#2026-01-20|3079.09
#2026-01-21|3080.36
#2026-01-22|3163.35
#2026-01-23|3146.65
#2026-01-26|3191.61
#2026-01-27|3234.81
#2026-01-28|3215.40
#2026-01-29|3200.72
#2026-01-30|3197.77
#2026-02-02|3201.16
#2026-02-03|3245.28
#2026-02-04|3219.52
#2026-02-05|3206.95
#2026-02-06|3320.62
#2026-02-09|3380.45
#2026-02-10|3372.83
#2026-02-11|3362.87
#2026-02-12|3319.80
#2026-02-13|3315.59
#2026-02-16|3333.51
#2026-02-17|3314.84
#2026-02-18|3376.29
#2026-02-19|3349.05
#2026-02-20|3402.55
#2026-02-23|3376.26
#2026-02-24|3390.49
#2026-02-25|3387.52
#2026-02-26|3369.37
#2026-02-27|3377.95
#2026-03-02|3280.86
#2026-03-03|3134.98
#2026-03-04|3176.34
#2026-03-05|3105.73
#2026-03-06|3034.46
#2026-03-09|2983.13
#2026-03-10|3067.18
#2026-03-11|3033.48
#2026-03-12|2973.35
#2026-03-13|2916.03
#2026-03-16|2940.54
#2026-03-17|2969.79
#2026-03-18|2965.66
#2026-03-19|2852.71
#2026-03-20|2841.87
#2026-03-23|2911.82
#2026-03-24|2920.41
#2026-03-25|2964.46
#2026-03-26|2918.15
#2026-03-27|2871.74
#2026-03-30|2867.57
#2026-03-31|2899.09
#2026-04-01|3023.30
#2026-04-02|2973.62