Table Data - Nasdaq Developed Markets: Europe Construction and Materials Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5010N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 441.15 |
| 2001-04-02 | 439.91 |
| 2001-04-03 | 431.39 |
| 2001-04-04 | 444.99 |
| 2001-04-05 | 445.45 |
| 2001-04-06 | 448.30 |
| 2001-04-09 | 454.70 |
| 2001-04-10 | 457.09 |
| 2001-04-11 | 452.17 |
| 2001-04-12 | 457.68 |
| 2001-04-13 | . |
| 2001-04-16 | 453.09 |
| 2001-04-17 | 452.38 |
| 2001-04-18 | 452.78 |
| 2001-04-19 | 462.58 |
| 2001-04-20 | 471.22 |
| 2001-04-23 | 465.08 |
| 2001-04-24 | 465.73 |
| 2001-04-25 | 465.71 |
| 2001-04-26 | 472.86 |
| 2001-04-27 | 474.16 |
| 2001-04-30 | 475.47 |
| 2001-05-01 | 477.48 |
| 2001-05-02 | 478.82 |
| 2001-05-03 | 475.06 |
| 2001-05-04 | 476.78 |
| 2001-05-07 | 475.98 |
| 2001-05-08 | 474.89 |
| 2001-05-09 | 473.79 |
| 2001-05-10 | 477.76 |
| 2001-05-11 | 471.88 |
| 2001-05-14 | 470.29 |
| 2001-05-15 | 476.32 |
| 2001-05-16 | 477.74 |
| 2001-05-17 | 482.30 |
| 2001-05-18 | 481.70 |
| 2001-05-21 | 483.56 |
| 2001-05-22 | 475.38 |
| 2001-05-23 | 470.70 |
| 2001-05-24 | 468.95 |
| 2001-05-25 | 464.77 |
| 2001-05-28 | . |
| 2001-05-29 | 462.06 |
| 2001-05-30 | 458.49 |
| 2001-05-31 | 457.78 |
| 2001-06-01 | 454.26 |
| 2001-06-04 | 455.32 |
| 2001-06-05 | 457.87 |
| 2001-06-06 | 460.69 |
| 2001-06-07 | 460.51 |
| 2001-06-08 | 459.24 |
| 2001-06-11 | 452.31 |
| 2001-06-12 | 453.12 |
| 2001-06-13 | 456.91 |
| 2001-06-14 | 455.38 |
| 2001-06-15 | 452.05 |
| 2001-06-18 | 447.80 |
| 2001-06-19 | 447.87 |
| 2001-06-20 | 434.26 |
| 2001-06-21 | 434.01 |
| 2001-06-22 | 440.47 |
| 2001-06-25 | 445.70 |
| 2001-06-26 | 436.82 |
| 2001-06-27 | 435.19 |
| 2001-06-28 | 434.02 |
| 2001-06-29 | 436.18 |
| 2001-07-02 | 439.79 |
| 2001-07-03 | 442.64 |
| 2001-07-04 | . |
| 2001-07-05 | 437.00 |
| 2001-07-06 | 435.24 |
| 2001-07-09 | 435.51 |
| 2001-07-10 | 439.97 |
| 2001-07-11 | 441.95 |
| 2001-07-12 | 439.09 |
| 2001-07-13 | 439.89 |
| 2001-07-16 | 441.04 |
| 2001-07-17 | 436.82 |
| 2001-07-18 | 447.98 |
| 2001-07-19 | 446.10 |
| 2001-07-20 | 444.33 |
| 2001-07-23 | 441.39 |
| 2001-07-24 | 441.15 |
| 2001-07-25 | 435.08 |
| 2001-07-26 | 434.58 |
| 2001-07-27 | 440.42 |
| 2001-07-30 | 443.69 |
| 2001-07-31 | 444.26 |
| 2001-08-01 | 446.69 |
| 2001-08-02 | 450.99 |
| 2001-08-03 | 452.93 |
| 2001-08-06 | 450.91 |
| 2001-08-07 | 448.13 |
| 2001-08-08 | 446.81 |
| 2001-08-09 | 448.30 |
| 2001-08-10 | 449.97 |
| 2001-08-13 | 456.47 |
| 2001-08-14 | 458.91 |
| 2001-08-15 | 462.75 |
| 2001-08-16 | 464.60 |
| 2001-08-17 | 464.85 |
| 2001-08-20 | 460.29 |
| 2001-08-21 | 462.82 |
| 2001-08-22 | 467.56 |
| 2001-08-23 | 462.26 |
| 2001-08-24 | 463.49 |
| 2001-08-27 | 458.94 |
| 2001-08-28 | 454.57 |
| 2001-08-29 | 453.12 |
| 2001-08-30 | 445.09 |
| 2001-08-31 | 441.37 |
| 2001-09-03 | . |
| 2001-09-04 | 426.85 |
| 2001-09-05 | 423.41 |
| 2001-09-06 | 421.43 |
| 2001-09-07 | 420.61 |
| 2001-09-10 | 412.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.54 |
| 2001-09-18 | 389.96 |
| 2001-09-19 | 386.59 |
| 2001-09-20 | 367.85 |
| 2001-09-21 | 360.63 |
| 2001-09-24 | 374.47 |
| 2001-09-25 | 383.36 |
| 2001-09-26 | 388.34 |
| 2001-09-27 | 390.76 |
| 2001-09-28 | 388.92 |
| 2001-10-01 | 391.60 |
| 2001-10-02 | 394.78 |
| 2001-10-03 | 393.47 |
| 2001-10-04 | 403.13 |
| 2001-10-05 | 408.53 |
| 2001-10-08 | 404.80 |
| 2001-10-09 | 407.62 |
| 2001-10-10 | 409.67 |
| 2001-10-11 | 412.15 |
| 2001-10-12 | 414.22 |
| 2001-10-15 | 412.53 |
| 2001-10-16 | 420.79 |
| 2001-10-17 | 419.43 |
| 2001-10-18 | 411.01 |
| 2001-10-19 | 404.35 |
| 2001-10-22 | 403.48 |
| 2001-10-23 | 410.61 |
| 2001-10-24 | 413.41 |
| 2001-10-25 | 409.36 |
| 2001-10-26 | 411.39 |
| 2001-10-29 | 414.48 |
| 2001-10-30 | 407.55 |
| 2001-10-31 | 404.37 |
| 2001-11-01 | 402.60 |
| 2001-11-02 | 401.36 |
| 2001-11-05 | 401.35 |
| 2001-11-06 | 405.94 |
| 2001-11-07 | 407.17 |
| 2001-11-08 | 410.21 |
| 2001-11-09 | 408.27 |
| 2001-11-12 | 404.74 |
| 2001-11-13 | 405.25 |
| 2001-11-14 | 412.20 |
| 2001-11-15 | 414.06 |
| 2001-11-16 | 417.38 |
| 2001-11-19 | 419.89 |
| 2001-11-20 | 420.08 |
| 2001-11-21 | 416.90 |
| 2001-11-22 | . |
| 2001-11-23 | 417.34 |
| 2001-11-26 | 421.18 |
| 2001-11-27 | 421.92 |
| 2001-11-28 | 420.23 |
| 2001-11-29 | 421.79 |
| 2001-11-30 | 430.86 |
| 2001-12-03 | 426.59 |
| 2001-12-04 | 435.21 |
| 2001-12-05 | 438.56 |
| 2001-12-06 | 436.35 |
| 2001-12-07 | 443.30 |
| 2001-12-10 | 441.20 |
| 2001-12-11 | 442.31 |
| 2001-12-12 | 442.35 |
| 2001-12-13 | 435.34 |
| 2001-12-14 | 432.22 |
| 2001-12-17 | 440.00 |
| 2001-12-18 | 437.82 |
| 2001-12-19 | 433.18 |
| 2001-12-20 | 431.08 |
| 2001-12-21 | 430.64 |
| 2001-12-24 | 425.94 |
| 2001-12-25 | . |
| 2001-12-26 | 426.19 |
| 2001-12-27 | 435.21 |
| 2001-12-28 | 433.77 |
| 2001-12-31 | 439.20 |
| 2002-01-01 | . |
| 2002-01-02 | 444.19 |
| 2002-01-03 | 449.81 |
| 2002-01-04 | 450.27 |
| 2002-01-07 | 448.24 |
| 2002-01-08 | 447.17 |
| 2002-01-09 | 448.44 |
| 2002-01-10 | 444.27 |
| 2002-01-11 | 442.96 |
| 2002-01-14 | 437.62 |
| 2002-01-15 | 439.30 |
| 2002-01-16 | 429.02 |
| 2002-01-17 | 431.51 |
| 2002-01-18 | 429.55 |
| 2002-01-21 | . |
| 2002-01-22 | 427.29 |
| 2002-01-23 | 428.11 |
| 2002-01-24 | 427.76 |
| 2002-01-25 | 419.57 |
| 2002-01-28 | 422.86 |
| 2002-01-29 | 417.84 |
| 2002-01-30 | 413.99 |
| 2002-01-31 | 419.66 |
| 2002-02-01 | 422.72 |
| 2002-02-04 | 422.36 |
| 2002-02-05 | 421.44 |
| 2002-02-06 | 421.50 |
| 2002-02-07 | 421.00 |
| 2002-02-08 | 421.02 |
| 2002-02-11 | 426.29 |
| 2002-02-12 | 428.02 |
| 2002-02-13 | 427.00 |
| 2002-02-14 | 429.84 |
| 2002-02-15 | 432.44 |
| 2002-02-18 | . |
| 2002-02-19 | 425.47 |
| 2002-02-20 | 424.15 |
| 2002-02-21 | 428.93 |
| 2002-02-22 | 428.95 |
| 2002-02-25 | 429.51 |
| 2002-02-26 | 433.92 |
| 2002-02-27 | 436.36 |
| 2002-02-28 | 433.36 |
| 2002-03-01 | 435.69 |
| 2002-03-04 | 446.76 |
| 2002-03-05 | 449.05 |
| 2002-03-06 | 451.15 |
| 2002-03-07 | 457.26 |
| 2002-03-08 | 456.30 |
| 2002-03-11 | 453.09 |
| 2002-03-12 | 447.79 |
| 2002-03-13 | 449.02 |
| 2002-03-14 | 454.91 |
| 2002-03-15 | 455.52 |
| 2002-03-18 | 456.84 |
| 2002-03-19 | 462.77 |
| 2002-03-20 | 462.90 |
| 2002-03-21 | 460.30 |
| 2002-03-22 | 461.65 |
| 2002-03-25 | 460.12 |
| 2002-03-26 | 458.03 |
| 2002-03-27 | 457.20 |
| 2002-03-28 | 458.79 |
| 2002-03-29 | . |
| 2002-04-01 | 462.77 |
| 2002-04-02 | 463.38 |
| 2002-04-03 | 460.18 |
| 2002-04-04 | 458.50 |
| 2002-04-05 | 456.25 |
| 2002-04-08 | 449.28 |
| 2002-04-09 | 449.37 |
| 2002-04-10 | 452.31 |
| 2002-04-11 | 453.21 |
| 2002-04-12 | 454.95 |
| 2002-04-15 | 456.23 |
| 2002-04-16 | 461.56 |
| 2002-04-17 | 470.24 |
| 2002-04-18 | 470.75 |
| 2002-04-19 | 473.75 |
| 2002-04-22 | 474.48 |
| 2002-04-23 | 472.32 |
| 2002-04-24 | 471.54 |
| 2002-04-25 | 467.24 |
| 2002-04-26 | 469.24 |
| 2002-04-29 | 471.52 |
| 2002-04-30 | 474.89 |
| 2002-05-01 | 476.61 |
| 2002-05-02 | 474.36 |
| 2002-05-03 | 478.38 |
| 2002-05-06 | 481.77 |
| 2002-05-07 | 475.85 |
| 2002-05-08 | 479.70 |
| 2002-05-09 | 480.32 |
| 2002-05-10 | 484.79 |
| 2002-05-13 | 486.97 |
| 2002-05-14 | 482.03 |
| 2002-05-15 | 486.10 |
| 2002-05-16 | 486.33 |
| 2002-05-17 | 492.64 |
| 2002-05-20 | 492.98 |
| 2002-05-21 | 489.22 |
| 2002-05-22 | 490.41 |
| 2002-05-23 | 484.82 |
| 2002-05-24 | 486.70 |
| 2002-05-27 | . |
| 2002-05-28 | 490.23 |
| 2002-05-29 | 491.11 |
| 2002-05-30 | 487.47 |
| 2002-05-31 | 487.21 |
| 2002-06-03 | 487.80 |
| 2002-06-04 | 485.12 |
| 2002-06-05 | 481.56 |
| 2002-06-06 | 485.28 |
| 2002-06-07 | 478.14 |
| 2002-06-10 | 480.01 |
| 2002-06-11 | 479.73 |
| 2002-06-12 | 477.60 |
| 2002-06-13 | 476.02 |
| 2002-06-14 | 468.66 |
| 2002-06-17 | 473.53 |
| 2002-06-18 | 475.79 |
| 2002-06-19 | 476.37 |
| 2002-06-20 | 475.22 |
| 2002-06-21 | 474.88 |
| 2002-06-24 | 472.65 |
| 2002-06-25 | 473.90 |
| 2002-06-26 | 478.70 |
| 2002-06-27 | 479.75 |
| 2002-06-28 | 489.99 |
| 2002-07-01 | 484.73 |
| 2002-07-02 | 478.76 |
| 2002-07-03 | 466.49 |
| 2002-07-04 | . |
| 2002-07-05 | 474.14 |
| 2002-07-08 | 481.49 |
| 2002-07-09 | 481.00 |
| 2002-07-10 | 472.21 |
| 2002-07-11 | 462.15 |
| 2002-07-12 | 462.22 |
| 2002-07-15 | 461.03 |
| 2002-07-16 | 454.02 |
| 2002-07-17 | 462.83 |
| 2002-07-18 | 462.19 |
| 2002-07-19 | 456.75 |
| 2002-07-22 | 440.67 |
| 2002-07-23 | 426.20 |
| 2002-07-24 | 417.18 |
| 2002-07-25 | 423.47 |
| 2002-07-26 | 398.73 |
| 2002-07-29 | 410.35 |
| 2002-07-30 | 418.55 |
| 2002-07-31 | 415.52 |
| 2002-08-01 | 406.36 |
| 2002-08-02 | 397.91 |
| 2002-08-05 | 384.76 |
| 2002-08-06 | 380.84 |
| 2002-08-07 | 386.06 |
| 2002-08-08 | 394.20 |
| 2002-08-09 | 398.01 |
| 2002-08-12 | 397.54 |
| 2002-08-13 | 400.33 |
| 2002-08-14 | 399.59 |
| 2002-08-15 | 402.93 |
| 2002-08-16 | 407.02 |
| 2002-08-19 | 410.84 |
| 2002-08-20 | 414.43 |
| 2002-08-21 | 423.59 |
| 2002-08-22 | 427.41 |
| 2002-08-23 | 424.89 |
| 2002-08-26 | 423.72 |
| 2002-08-27 | 431.75 |
| 2002-08-28 | 424.57 |
| 2002-08-29 | 419.41 |
| 2002-08-30 | 418.47 |
| 2002-09-02 | . |
| 2002-09-03 | 411.46 |
| 2002-09-04 | 413.00 |
| 2002-09-05 | 408.35 |
| 2002-09-06 | 407.98 |
| 2002-09-09 | 404.36 |
| 2002-09-10 | 406.51 |
| 2002-09-11 | 411.32 |
| 2002-09-12 | 406.21 |
| 2002-09-13 | 402.73 |
| 2002-09-16 | 398.30 |
| 2002-09-17 | 394.49 |
| 2002-09-18 | 387.95 |
| 2002-09-19 | 386.74 |
| 2002-09-20 | 389.67 |
| 2002-09-23 | 381.42 |
| 2002-09-24 | 369.24 |
| 2002-09-25 | 368.70 |
| 2002-09-26 | 377.36 |
| 2002-09-27 | 377.69 |
| 2002-09-30 | 364.03 |
| 2002-10-01 | 360.73 |
| 2002-10-02 | 361.94 |
| 2002-10-03 | 358.07 |
| 2002-10-04 | 348.62 |
| 2002-10-07 | 345.80 |
| 2002-10-08 | 343.09 |
| 2002-10-09 | 342.01 |
| 2002-10-10 | 344.26 |
| 2002-10-11 | 359.28 |
| 2002-10-14 | 359.09 |
| 2002-10-15 | 374.06 |
| 2002-10-16 | 372.60 |
| 2002-10-17 | 377.56 |
| 2002-10-18 | 377.02 |
| 2002-10-21 | 376.64 |
| 2002-10-22 | 366.41 |
| 2002-10-23 | 358.93 |
| 2002-10-24 | 361.87 |
| 2002-10-25 | 353.97 |
| 2002-10-28 | 357.08 |
| 2002-10-29 | 347.67 |
| 2002-10-30 | 357.78 |
| 2002-10-31 | 369.58 |
| 2002-11-01 | 365.71 |
| 2002-11-04 | 378.25 |
| 2002-11-05 | 384.86 |
| 2002-11-06 | 381.88 |
| 2002-11-07 | 383.75 |
| 2002-11-08 | 386.50 |
| 2002-11-11 | 383.22 |
| 2002-11-12 | 388.39 |
| 2002-11-13 | 387.67 |
| 2002-11-14 | 394.40 |
| 2002-11-15 | 394.57 |
| 2002-11-18 | 399.01 |
| 2002-11-19 | 396.83 |
| 2002-11-20 | 391.20 |
| 2002-11-21 | 398.46 |
| 2002-11-22 | 400.00 |
| 2002-11-25 | 398.56 |
| 2002-11-26 | 393.62 |
| 2002-11-27 | 398.72 |
| 2002-11-28 | . |
| 2002-11-29 | 410.94 |
| 2002-12-02 | 410.34 |
| 2002-12-03 | 405.01 |
| 2002-12-04 | 402.94 |
| 2002-12-05 | 398.79 |
| 2002-12-06 | 396.56 |
| 2002-12-09 | 391.54 |
| 2002-12-10 | 390.76 |
| 2002-12-11 | 393.84 |
| 2002-12-12 | 393.92 |
| 2002-12-13 | 390.33 |
| 2002-12-16 | 390.36 |
| 2002-12-17 | 392.17 |
| 2002-12-18 | 386.80 |
| 2002-12-19 | 385.43 |
| 2002-12-20 | 389.40 |
| 2002-12-23 | 386.50 |
| 2002-12-24 | 387.17 |
| 2002-12-25 | . |
| 2002-12-26 | 388.07 |
| 2002-12-27 | 388.00 |
| 2002-12-30 | 388.71 |
| 2002-12-31 | 393.47 |
| 2003-01-01 | . |
| 2003-01-02 | 398.19 |
| 2003-01-03 | 403.46 |
| 2003-01-06 | 408.11 |
| 2003-01-07 | 405.26 |
| 2003-01-08 | 396.91 |
| 2003-01-09 | 401.27 |
| 2003-01-10 | 403.31 |
| 2003-01-13 | 402.88 |
| 2003-01-14 | 401.33 |
| 2003-01-15 | 396.72 |
| 2003-01-16 | 398.81 |
| 2003-01-17 | 397.49 |
| 2003-01-20 | . |
| 2003-01-21 | 390.83 |
| 2003-01-22 | 387.04 |
| 2003-01-23 | 382.74 |
| 2003-01-24 | 384.48 |
| 2003-01-27 | 372.89 |
| 2003-01-28 | 374.40 |
| 2003-01-29 | 370.95 |
| 2003-01-30 | 372.42 |
| 2003-01-31 | 378.61 |
| 2003-02-03 | 384.31 |
| 2003-02-04 | 378.91 |
| 2003-02-05 | 378.09 |
| 2003-02-06 | 372.88 |
| 2003-02-07 | 367.89 |
| 2003-02-10 | 365.12 |
| 2003-02-11 | 369.93 |
| 2003-02-12 | 370.81 |
| 2003-02-13 | 372.86 |
| 2003-02-14 | 374.11 |
| 2003-02-17 | . |
| 2003-02-18 | 376.96 |
| 2003-02-19 | 376.09 |
| 2003-02-20 | 374.66 |
| 2003-02-21 | 374.73 |
| 2003-02-24 | 369.61 |
| 2003-02-25 | 358.25 |
| 2003-02-26 | 357.17 |
| 2003-02-27 | 361.84 |
| 2003-02-28 | 366.71 |
| 2003-03-03 | 366.63 |
| 2003-03-04 | 365.15 |
| 2003-03-05 | 365.81 |
| 2003-03-06 | 361.05 |
| 2003-03-07 | 358.47 |
| 2003-03-10 | 352.16 |
| 2003-03-11 | 349.20 |
| 2003-03-12 | 341.31 |
| 2003-03-13 | 349.08 |
| 2003-03-14 | 358.31 |
| 2003-03-17 | 362.02 |
| 2003-03-18 | 363.19 |
| 2003-03-19 | 367.20 |
| 2003-03-20 | 366.68 |
| 2003-03-21 | 375.26 |
| 2003-03-24 | 365.38 |
| 2003-03-25 | 369.69 |
| 2003-03-26 | 369.26 |
| 2003-03-27 | 366.97 |
| 2003-03-28 | 365.25 |
| 2003-03-31 | 363.62 |
| 2003-04-01 | 360.16 |
| 2003-04-02 | 365.21 |
| 2003-04-03 | 367.34 |
| 2003-04-04 | 370.57 |
| 2003-04-07 | 378.43 |
| 2003-04-08 | 376.06 |
| 2003-04-09 | 382.05 |
| 2003-04-10 | 382.06 |
| 2003-04-11 | 384.09 |
| 2003-04-14 | 387.43 |
| 2003-04-15 | 391.93 |
| 2003-04-16 | 390.77 |
| 2003-04-17 | 394.64 |
| 2003-04-18 | . |
| 2003-04-21 | 392.67 |
| 2003-04-22 | 396.55 |
| 2003-04-23 | 402.78 |
| 2003-04-24 | 401.02 |
| 2003-04-25 | 404.11 |
| 2003-04-28 | 408.55 |
| 2003-04-29 | 415.19 |
| 2003-04-30 | 417.87 |
| 2003-05-01 | 422.27 |
| 2003-05-02 | 423.51 |
| 2003-05-05 | 430.84 |
| 2003-05-06 | 440.35 |
| 2003-05-07 | 434.71 |
| 2003-05-08 | 427.12 |
| 2003-05-09 | 429.98 |
| 2003-05-12 | 430.01 |
| 2003-05-13 | 429.97 |
| 2003-05-14 | 427.25 |
| 2003-05-15 | 427.34 |
| 2003-05-16 | 433.63 |
| 2003-05-19 | 429.41 |
| 2003-05-20 | 431.31 |
| 2003-05-21 | 427.45 |
| 2003-05-22 | 427.83 |
| 2003-05-23 | 425.15 |
| 2003-05-26 | . |
| 2003-05-27 | 426.04 |
| 2003-05-28 | 425.43 |
| 2003-05-29 | 429.99 |
| 2003-05-30 | 431.87 |
| 2003-06-02 | 436.45 |
| 2003-06-03 | 433.61 |
| 2003-06-04 | 436.84 |
| 2003-06-05 | 443.50 |
| 2003-06-06 | 445.20 |
| 2003-06-09 | 445.36 |
| 2003-06-10 | 442.93 |
| 2003-06-11 | 449.96 |
| 2003-06-12 | 453.58 |
| 2003-06-13 | 452.67 |
| 2003-06-16 | 464.37 |
| 2003-06-17 | 464.83 |
| 2003-06-18 | 455.42 |
| 2003-06-19 | 453.29 |
| 2003-06-20 | 453.42 |
| 2003-06-23 | 443.96 |
| 2003-06-24 | 440.15 |
| 2003-06-25 | 444.52 |
| 2003-06-26 | 438.35 |
| 2003-06-27 | 440.24 |
| 2003-06-30 | 439.23 |
| 2003-07-01 | 441.25 |
| 2003-07-02 | 446.29 |
| 2003-07-03 | 452.74 |
| 2003-07-04 | . |
| 2003-07-07 | 456.28 |
| 2003-07-08 | 459.76 |
| 2003-07-09 | 460.45 |
| 2003-07-10 | 455.86 |
| 2003-07-11 | 457.72 |
| 2003-07-14 | 461.72 |
| 2003-07-15 | 458.80 |
| 2003-07-16 | 457.65 |
| 2003-07-17 | 454.98 |
| 2003-07-18 | 459.10 |
| 2003-07-21 | 459.60 |
| 2003-07-22 | 455.04 |
| 2003-07-23 | 455.96 |
| 2003-07-24 | 466.52 |
| 2003-07-25 | 466.58 |
| 2003-07-28 | 472.98 |
| 2003-07-29 | 473.24 |
| 2003-07-30 | 473.19 |
| 2003-07-31 | 472.57 |
| 2003-08-01 | 471.01 |
| 2003-08-04 | 472.31 |
| 2003-08-05 | 475.17 |
| 2003-08-06 | 470.97 |
| 2003-08-07 | 468.06 |
| 2003-08-08 | 465.87 |
| 2003-08-11 | 465.98 |
| 2003-08-12 | 465.09 |
| 2003-08-13 | 467.98 |
| 2003-08-14 | 470.11 |
| 2003-08-15 | 477.27 |
| 2003-08-18 | 476.01 |
| 2003-08-19 | 479.06 |
| 2003-08-20 | 478.69 |
| 2003-08-21 | 473.94 |
| 2003-08-22 | 471.26 |
| 2003-08-25 | 467.92 |
| 2003-08-26 | 464.26 |
| 2003-08-27 | 466.76 |
| 2003-08-28 | 467.36 |
| 2003-08-29 | 472.53 |
| 2003-09-01 | . |
| 2003-09-02 | 471.15 |
| 2003-09-03 | 476.66 |
| 2003-09-04 | 475.22 |
| 2003-09-05 | 482.96 |
| 2003-09-08 | 486.26 |
| 2003-09-09 | 484.42 |
| 2003-09-10 | 475.46 |
| 2003-09-11 | 475.11 |
| 2003-09-12 | 478.58 |
| 2003-09-15 | 483.19 |
| 2003-09-16 | 481.92 |
| 2003-09-17 | 486.07 |
| 2003-09-18 | 490.93 |
| 2003-09-19 | 492.86 |
| 2003-09-22 | 489.22 |
| 2003-09-23 | 486.32 |
| 2003-09-24 | 485.23 |
| 2003-09-25 | 482.98 |
| 2003-09-26 | 477.82 |
| 2003-09-29 | 477.29 |
| 2003-09-30 | 473.87 |
| 2003-10-01 | 481.83 |
| 2003-10-02 | 479.98 |
| 2003-10-03 | 488.86 |
| 2003-10-06 | 493.26 |
| 2003-10-07 | 494.18 |
| 2003-10-08 | 496.61 |
| 2003-10-09 | 497.91 |
| 2003-10-10 | 502.05 |
| 2003-10-13 | 502.85 |
| 2003-10-14 | 506.30 |
| 2003-10-15 | 508.66 |
| 2003-10-16 | 506.85 |
| 2003-10-17 | 503.07 |
| 2003-10-20 | 504.56 |
| 2003-10-21 | 503.14 |
| 2003-10-22 | 499.58 |
| 2003-10-23 | 496.33 |
| 2003-10-24 | 499.18 |
| 2003-10-27 | 500.71 |
| 2003-10-28 | 500.46 |
| 2003-10-29 | 503.89 |
| 2003-10-30 | 506.62 |
| 2003-10-31 | 505.84 |
| 2003-11-03 | 504.41 |
| 2003-11-04 | 504.28 |
| 2003-11-05 | 499.05 |
| 2003-11-06 | 497.30 |
| 2003-11-07 | 508.99 |
| 2003-11-10 | 508.47 |
| 2003-11-11 | 507.20 |
| 2003-11-12 | 514.41 |
| 2003-11-13 | 519.54 |
| 2003-11-14 | 530.34 |
| 2003-11-17 | 520.33 |
| 2003-11-18 | 527.21 |
| 2003-11-19 | 524.54 |
| 2003-11-20 | 522.45 |
| 2003-11-21 | 528.08 |
| 2003-11-24 | 525.16 |
| 2003-11-25 | 527.86 |
| 2003-11-26 | 536.66 |
| 2003-11-27 | . |
| 2003-11-28 | 541.70 |
| 2003-12-01 | 549.25 |
| 2003-12-02 | 557.61 |
| 2003-12-03 | 560.71 |
| 2003-12-04 | 556.81 |
| 2003-12-05 | 558.55 |
| 2003-12-08 | 558.44 |
| 2003-12-09 | 559.70 |
| 2003-12-10 | 557.37 |
| 2003-12-11 | 555.46 |
| 2003-12-12 | 562.07 |
| 2003-12-15 | 565.06 |
| 2003-12-16 | 564.02 |
| 2003-12-17 | 566.90 |
| 2003-12-18 | 565.39 |
| 2003-12-19 | 566.46 |
| 2003-12-22 | 570.98 |
| 2003-12-23 | 573.14 |
| 2003-12-24 | 575.86 |
| 2003-12-25 | . |
| 2003-12-26 | 575.55 |
| 2003-12-29 | 578.05 |
| 2003-12-30 | 579.70 |
| 2003-12-31 | 586.35 |
| 2004-01-01 | . |
| 2004-01-02 | 591.71 |
| 2004-01-05 | 598.02 |
| 2004-01-06 | 599.28 |
| 2004-01-07 | 594.28 |
| 2004-01-08 | 600.60 |
| 2004-01-09 | 603.34 |
| 2004-01-12 | 604.44 |
| 2004-01-13 | 604.94 |
| 2004-01-14 | 606.49 |
| 2004-01-15 | 603.12 |
| 2004-01-16 | 597.26 |
| 2004-01-19 | . |
| 2004-01-20 | 605.65 |
| 2004-01-21 | 608.28 |
| 2004-01-22 | 614.64 |
| 2004-01-23 | 610.38 |
| 2004-01-26 | 604.34 |
| 2004-01-27 | 612.27 |
| 2004-01-28 | 606.82 |
| 2004-01-29 | 593.51 |
| 2004-01-30 | 597.73 |
| 2004-02-02 | 601.82 |
| 2004-02-03 | 604.08 |
| 2004-02-04 | 599.95 |
| 2004-02-05 | 605.02 |
| 2004-02-06 | 615.21 |
| 2004-02-09 | 618.90 |
| 2004-02-10 | 617.40 |
| 2004-02-11 | 620.15 |
| 2004-02-12 | 631.12 |
| 2004-02-13 | 626.90 |
| 2004-02-16 | . |
| 2004-02-17 | 631.67 |
| 2004-02-18 | 630.39 |
| 2004-02-19 | 627.99 |
| 2004-02-20 | 620.16 |
| 2004-02-23 | 620.54 |
| 2004-02-24 | 619.25 |
| 2004-02-25 | 611.71 |
| 2004-02-26 | 609.59 |
| 2004-02-27 | 614.84 |
| 2004-03-01 | 624.51 |
| 2004-03-02 | 622.87 |
| 2004-03-03 | 614.56 |
| 2004-03-04 | 619.41 |
| 2004-03-05 | 632.85 |
| 2004-03-08 | 632.43 |
| 2004-03-09 | 624.46 |
| 2004-03-10 | 609.62 |
| 2004-03-11 | 598.67 |
| 2004-03-12 | 596.76 |
| 2004-03-15 | 588.38 |
| 2004-03-16 | 596.12 |
| 2004-03-17 | 598.75 |
| 2004-03-18 | 601.65 |
| 2004-03-19 | 601.72 |
| 2004-03-22 | 593.72 |
| 2004-03-23 | 593.05 |
| 2004-03-24 | 587.96 |
| 2004-03-25 | 592.52 |
| 2004-03-26 | 595.03 |
| 2004-03-29 | 601.16 |
| 2004-03-30 | 602.93 |
| 2004-03-31 | 608.64 |
| 2004-04-01 | 617.05 |
| 2004-04-02 | 614.09 |
| 2004-04-05 | 609.86 |
| 2004-04-06 | 612.88 |
| 2004-04-07 | 619.52 |
| 2004-04-08 | 616.19 |
| 2004-04-09 | . |
| 2004-04-12 | 614.52 |
| 2004-04-13 | 608.64 |
| 2004-04-14 | 602.45 |
| 2004-04-15 | 604.75 |
| 2004-04-16 | 610.23 |
| 2004-04-19 | 609.70 |
| 2004-04-20 | 611.70 |
| 2004-04-21 | 605.32 |
| 2004-04-22 | 614.31 |
| 2004-04-23 | 618.06 |
| 2004-04-26 | 619.34 |
| 2004-04-27 | 623.05 |
| 2004-04-28 | 617.05 |
| 2004-04-29 | 612.57 |
| 2004-04-30 | 612.31 |
| 2004-05-03 | 616.45 |
| 2004-05-04 | 624.93 |
| 2004-05-05 | 628.70 |
| 2004-05-06 | 616.26 |
| 2004-05-07 | 605.68 |
| 2004-05-10 | 585.38 |
| 2004-05-11 | 588.53 |
| 2004-05-12 | 589.14 |
| 2004-05-13 | 592.06 |
| 2004-05-14 | 590.59 |
| 2004-05-17 | 589.27 |
| 2004-05-18 | 588.56 |
| 2004-05-19 | 601.93 |
| 2004-05-20 | 593.62 |
| 2004-05-21 | 600.10 |
| 2004-05-24 | 600.64 |
| 2004-05-25 | 606.17 |
| 2004-05-26 | 610.00 |
| 2004-05-27 | 621.74 |
| 2004-05-28 | 619.56 |
| 2004-05-31 | . |
| 2004-06-01 | 614.48 |
| 2004-06-02 | 621.61 |
| 2004-06-03 | 621.67 |
| 2004-06-04 | 628.13 |
| 2004-06-07 | 634.69 |
| 2004-06-08 | 634.25 |
| 2004-06-09 | 624.80 |
| 2004-06-10 | 626.71 |
| 2004-06-11 | . |
| 2004-06-14 | 622.00 |
| 2004-06-15 | 624.20 |
| 2004-06-16 | 623.52 |
| 2004-06-17 | 626.39 |
| 2004-06-18 | 632.00 |
| 2004-06-21 | 628.36 |
| 2004-06-22 | 625.13 |
| 2004-06-23 | 627.78 |
| 2004-06-24 | 633.80 |
| 2004-06-25 | 630.79 |
| 2004-06-28 | 638.53 |
| 2004-06-29 | 636.26 |
| 2004-06-30 | 639.26 |
| 2004-07-01 | 638.51 |
| 2004-07-02 | 641.99 |
| 2004-07-05 | . |
| 2004-07-06 | 639.42 |
| 2004-07-07 | 645.16 |
| 2004-07-08 | 646.53 |
| 2004-07-09 | 645.97 |
| 2004-07-12 | 647.87 |
| 2004-07-13 | 645.65 |
| 2004-07-14 | 647.94 |
| 2004-07-15 | 645.69 |
| 2004-07-16 | 651.55 |
| 2004-07-19 | 647.50 |
| 2004-07-20 | 644.32 |
| 2004-07-21 | 638.36 |
| 2004-07-22 | 634.25 |
| 2004-07-23 | 626.05 |
| 2004-07-26 | 624.43 |
| 2004-07-27 | 625.60 |
| 2004-07-28 | 624.60 |
| 2004-07-29 | 632.80 |
| 2004-07-30 | 633.12 |
| 2004-08-02 | 632.60 |
| 2004-08-03 | 636.99 |
| 2004-08-04 | 633.53 |
| 2004-08-05 | 637.18 |
| 2004-08-06 | 635.77 |
| 2004-08-09 | 629.85 |
| 2004-08-10 | 633.65 |
| 2004-08-11 | 626.30 |
| 2004-08-12 | 628.51 |
| 2004-08-13 | 633.97 |
| 2004-08-16 | 637.17 |
| 2004-08-17 | 638.27 |
| 2004-08-18 | 634.10 |
| 2004-08-19 | 639.80 |
| 2004-08-20 | 637.43 |
| 2004-08-23 | 638.96 |
| 2004-08-24 | 636.69 |
| 2004-08-25 | 637.76 |
| 2004-08-26 | 641.59 |
| 2004-08-27 | 642.36 |
| 2004-08-30 | 641.34 |
| 2004-08-31 | 643.77 |
| 2004-09-01 | 647.97 |
| 2004-09-02 | 648.44 |
| 2004-09-03 | 645.73 |
| 2004-09-06 | . |
| 2004-09-07 | 654.38 |
| 2004-09-08 | 660.40 |
| 2004-09-09 | 657.74 |
| 2004-09-10 | 667.07 |
| 2004-09-13 | 668.14 |
| 2004-09-14 | 664.93 |
| 2004-09-15 | 656.90 |
| 2004-09-16 | 658.05 |
| 2004-09-17 | 662.04 |
| 2004-09-20 | 659.65 |
| 2004-09-21 | 666.73 |
| 2004-09-22 | 666.00 |
| 2004-09-23 | 662.33 |
| 2004-09-24 | 660.32 |
| 2004-09-27 | 663.19 |
| 2004-09-28 | 665.21 |
| 2004-09-29 | 672.30 |
| 2004-09-30 | 675.57 |
| 2004-10-01 | 684.04 |
| 2004-10-04 | 683.06 |
| 2004-10-05 | 686.86 |
| 2004-10-06 | 686.44 |
| 2004-10-07 | 684.00 |
| 2004-10-08 | 691.49 |
| 2004-10-11 | 688.37 |
| 2004-10-12 | 682.15 |
| 2004-10-13 | 681.81 |
| 2004-10-14 | 683.86 |
| 2004-10-15 | 686.18 |
| 2004-10-18 | 686.06 |
| 2004-10-19 | 690.07 |
| 2004-10-20 | 689.78 |
| 2004-10-21 | 692.01 |
| 2004-10-22 | 695.29 |
| 2004-10-25 | 692.52 |
| 2004-10-26 | 692.63 |
| 2004-10-27 | 698.04 |
| 2004-10-28 | 701.84 |
| 2004-10-29 | 696.91 |
| 2004-11-01 | 703.23 |
| 2004-11-02 | 706.66 |
| 2004-11-03 | 717.46 |
| 2004-11-04 | 720.05 |
| 2004-11-05 | 728.42 |
| 2004-11-08 | 727.43 |
| 2004-11-09 | 723.31 |
| 2004-11-10 | 727.37 |
| 2004-11-11 | 734.71 |
| 2004-11-12 | 736.81 |
| 2004-11-15 | 737.60 |
| 2004-11-16 | 734.43 |
| 2004-11-17 | 741.84 |
| 2004-11-18 | 738.38 |
| 2004-11-19 | 739.57 |
| 2004-11-22 | 734.24 |
| 2004-11-23 | 740.68 |
| 2004-11-24 | 743.02 |
| 2004-11-25 | . |
| 2004-11-26 | 753.54 |
| 2004-11-29 | 752.60 |
| 2004-11-30 | 748.39 |
| 2004-12-01 | 758.36 |
| 2004-12-02 | 759.66 |
| 2004-12-03 | 764.03 |
| 2004-12-06 | 764.54 |
| 2004-12-07 | 768.21 |
| 2004-12-08 | 757.90 |
| 2004-12-09 | 754.40 |
| 2004-12-10 | 754.17 |
| 2004-12-13 | 764.26 |
| 2004-12-14 | 767.95 |
| 2004-12-15 | 779.82 |
| 2004-12-16 | 775.27 |
| 2004-12-17 | 767.07 |
| 2004-12-20 | 781.95 |
| 2004-12-21 | 781.40 |
| 2004-12-22 | 785.01 |
| 2004-12-23 | 792.14 |
| 2004-12-24 | . |
| 2004-12-27 | 798.77 |
| 2004-12-28 | 798.71 |
| 2004-12-29 | 799.09 |
| 2004-12-30 | 802.73 |
| 2004-12-31 | 798.49 |
| 2005-01-03 | 799.96 |
| 2005-01-04 | 797.97 |
| 2005-01-05 | 791.22 |
| 2005-01-06 | 790.52 |
| 2005-01-07 | 783.59 |
| 2005-01-10 | 788.18 |
| 2005-01-11 | 788.86 |
| 2005-01-12 | 796.52 |
| 2005-01-13 | 796.59 |
| 2005-01-14 | 799.66 |
| 2005-01-17 | . |
| 2005-01-18 | 802.09 |
| 2005-01-19 | 807.09 |
| 2005-01-20 | 801.72 |
| 2005-01-21 | 806.72 |
| 2005-01-24 | 803.73 |
| 2005-01-25 | 806.23 |
| 2005-01-26 | 815.47 |
| 2005-01-27 | 818.11 |
#2005-01-28| 814.80
#2005-01-31| 820.10
#2005-02-01| 822.06
#2005-02-02| 830.03
#2005-02-03| 828.31
#2005-02-04| 840.50
#2005-02-07| 837.36
#2005-02-08| 828.66
#2005-02-09| 829.34
#2005-02-10| 833.90
#2005-02-11| 842.11
#2005-02-14| 848.80
#2005-02-15| 853.81
#2005-02-16| 846.93
#2005-02-17| 853.33
#2005-02-18| 851.73
#2005-02-21| .
#2005-02-22| 842.77
#2005-02-23| 835.98
#2005-02-24| 835.16
#2005-02-25| 845.85
#2005-02-28| 854.44
#2005-03-01| 855.01
#2005-03-02| 844.26
#2005-03-03| 844.07
#2005-03-04| 856.52
#2005-03-07| 853.79
#2005-03-08| 864.18
#2005-03-09| 859.67
#2005-03-10| 856.50
#2005-03-11| 859.58
#2005-03-14| 853.17
#2005-03-15| 852.76
#2005-03-16| 853.11
#2005-03-17| 849.30
#2005-03-18| 844.55
#2005-03-21| 835.76
#2005-03-22| 834.94
#2005-03-23| 818.12
#2005-03-24| 819.68
#2005-03-25| .
#2005-03-28| 814.21
#2005-03-29| 814.54
#2005-03-30| 816.60
#2005-03-31| 819.40
#2005-04-01| 822.52
#2005-04-04| 811.89
#2005-04-05| 819.04
#2005-04-06| 823.89
#2005-04-07| 828.51
#2005-04-08| 827.04
#2005-04-11| 835.95
#2005-04-12| 831.02
#2005-04-13| 838.88
#2005-04-14| 827.67
#2005-04-15| 817.12
#2005-04-18| 803.40
#2005-04-19| 808.63
#2005-04-20| 808.48
#2005-04-21| 807.14
#2005-04-22| 813.34
#2005-04-25| 805.87
#2005-04-26| 806.21
#2005-04-27| 790.95
#2005-04-28| 787.31
#2005-04-29| 790.65
#2005-05-02| 793.14
#2005-05-03| 796.73
#2005-05-04| 805.23
#2005-05-05| 806.64
#2005-05-06| 805.10
#2005-05-09| 804.50
#2005-05-10| 808.89
#2005-05-11| 801.69
#2005-05-12| 801.17
#2005-05-13| 796.15
#2005-05-16| 795.04
#2005-05-17| 795.94
#2005-05-18| 809.87
#2005-05-19| 813.50
#2005-05-20| 809.53
#2005-05-23| 815.46
#2005-05-24| 814.05
#2005-05-25| 818.24
#2005-05-26| 818.03
#2005-05-27| 816.82
#2005-05-30| .
#2005-05-31| 810.26
#2005-06-01| 814.14
#2005-06-02| 813.46
#2005-06-03| 811.31
#2005-06-06| 811.81
#2005-06-07| 818.02
#2005-06-08| 821.08
#2005-06-09| 813.62
#2005-06-10| 817.20
#2005-06-13| 823.16
#2005-06-14| 822.15
#2005-06-15| 823.19
#2005-06-16| 826.49
#2005-06-17| 839.73
#2005-06-20| 831.52
#2005-06-21| 835.32
#2005-06-22| 835.73
#2005-06-23| 832.41
#2005-06-24| 829.06
#2005-06-27| 825.48
#2005-06-28| 825.66
#2005-06-29| 831.66
#2005-06-30| 836.27
#2005-07-01| 834.18
#2005-07-04| .
#2005-07-05| 826.01
#2005-07-06| 832.36
#2005-07-07| 822.94
#2005-07-08| 831.20
#2005-07-11| 844.98
#2005-07-12| 855.09
#2005-07-13| 852.76
#2005-07-14| 855.10
#2005-07-15| 846.76
#2005-07-18| 847.59
#2005-07-19| 847.75
#2005-07-20| 848.54
#2005-07-21| 862.06
#2005-07-22| 862.86
#2005-07-25| 860.03
#2005-07-26| 858.25
#2005-07-27| 864.04
#2005-07-28| 870.48
#2005-07-29| 873.34
#2005-08-01| 880.26
#2005-08-02| 881.94
#2005-08-03| 896.88
#2005-08-04| 895.84
#2005-08-05| 888.33
#2005-08-08| 897.45
#2005-08-09| 899.93
#2005-08-10| 906.83
#2005-08-11| 904.78
#2005-08-12| 902.02
#2005-08-15| 895.30
#2005-08-16| 895.30
#2005-08-17| 890.48
#2005-08-18| 876.20
#2005-08-19| 879.61
#2005-08-22| 889.28
#2005-08-23| 880.95
#2005-08-24| 882.87
#2005-08-25| 879.49
#2005-08-26| 883.07
#2005-08-29| 879.33
#2005-08-30| 872.36
#2005-08-31| 886.79
#2005-09-01| 910.52
#2005-09-02| 916.73
#2005-09-05| .
#2005-09-06| 917.51
#2005-09-07| 918.96
#2005-09-08| 908.47
#2005-09-09| 910.27
#2005-09-12| 903.16
#2005-09-13| 894.80
#2005-09-14| 897.08
#2005-09-15| 895.71
#2005-09-16| 901.50
#2005-09-19| 895.88
#2005-09-20| 897.87
#2005-09-21| 892.67
#2005-09-22| 884.05
#2005-09-23| 880.33
#2005-09-26| 882.94
#2005-09-27| 880.58
#2005-09-28| 884.25
#2005-09-29| 885.47
#2005-09-30| 895.52
#2005-10-03| 891.56
#2005-10-04| 899.29
#2005-10-05| 891.88
#2005-10-06| 894.72
#2005-10-07| 892.23
#2005-10-10| 889.58
#2005-10-11| 887.31
#2005-10-12| 884.25
#2005-10-13| 863.42
#2005-10-14| 871.14
#2005-10-17| 865.43
#2005-10-18| 852.57
#2005-10-19| 837.73
#2005-10-20| 838.83
#2005-10-21| 831.04
#2005-10-24| 837.92
#2005-10-25| 849.40
#2005-10-26| 848.15
#2005-10-27| 844.01
#2005-10-28| 839.48
#2005-10-31| 850.29
#2005-11-01| 855.67
#2005-11-02| 862.01
#2005-11-03| 866.30
#2005-11-04| 853.32
#2005-11-07| 854.03
#2005-11-08| 852.94
#2005-11-09| 850.06
#2005-11-10| 851.28
#2005-11-11| 854.54
#2005-11-14| 854.37
#2005-11-15| 849.58
#2005-11-16| 848.09
#2005-11-17| 862.52
#2005-11-18| 866.37
#2005-11-21| 871.06
#2005-11-22| 871.34
#2005-11-23| 886.18
#2005-11-24| .
#2005-11-25| 884.24
#2005-11-28| 886.24
#2005-11-29| 883.23
#2005-11-30| 883.69
#2005-12-01| 884.88
#2005-12-02| 887.71
#2005-12-05| 893.76
#2005-12-06| 901.48
#2005-12-07| 896.13
#2005-12-08| 903.01
#2005-12-09| 906.57
#2005-12-12| 914.78
#2005-12-13| 912.26
#2005-12-14| 922.60
#2005-12-15| 920.82
#2005-12-16| 928.32
#2005-12-19| 927.97
#2005-12-20| 921.41
#2005-12-21| 920.85
#2005-12-22| 924.47
#2005-12-23| 929.04
#2005-12-26| .
#2005-12-27| 931.46
#2005-12-28| 935.52
#2005-12-29| 933.82
#2005-12-30| 929.30
#2006-01-02| .
#2006-01-03| 955.21
#2006-01-04| 971.74
#2006-01-05| 970.08
#2006-01-06| 979.24
#2006-01-09| 972.69
#2006-01-10| 971.76
#2006-01-11| 982.72
#2006-01-12| 981.23
#2006-01-13| 979.44
#2006-01-16| .
#2006-01-17| 973.31
#2006-01-18| 967.19
#2006-01-19| 981.16
#2006-01-20| 980.25
#2006-01-23| 990.84
#2006-01-24| 994.67
#2006-01-25|1003.75
#2006-01-26|1023.26
#2006-01-27|1021.88
#2006-01-30|1014.89
#2006-01-31|1023.14
#2006-02-01|1034.06
#2006-02-02|1032.00
#2006-02-03|1028.18
#2006-02-06|1029.50
#2006-02-07|1024.27
#2006-02-08|1019.45
#2006-02-09|1031.55
#2006-02-10|1023.22
#2006-02-13|1028.47
#2006-02-14|1025.37
#2006-02-15|1027.00
#2006-02-16|1034.45
#2006-02-17|1041.47
#2006-02-20| .
#2006-02-21|1048.27
#2006-02-22|1059.97
#2006-02-23|1063.04
#2006-02-24|1062.02
#2006-02-27|1065.92
#2006-02-28|1060.96
#2006-03-01|1067.64
#2006-03-02|1059.51
#2006-03-03|1062.68
#2006-03-06|1069.51
#2006-03-07|1046.30
#2006-03-08|1039.35
#2006-03-09|1051.45
#2006-03-10|1056.10
#2006-03-13|1073.46
#2006-03-14|1086.84
#2006-03-15|1090.97
#2006-03-16|1108.48
#2006-03-17|1121.00
#2006-03-20|1127.75
#2006-03-21|1124.53
#2006-03-22|1123.25
#2006-03-23|1118.13
#2006-03-24|1127.29
#2006-03-27|1119.86
#2006-03-28|1117.42
#2006-03-29|1112.04
#2006-03-30|1134.28
#2006-03-31|1134.18
#2006-04-03|1146.94
#2006-04-04|1160.20
#2006-04-05|1161.79
#2006-04-06|1163.39
#2006-04-07|1142.11
#2006-04-10|1141.41
#2006-04-11|1126.78
#2006-04-12|1118.00
#2006-04-13|1118.72
#2006-04-14| .
#2006-04-17|1136.73
#2006-04-18|1133.82
#2006-04-19|1157.54
#2006-04-20|1159.95
#2006-04-21|1179.61
#2006-04-24|1181.83
#2006-04-25|1188.52
#2006-04-26|1202.57
#2006-04-27|1202.80
#2006-04-28|1207.55
#2006-05-01|1211.10
#2006-05-02|1219.15
#2006-05-03|1214.77
#2006-05-04|1227.41
#2006-05-05|1247.50
#2006-05-08|1260.75
#2006-05-09|1267.11
#2006-05-10|1274.64
#2006-05-11|1275.34
#2006-05-12|1249.28
#2006-05-15|1205.02
#2006-05-16|1197.90
#2006-05-17|1155.94
#2006-05-18|1145.12
#2006-05-19|1142.06
#2006-05-22|1092.03
#2006-05-23|1137.66
#2006-05-24|1112.15
#2006-05-25|1123.00
#2006-05-26|1151.42
#2006-05-29| .
#2006-05-30|1140.63
#2006-05-31|1149.20
#2006-06-01|1143.82
#2006-06-02|1166.12
#2006-06-05|1159.64
#2006-06-06|1112.13
#2006-06-07|1094.58
#2006-06-08|1043.93
#2006-06-09|1070.09
#2006-06-12|1054.45
#2006-06-13|1022.59
#2006-06-14|1042.65
#2006-06-15|1079.31
#2006-06-16|1073.65
#2006-06-19|1083.54
#2006-06-20|1090.41
#2006-06-21|1095.88
#2006-06-22|1095.93
#2006-06-23|1096.35
#2006-06-26|1099.40
#2006-06-27|1100.62
#2006-06-28|1094.08
#2006-06-29|1114.65
#2006-06-30|1152.47
#2006-07-03|1159.78
#2006-07-04| .
#2006-07-05|1146.16
#2006-07-06|1156.18
#2006-07-07|1157.62
#2006-07-10|1153.22
#2006-07-11|1140.79
#2006-07-12|1139.53
#2006-07-13|1120.26
#2006-07-14|1091.95
#2006-07-17|1067.75
#2006-07-18|1058.59
#2006-07-19|1090.58
#2006-07-20|1107.36
#2006-07-21|1096.28
#2006-07-24|1107.09
#2006-07-25|1112.18
#2006-07-26|1113.03
#2006-07-27|1145.05
#2006-07-28|1148.60
#2006-07-31|1151.99
#2006-08-01|1142.24
#2006-08-02|1168.29
#2006-08-03|1152.22
#2006-08-04|1176.06
#2006-08-07|1155.91
#2006-08-08|1159.51
#2006-08-09|1172.36
#2006-08-10|1149.09
#2006-08-11|1149.16
#2006-08-14|1159.16
#2006-08-15|1167.25
#2006-08-16|1181.09
#2006-08-17|1190.31
#2006-08-18|1186.64
#2006-08-21|1197.61
#2006-08-22|1193.18
#2006-08-23|1184.77
#2006-08-24|1182.25
#2006-08-25|1175.00
#2006-08-28|1184.74
#2006-08-29|1185.97
#2006-08-30|1197.69
#2006-08-31|1199.79
#2006-09-01|1209.68
#2006-09-04| .
#2006-09-05|1216.36
#2006-09-06|1208.46
#2006-09-07|1185.45
#2006-09-08|1184.54
#2006-09-11|1180.95
#2006-09-12|1190.39
#2006-09-13|1199.51
#2006-09-14|1207.30
#2006-09-15|1202.86
#2006-09-18|1211.36
#2006-09-19|1203.93
#2006-09-20|1215.91
#2006-09-21|1220.66
#2006-09-22|1216.14
#2006-09-25|1211.82
#2006-09-26|1217.60
#2006-09-27|1228.09
#2006-09-28|1230.94
#2006-09-29|1229.21
#2006-10-02|1239.30
#2006-10-03|1229.65
#2006-10-04|1233.53
#2006-10-05|1244.12
#2006-10-06|1233.95
#2006-10-09|1234.27
#2006-10-10|1237.68
#2006-10-11|1241.19
#2006-10-12|1255.19
#2006-10-13|1250.67
#2006-10-16|1255.52
#2006-10-17|1243.55
#2006-10-18|1252.78
#2006-10-19|1263.89
#2006-10-20|1269.11
#2006-10-23|1271.32
#2006-10-24|1268.65
#2006-10-25|1279.06
#2006-10-26|1286.36
#2006-10-27|1286.33
#2006-10-30|1281.96
#2006-10-31|1293.10
#2006-11-01|1300.39
#2006-11-02|1284.05
#2006-11-03|1285.95
#2006-11-06|1300.28
#2006-11-07|1312.18
#2006-11-08|1306.07
#2006-11-09|1315.15
#2006-11-10|1328.13
#2006-11-13|1338.70
#2006-11-14|1336.22
#2006-11-15|1351.10
#2006-11-16|1352.41
#2006-11-17|1345.94
#2006-11-20|1340.24
#2006-11-21|1347.06
#2006-11-22|1370.27
#2006-11-23| .
#2006-11-24|1370.37
#2006-11-27|1352.83
#2006-11-28|1344.24
#2006-11-29|1375.23
#2006-11-30|1382.39
#2006-12-01|1377.16
#2006-12-04|1386.99
#2006-12-05|1395.12
#2006-12-06|1402.21
#2006-12-07|1410.19
#2006-12-08|1415.09
#2006-12-11|1415.18
#2006-12-12|1423.64
#2006-12-13|1427.64
#2006-12-14|1430.17
#2006-12-15|1437.33
#2006-12-18|1436.12
#2006-12-19|1438.32
#2006-12-20|1452.88
#2006-12-21|1452.60
#2006-12-22|1443.24
#2006-12-25| .
#2006-12-26|1440.70
#2006-12-27|1450.45
#2006-12-28|1452.17
#2006-12-29|1455.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1468.40
#2007-01-04|1446.49
#2007-01-05|1424.56
#2007-01-08|1430.90
#2007-01-09|1443.17
#2007-01-10|1424.13
#2007-01-11|1439.22
#2007-01-12|1450.35
#2007-01-15| .
#2007-01-16|1450.51
#2007-01-17|1457.64
#2007-01-18|1463.08
#2007-01-19|1488.76
#2007-01-22|1488.02
#2007-01-23|1497.61
#2007-01-24|1504.85
#2007-01-25|1499.44
#2007-01-26|1488.72
#2007-01-29|1504.57
#2007-01-30|1510.76
#2007-01-31|1510.75
#2007-02-01|1531.17
#2007-02-02|1538.97
#2007-02-05|1536.17
#2007-02-06|1537.67
#2007-02-07|1553.37
#2007-02-08|1546.82
#2007-02-09|1554.08
#2007-02-12|1535.68
#2007-02-13|1548.17
#2007-02-14|1583.01
#2007-02-15|1584.57
#2007-02-16|1575.62
#2007-02-19| .
#2007-02-20|1598.11
#2007-02-21|1587.00
#2007-02-22|1589.58
#2007-02-23|1593.01
#2007-02-26|1608.41
#2007-02-27|1548.17
#2007-02-28|1526.63
#2007-03-01|1504.49
#2007-03-02|1499.39
#2007-03-05|1469.41
#2007-03-06|1494.60
#2007-03-07|1515.39
#2007-03-08|1534.59
#2007-03-09|1532.52
#2007-03-12|1531.10
#2007-03-13|1517.67
#2007-03-14|1475.64
#2007-03-15|1506.34
#2007-03-16|1518.64
#2007-03-19|1543.27
#2007-03-20|1561.56
#2007-03-21|1575.94
#2007-03-22|1608.50
#2007-03-23|1606.43
#2007-03-26|1607.75
#2007-03-27|1608.84
#2007-03-28|1594.21
#2007-03-29|1610.24
#2007-03-30|1613.95
#2007-04-02|1628.64
#2007-04-03|1657.76
#2007-04-04|1658.58
#2007-04-05|1675.09
#2007-04-06| .
#2007-04-09|1665.55
#2007-04-10|1682.85
#2007-04-11|1680.91
#2007-04-12|1680.51
#2007-04-13|1682.58
#2007-04-16|1691.10
#2007-04-17|1692.67
#2007-04-18|1682.38
#2007-04-19|1684.81
#2007-04-20|1709.62
#2007-04-23|1709.55
#2007-04-24|1692.76
#2007-04-25|1707.61
#2007-04-26|1700.54
#2007-04-27|1705.78
#2007-04-30|1715.07
#2007-05-01|1709.03
#2007-05-02|1722.30
#2007-05-03|1733.51
#2007-05-04|1762.14
#2007-05-07|1774.89
#2007-05-08|1744.07
#2007-05-09|1741.66
#2007-05-10|1723.47
#2007-05-11|1724.68
#2007-05-14|1728.59
#2007-05-15|1751.15
#2007-05-16|1748.40
#2007-05-17|1747.10
#2007-05-18|1763.65
#2007-05-21|1764.37
#2007-05-22|1781.58
#2007-05-23|1792.48
#2007-05-24|1781.73
#2007-05-25|1770.16
#2007-05-28| .
#2007-05-29|1780.37
#2007-05-30|1761.36
#2007-05-31|1794.91
#2007-06-01|1813.39
#2007-06-04|1812.64
#2007-06-05|1806.96
#2007-06-06|1761.43
#2007-06-07|1725.13
#2007-06-08|1708.56
#2007-06-11|1724.95
#2007-06-12|1697.96
#2007-06-13|1702.31
#2007-06-14|1738.47
#2007-06-15|1764.81
#2007-06-18|1766.19
#2007-06-19|1757.75
#2007-06-20|1773.89
#2007-06-21|1746.74
#2007-06-22|1748.20
#2007-06-25|1743.31
#2007-06-26|1740.85
#2007-06-27|1726.59
#2007-06-28|1749.88
#2007-06-29|1767.80
#2007-07-02|1783.96
#2007-07-03|1792.86
#2007-07-04| .
#2007-07-05|1794.56
#2007-07-06|1807.34
#2007-07-09|1809.60
#2007-07-10|1806.04
#2007-07-11|1805.10
#2007-07-12|1828.25
#2007-07-13|1827.25
#2007-07-16|1827.68
#2007-07-17|1823.27
#2007-07-18|1805.88
#2007-07-19|1819.42
#2007-07-20|1788.97
#2007-07-23|1793.69
#2007-07-24|1770.17
#2007-07-25|1735.03
#2007-07-26|1688.51
#2007-07-27|1676.71
#2007-07-30|1682.57
#2007-07-31|1717.69
#2007-08-01|1687.35
#2007-08-02|1700.68
#2007-08-03|1691.02
#2007-08-06|1657.72
#2007-08-07|1666.42
#2007-08-08|1694.62
#2007-08-09|1645.34
#2007-08-10|1596.25
#2007-08-13|1626.58
#2007-08-14|1603.35
#2007-08-15|1582.31
#2007-08-16|1508.92
#2007-08-17|1531.60
#2007-08-20|1537.54
#2007-08-21|1540.81
#2007-08-22|1583.67
#2007-08-23|1597.25
#2007-08-24|1616.44
#2007-08-27|1625.03
#2007-08-28|1598.96
#2007-08-29|1614.66
#2007-08-30|1628.56
#2007-08-31|1651.77
#2007-09-03| .
#2007-09-04|1660.65
#2007-09-05|1632.81
#2007-09-06|1620.73
#2007-09-07|1582.80
#2007-09-10|1548.44
#2007-09-11|1579.82
#2007-09-12|1589.16
#2007-09-13|1590.11
#2007-09-14|1552.66
#2007-09-17|1511.33
#2007-09-18|1549.56
#2007-09-19|1616.16
#2007-09-20|1612.46
#2007-09-21|1622.52
#2007-09-24|1615.96
#2007-09-25|1577.66
#2007-09-26|1589.00
#2007-09-27|1619.88
#2007-09-28|1632.33
#2007-10-01|1654.63
#2007-10-02|1670.92
#2007-10-03|1691.07
#2007-10-04|1683.71
#2007-10-05|1696.10
#2007-10-08|1683.79
#2007-10-09|1685.01
#2007-10-10|1701.94
#2007-10-11|1716.77
#2007-10-12|1684.66
#2007-10-15|1681.19
#2007-10-16|1646.94
#2007-10-17|1672.03
#2007-10-18|1659.64
#2007-10-19|1647.48
#2007-10-22|1599.49
#2007-10-23|1642.33
#2007-10-24|1639.32
#2007-10-25|1677.31
#2007-10-26|1692.32
#2007-10-29|1708.18
#2007-10-30|1698.48
#2007-10-31|1715.99
#2007-11-01|1690.36
#2007-11-02|1680.40
#2007-11-05|1664.79
#2007-11-06|1688.94
#2007-11-07|1684.77
#2007-11-08|1681.67
#2007-11-09|1657.62
#2007-11-12|1639.03
#2007-11-13|1629.28
#2007-11-14|1665.24
#2007-11-15|1634.64
#2007-11-16|1624.24
#2007-11-19|1571.36
#2007-11-20|1605.19
#2007-11-21|1554.30
#2007-11-22| .
#2007-11-23|1585.60
#2007-11-26|1581.93
#2007-11-27|1571.33
#2007-11-28|1597.01
#2007-11-29|1615.88
#2007-11-30|1629.67
#2007-12-03|1611.64
#2007-12-04|1583.36
#2007-12-05|1609.45
#2007-12-06|1605.80
#2007-12-07|1630.59
#2007-12-10|1679.71
#2007-12-11|1681.97
#2007-12-12|1683.44
#2007-12-13|1624.34
#2007-12-14|1615.04
#2007-12-17|1565.63
#2007-12-18|1556.97
#2007-12-19|1531.12
#2007-12-20|1508.52
#2007-12-21|1544.79
#2007-12-24|1549.96
#2007-12-25| .
#2007-12-26|1560.84
#2007-12-27|1566.69
#2007-12-28|1580.41
#2007-12-31|1572.65
#2008-01-01| .
#2008-01-02|1554.61
#2008-01-03|1531.14
#2008-01-04|1496.29
#2008-01-07|1452.09
#2008-01-08|1462.34
#2008-01-09|1425.44
#2008-01-10|1419.88
#2008-01-11|1434.27
#2008-01-14|1473.75
#2008-01-15|1426.55
#2008-01-16|1404.70
#2008-01-17|1392.32
#2008-01-18|1386.41
#2008-01-21| .
#2008-01-22|1369.21
#2008-01-23|1337.43
#2008-01-24|1422.08
#2008-01-25|1405.48
#2008-01-28|1389.56
#2008-01-29|1417.13
#2008-01-30|1405.68
#2008-01-31|1397.49
#2008-02-01|1457.24
#2008-02-04|1472.36
#2008-02-05|1387.64
#2008-02-06|1388.82
#2008-02-07|1340.02
#2008-02-08|1344.44
#2008-02-11|1332.81
#2008-02-12|1388.20
#2008-02-13|1390.67
#2008-02-14|1411.55
#2008-02-15|1402.08
#2008-02-18| .
#2008-02-19|1448.30
#2008-02-20|1422.92
#2008-02-21|1454.73
#2008-02-22|1443.96
#2008-02-25|1469.21
#2008-02-26|1496.34
#2008-02-27|1510.99
#2008-02-28|1491.37
#2008-02-29|1472.23
#2008-03-03|1449.00
#2008-03-04|1433.55
#2008-03-05|1473.91
#2008-03-06|1457.96
#2008-03-07|1448.73
#2008-03-10|1423.52
#2008-03-11|1445.54
#2008-03-12|1476.65
#2008-03-13|1458.68
#2008-03-14|1448.41
#2008-03-17|1412.53
#2008-03-18|1459.12
#2008-03-19|1431.06
#2008-03-20|1410.84
#2008-03-21| .
#2008-03-24|1407.37
#2008-03-25|1476.13
#2008-03-26|1490.47
#2008-03-27|1514.01
#2008-03-28|1504.38
#2008-03-31|1521.95
#2008-04-01|1541.19
#2008-04-02|1557.59
#2008-04-03|1546.98
#2008-04-04|1558.46
#2008-04-07|1568.05
#2008-04-08|1539.71
#2008-04-09|1539.18
#2008-04-10|1528.28
#2008-04-11|1514.14
#2008-04-14|1502.14
#2008-04-15|1503.35
#2008-04-16|1553.44
#2008-04-17|1546.40
#2008-04-18|1553.96
#2008-04-21|1550.76
#2008-04-22|1538.45
#2008-04-23|1552.47
#2008-04-24|1531.67
#2008-04-25|1548.83
#2008-04-28|1561.72
#2008-04-29|1531.20
#2008-04-30|1526.60
#2008-05-01|1514.66
#2008-05-02|1530.40
#2008-05-05|1541.69
#2008-05-06|1533.54
#2008-05-07|1545.71
#2008-05-08|1547.07
#2008-05-09|1534.18
#2008-05-12|1547.69
#2008-05-13|1539.70
#2008-05-14|1553.00
#2008-05-15|1561.83
#2008-05-16|1593.57
#2008-05-19|1610.53
#2008-05-20|1598.48
#2008-05-21|1592.76
#2008-05-22|1593.93
#2008-05-23|1565.82
#2008-05-26| .
#2008-05-27|1560.76
#2008-05-28|1560.16
#2008-05-29|1542.13
#2008-05-30|1557.10
#2008-06-02|1537.94
#2008-06-03|1534.85
#2008-06-04|1511.92
#2008-06-05|1521.77
#2008-06-06|1504.70
#2008-06-09|1473.50
#2008-06-10|1438.38
#2008-06-11|1411.70
#2008-06-12|1405.72
#2008-06-13|1402.96
#2008-06-16|1411.42
#2008-06-17|1411.71
#2008-06-18|1375.40
#2008-06-19|1363.15
#2008-06-20|1356.71
#2008-06-23|1326.51
#2008-06-24|1309.97
#2008-06-25|1345.64
#2008-06-26|1314.64
#2008-06-27|1320.53
#2008-06-30|1313.90
#2008-07-01|1264.09
#2008-07-02|1229.12
#2008-07-03|1227.98
#2008-07-04| .
#2008-07-07|1228.80
#2008-07-08|1196.34
#2008-07-09|1226.64
#2008-07-10|1189.74
#2008-07-11|1149.67
#2008-07-14|1168.87
#2008-07-15|1138.84
#2008-07-16|1140.84
#2008-07-17|1212.59
#2008-07-18|1235.75
#2008-07-21|1248.18
#2008-07-22|1233.97
#2008-07-23|1246.27
#2008-07-24|1198.89
#2008-07-25|1203.94
#2008-07-28|1187.44
#2008-07-29|1169.72
#2008-07-30|1186.68
#2008-07-31|1187.32
#2008-08-01|1157.37
#2008-08-04|1142.22
#2008-08-05|1173.15
#2008-08-06|1198.81
#2008-08-07|1198.61
#2008-08-08|1193.21
#2008-08-11|1223.74
#2008-08-12|1213.67
#2008-08-13|1170.04
#2008-08-14|1174.13
#2008-08-15|1167.86
#2008-08-18|1169.02
#2008-08-19|1123.32
#2008-08-20|1120.58
#2008-08-21|1113.91
#2008-08-22|1142.31
#2008-08-25|1124.81
#2008-08-26|1119.62
#2008-08-27|1127.75
#2008-08-28|1149.86
#2008-08-29|1160.20
#2008-09-01| .
#2008-09-02|1179.02
#2008-09-03|1158.91
#2008-09-04|1114.39
#2008-09-05|1075.11
#2008-09-08|1112.82
#2008-09-09|1087.30
#2008-09-10|1074.88
#2008-09-11|1046.17
#2008-09-12|1078.20
#2008-09-15|1054.93
#2008-09-16|1039.96
#2008-09-17|1015.88
#2008-09-18|1024.31
#2008-09-19|1117.30
#2008-09-22|1099.04
#2008-09-23|1070.21
#2008-09-24|1056.61
#2008-09-25|1076.02
#2008-09-26|1045.28
#2008-09-29| 965.23
#2008-09-30| 953.17
#2008-10-01| 940.57
#2008-10-02| 903.16
#2008-10-03| 921.08
#2008-10-06| 836.47
#2008-10-07| 832.03
#2008-10-08| 806.35
#2008-10-09| 810.89
#2008-10-10| 760.30
#2008-10-13| 848.47
#2008-10-14| 877.33
#2008-10-15| 795.72
#2008-10-16| 735.26
#2008-10-17| 732.06
#2008-10-20| 749.48
#2008-10-21| 761.36
#2008-10-22| 701.36
#2008-10-23| 686.90
#2008-10-24| 654.69
#2008-10-27| 619.00
#2008-10-28| 630.11
#2008-10-29| 707.39
#2008-10-30| 726.59
#2008-10-31| 730.99
#2008-11-03| 744.64
#2008-11-04| 788.03
#2008-11-05| 786.62
#2008-11-06| 712.52
#2008-11-07| 718.87
#2008-11-10| 741.15
#2008-11-11| 695.07
#2008-11-12| 670.29
#2008-11-13| 664.67
#2008-11-14| 676.91
#2008-11-17| 653.02
#2008-11-18| 641.50
#2008-11-19| 613.92
#2008-11-20| 581.85
#2008-11-21| 578.09
#2008-11-24| 652.51
#2008-11-25| 682.82
#2008-11-26| 674.93
#2008-11-27| .
#2008-11-28| 683.54
#2008-12-01| 643.56
#2008-12-02| 667.77
#2008-12-03| 659.68
#2008-12-04| 666.55
#2008-12-05| 634.60
#2008-12-08| 697.69
#2008-12-09| 716.43
#2008-12-10| 739.99
#2008-12-11| 747.60
#2008-12-12| 735.26
#2008-12-15| 752.34
#2008-12-16| 756.95
#2008-12-17| 799.29
#2008-12-18| 801.35
#2008-12-19| 759.70
#2008-12-22| 746.47
#2008-12-23| 748.18
#2008-12-24| 747.66
#2008-12-25| .
#2008-12-26| 751.05
#2008-12-29| 769.50
#2008-12-30| 779.66
#2008-12-31| 768.31
#2009-01-01| .
#2009-01-02| 795.39
#2009-01-05| 793.67
#2009-01-06| 801.71
#2009-01-07| 820.23
#2009-01-08| 810.71
#2009-01-09| 797.44
#2009-01-12| 764.07
#2009-01-13| 733.27
#2009-01-14| 687.59
#2009-01-15| 679.46
#2009-01-16| 703.34
#2009-01-19| .
#2009-01-20| 654.24
#2009-01-21| 652.20
#2009-01-22| 651.64
#2009-01-23| 629.40
#2009-01-26| 666.55
#2009-01-27| 664.97
#2009-01-28| 696.64
#2009-01-29| 671.29
#2009-01-30| 655.36
#2009-02-02| 638.93
#2009-02-03| 654.59
#2009-02-04| 682.39
#2009-02-05| 681.11
#2009-02-06| 712.69
#2009-02-09| 734.70
#2009-02-10| 707.98
#2009-02-11| 699.06
#2009-02-12| 675.64
#2009-02-13| 691.48
#2009-02-16| .
#2009-02-17| 628.65
#2009-02-18| 624.71
#2009-02-19| 632.47
#2009-02-20| 590.24
#2009-02-23| 584.38
#2009-02-24| 574.52
#2009-02-25| 575.16
#2009-02-26| 584.37
#2009-02-27| 573.23
#2009-03-02| 545.13
#2009-03-03| 537.04
#2009-03-04| 576.72
#2009-03-05| 545.26
#2009-03-06| 545.64
#2009-03-09| 530.05
#2009-03-10| 568.53
#2009-03-11| 582.51
#2009-03-12| 590.07
#2009-03-13| 591.64
#2009-03-16| 615.54
#2009-03-17| 609.42
#2009-03-18| 610.09
#2009-03-19| 648.06
#2009-03-20| 644.61
#2009-03-23| 661.22
#2009-03-24| 656.90
#2009-03-25| 667.11
#2009-03-26| 666.03
#2009-03-27| 645.17
#2009-03-30| 612.60
#2009-03-31| 640.90
#2009-04-01| 655.98
#2009-04-02| 713.75
#2009-04-03| 720.97
#2009-04-06| 713.94
#2009-04-07| 691.75
#2009-04-08| 697.66
#2009-04-09| 716.86
#2009-04-10| .
#2009-04-13| 723.23
#2009-04-14| 740.49
#2009-04-15| 725.09
#2009-04-16| 744.63
#2009-04-17| 755.49
#2009-04-20| 710.28
#2009-04-21| 710.93
#2009-04-22| 755.31
#2009-04-23| 758.07
#2009-04-24| 781.15
#2009-04-27| 782.96
#2009-04-28| 761.89
#2009-04-29| 793.01
#2009-04-30| 811.56
#2009-05-01| 812.39
#2009-05-04| 842.75
#2009-05-05| 852.11
#2009-05-06| 849.73
#2009-05-07| 841.48
#2009-05-08| 857.84
#2009-05-11| 838.98
#2009-05-12| 832.87
#2009-05-13| 796.30
#2009-05-14| 807.57
#2009-05-15| 822.15
#2009-05-18| 828.76
#2009-05-19| 865.88
#2009-05-20| 886.04
#2009-05-21| 863.26
#2009-05-22| 875.55
#2009-05-25| .
#2009-05-26| 869.89
#2009-05-27| 872.92
#2009-05-28| 850.06
#2009-05-29| 863.10
#2009-06-01| 894.16
#2009-06-02| 918.88
#2009-06-03| 885.97
#2009-06-04| 879.92
#2009-06-05| 876.56
#2009-06-08| 852.92
#2009-06-09| 863.27
#2009-06-10| 875.63
#2009-06-11| 882.54
#2009-06-12| 883.03
#2009-06-15| 854.76
#2009-06-16| 854.27
#2009-06-17| 821.52
#2009-06-18| 831.14
#2009-06-19| 843.79
#2009-06-22| 801.68
#2009-06-23| 808.05
#2009-06-24| 832.32
#2009-06-25| 823.39
#2009-06-26| 837.55
#2009-06-29| 854.88
#2009-06-30| 843.90
#2009-07-01| 860.60
#2009-07-02| 828.39
#2009-07-03| .
#2009-07-06| 803.00
#2009-07-07| 806.28
#2009-07-08| 797.25
#2009-07-09| 809.09
#2009-07-10| 790.09
#2009-07-13| 807.91
#2009-07-14| 816.38
#2009-07-15| 842.33
#2009-07-16| 848.07
#2009-07-17| 857.34
#2009-07-20| 877.15
#2009-07-21| 892.43
#2009-07-22| 891.35
#2009-07-23| 916.43
#2009-07-24| 915.59
#2009-07-27| 918.39
#2009-07-28| 902.85
#2009-07-29| 906.82
#2009-07-30| 929.61
#2009-07-31| 939.31
#2009-08-03| 977.23
#2009-08-04| 971.63
#2009-08-05| 967.80
#2009-08-06| 966.96
#2009-08-07| 963.95
#2009-08-10| 963.87
#2009-08-11| 949.27
#2009-08-12| 965.68
#2009-08-13| 993.73
#2009-08-14| 981.07
#2009-08-17| 946.34
#2009-08-18| 960.24
#2009-08-19| 965.26
#2009-08-20| 997.56
#2009-08-21|1030.78
#2009-08-24|1055.50
#2009-08-25|1068.38
#2009-08-26|1040.87
#2009-08-27|1033.03
#2009-08-28|1058.40
#2009-08-31|1045.37
#2009-09-01|1019.51
#2009-09-02| 998.56
#2009-09-03|1009.81
#2009-09-04|1025.84
#2009-09-07| .
#2009-09-08|1071.45
#2009-09-09|1096.47
#2009-09-10|1090.52
#2009-09-11|1106.49
#2009-09-14|1100.39
#2009-09-15|1106.64
#2009-09-16|1134.35
#2009-09-17|1152.47
#2009-09-18|1154.61
#2009-09-21|1124.55
#2009-09-22|1140.20
#2009-09-23|1136.15
#2009-09-24|1107.92
#2009-09-25|1095.35
#2009-09-28|1114.15
#2009-09-29|1105.65
#2009-09-30|1109.21
#2009-10-01|1081.99
#2009-10-02|1062.91
#2009-10-05|1078.18
#2009-10-06|1120.95
#2009-10-07|1116.90
#2009-10-08|1147.55
#2009-10-09|1147.17
#2009-10-12|1167.93
#2009-10-13|1153.96
#2009-10-14|1183.41
#2009-10-15|1188.68
#2009-10-16|1167.66
#2009-10-19|1189.00
#2009-10-20|1172.32
#2009-10-21|1171.08
#2009-10-22|1151.41
#2009-10-23|1147.37
#2009-10-26|1117.01
#2009-10-27|1099.45
#2009-10-28|1050.67
#2009-10-29|1088.86
#2009-10-30|1052.08
#2009-11-02|1068.80
#2009-11-03|1046.49
#2009-11-04|1091.62
#2009-11-05|1114.54
#2009-11-06|1103.60
#2009-11-09|1136.27
#2009-11-10|1133.46
#2009-11-11|1144.08
#2009-11-12|1134.63
#2009-11-13|1139.78
#2009-11-16|1169.35
#2009-11-17|1143.20
#2009-11-18|1155.50
#2009-11-19|1119.06
#2009-11-20|1109.79
#2009-11-23|1146.21
#2009-11-24|1135.23
#2009-11-25|1147.98
#2009-11-26| .
#2009-11-27|1113.37
#2009-11-30|1100.68
#2009-12-01|1148.75
#2009-12-02|1157.53
#2009-12-03|1159.05
#2009-12-04|1154.15
#2009-12-07|1150.31
#2009-12-08|1120.04
#2009-12-09|1111.19
#2009-12-10|1119.41
#2009-12-11|1118.05
#2009-12-14|1131.13
#2009-12-15|1121.79
#2009-12-16|1132.71
#2009-12-17|1106.99
#2009-12-18|1094.89
#2009-12-21|1112.79
#2009-12-22|1116.24
#2009-12-23|1127.90
#2009-12-24|1126.45
#2009-12-25| .
#2009-12-28|1135.27
#2009-12-29|1147.25
#2009-12-30|1134.01
#2009-12-31|1134.66
#2010-01-01| .
#2010-01-04|1164.02
#2010-01-05|1166.01
#2010-01-06|1168.66
#2010-01-07|1162.45
#2010-01-08|1171.06
#2010-01-11|1192.40
#2010-01-12|1174.15
#2010-01-13|1177.74
#2010-01-14|1184.08
#2010-01-15|1161.66
#2010-01-18| .
#2010-01-19|1162.49
#2010-01-20|1126.03
#2010-01-21|1098.32
#2010-01-22|1092.89
#2010-01-25|1090.00
#2010-01-26|1085.15
#2010-01-27|1059.64
#2010-01-28|1039.04
#2010-01-29|1053.26
#2010-02-01|1053.39
#2010-02-02|1075.07
#2010-02-03|1072.92
#2010-02-04|1028.48
#2010-02-05| 992.35
#2010-02-08| 996.16
#2010-02-09|1005.05
#2010-02-10|1005.39
#2010-02-11| 990.09
#2010-02-12| 975.07
#2010-02-15| .
#2010-02-16| 992.66
#2010-02-17|1012.23
#2010-02-18|1017.19
#2010-02-19|1007.77
#2010-02-22|1010.86
#2010-02-23| 995.33
#2010-02-24| 989.21
#2010-02-25| 964.08
#2010-02-26| 988.65
#2010-03-01| 993.45
#2010-03-02|1010.66
#2010-03-03|1032.65
#2010-03-04|1032.29
#2010-03-05|1051.36
#2010-03-08|1055.66
#2010-03-09|1051.67
#2010-03-10|1068.78
#2010-03-11|1068.92
#2010-03-12|1079.93
#2010-03-15|1062.07
#2010-03-16|1078.68
#2010-03-17|1097.92
#2010-03-18|1082.15
#2010-03-19|1072.50
#2010-03-22|1068.92
#2010-03-23|1083.98
#2010-03-24|1060.26
#2010-03-25|1067.72
#2010-03-26|1068.95
#2010-03-29|1073.51
#2010-03-30|1069.41
#2010-03-31|1076.71
#2010-04-01|1095.09
#2010-04-02| .
#2010-04-05|1091.46
#2010-04-06|1093.22
#2010-04-07|1090.38
#2010-04-08|1080.19
#2010-04-09|1111.22
#2010-04-12|1123.91
#2010-04-13|1111.84
#2010-04-14|1130.07
#2010-04-15|1128.51
#2010-04-16|1120.23
#2010-04-19|1107.93
#2010-04-20|1124.37
#2010-04-21|1115.88
#2010-04-22|1090.66
#2010-04-23|1128.19
#2010-04-26|1136.71
#2010-04-27|1092.10
#2010-04-28|1063.99
#2010-04-29|1092.37
#2010-04-30|1095.95
#2010-05-03|1087.73
#2010-05-04|1031.46
#2010-05-05| 989.48
#2010-05-06| 957.72
#2010-05-07| 916.86
#2010-05-10|1009.31
#2010-05-11| 992.66
#2010-05-12|1010.33
#2010-05-13| 997.08
#2010-05-14| 947.17
#2010-05-17| 926.94
#2010-05-18| 946.74
#2010-05-19| 907.97
#2010-05-20| 882.35
#2010-05-21| 897.85
#2010-05-24| 889.24
#2010-05-25| 845.48
#2010-05-26| 870.60
#2010-05-27| 907.30
#2010-05-28| 905.63
#2010-05-31| .
#2010-06-01| 907.17
#2010-06-02| 898.66
#2010-06-03| 913.08
#2010-06-04| 877.08
#2010-06-07| 865.18
#2010-06-08| 855.25
#2010-06-09| 885.11
#2010-06-10| 918.04
#2010-06-11| 922.91
#2010-06-14| 952.17
#2010-06-15| 962.89
#2010-06-16| 955.41
#2010-06-17| 961.00
#2010-06-18| 964.79
#2010-06-21| 978.12
#2010-06-22| 961.67
#2010-06-23| 938.89
#2010-06-24| 922.84
#2010-06-25| 909.73
#2010-06-28| 929.85
#2010-06-29| 879.88
#2010-06-30| 882.81
#2010-07-01| 870.41
#2010-07-02| 883.48
#2010-07-05| .
#2010-07-06| 910.30
#2010-07-07| 901.66
#2010-07-08| 912.98
#2010-07-09| 911.30
#2010-07-12| 910.39
#2010-07-13| 938.13
#2010-07-14| 940.99
#2010-07-15| 940.82
#2010-07-16| 920.32
#2010-07-19| 913.53
#2010-07-20| 906.85
#2010-07-21| 919.00
#2010-07-22| 952.68
#2010-07-23| 950.89
#2010-07-26| 968.42
#2010-07-27| 972.00
#2010-07-28| 967.42
#2010-07-29| 978.78
#2010-07-30| 960.08
#2010-08-02| 998.35
#2010-08-03| 998.27
#2010-08-04| 988.80
#2010-08-05| 993.41
#2010-08-06| 989.11
#2010-08-09| 999.01
#2010-08-10| 971.28
#2010-08-11| 929.54
#2010-08-12| 914.12
#2010-08-13| 904.18
#2010-08-16| 914.42
#2010-08-17| 936.53
#2010-08-18| 936.90
#2010-08-19| 913.95
#2010-08-20| 884.13
#2010-08-23| 886.70
#2010-08-24| 852.80
#2010-08-25| 845.37
#2010-08-26| 859.39
#2010-08-27| 866.71
#2010-08-30| 862.62
#2010-08-31| 865.69
#2010-09-01| 903.34
#2010-09-02| 909.90
#2010-09-03| 922.28
#2010-09-06| .
#2010-09-07| 910.11
#2010-09-08| 917.25
#2010-09-09| 925.44
#2010-09-10| 923.38
#2010-09-13| 944.92
#2010-09-14| 950.64
#2010-09-15| 949.96
#2010-09-16| 945.07
#2010-09-17| 945.12
#2010-09-20| 959.54
#2010-09-21| 972.89
#2010-09-22| 981.59
#2010-09-23| 968.96
#2010-09-24| 989.56
#2010-09-27| 990.73
#2010-09-28| 995.71
#2010-09-29| 995.88
#2010-09-30| 996.33
#2010-10-01| 996.18
#2010-10-04| 985.19
#2010-10-05|1017.40
#2010-10-06|1035.28
#2010-10-07|1026.40
#2010-10-08|1028.39
#2010-10-11|1033.65
#2010-10-12|1024.05
#2010-10-13|1049.18
#2010-10-14|1064.17
#2010-10-15|1056.77
#2010-10-18|1049.75
#2010-10-19|1030.77
#2010-10-20|1051.16
#2010-10-21|1069.96
#2010-10-22|1055.94
#2010-10-25|1062.56
#2010-10-26|1049.03
#2010-10-27|1032.68
#2010-10-28|1041.79
#2010-10-29|1037.11
#2010-11-01|1040.65
#2010-11-02|1053.67
#2010-11-03|1054.89
#2010-11-04|1103.52
#2010-11-05|1092.09
#2010-11-08|1086.25
#2010-11-09|1102.38
#2010-11-10|1079.24
#2010-11-11|1062.09
#2010-11-12|1057.18
#2010-11-15|1062.76
#2010-11-16|1033.43
#2010-11-17|1041.90
#2010-11-18|1069.28
#2010-11-19|1078.16
#2010-11-22|1069.40
#2010-11-23|1035.44
#2010-11-24|1040.61
#2010-11-25| .
#2010-11-26|1024.38
#2010-11-29| 996.22
#2010-11-30| 985.76
#2010-12-01|1010.74
#2010-12-02|1048.12
#2010-12-03|1069.70
#2010-12-06|1061.77
#2010-12-07|1088.08
#2010-12-08|1078.22
#2010-12-09|1081.05
#2010-12-10|1085.35
#2010-12-13|1107.91
#2010-12-14|1113.03
#2010-12-15|1102.76
#2010-12-16|1095.18
#2010-12-17|1094.34
#2010-12-20|1098.27
#2010-12-21|1117.07
#2010-12-22|1109.52
#2010-12-23|1101.24
#2010-12-24| .
#2010-12-27|1098.94
#2010-12-28|1100.72
#2010-12-29|1112.37
#2010-12-30|1115.74
#2010-12-31|1123.03
#2011-01-03|1137.59
#2011-01-04|1127.37
#2011-01-05|1097.41
#2011-01-06|1080.53
#2011-01-07|1069.07
#2011-01-10|1056.82
#2011-01-11|1078.22
#2011-01-12|1105.28
#2011-01-13|1120.17
#2011-01-14|1128.92
#2011-01-17| .
#2011-01-18|1135.53
#2011-01-19|1135.07
#2011-01-20|1123.34
#2011-01-21|1148.74
#2011-01-24|1166.07
#2011-01-25|1166.07
#2011-01-26|1171.58
#2011-01-27|1172.62
#2011-01-28|1153.06
#2011-01-31|1155.24
#2011-02-01|1172.60
#2011-02-02|1162.81
#2011-02-03|1142.60
#2011-02-04|1154.98
#2011-02-07|1167.46
#2011-02-08|1177.96
#2011-02-09|1181.51
#2011-02-10|1167.86
#2011-02-11|1173.77
#2011-02-14|1170.39
#2011-02-15|1169.71
#2011-02-16|1171.20
#2011-02-17|1174.37
#2011-02-18|1197.68
#2011-02-21| .
#2011-02-22|1169.82
#2011-02-23|1160.23
#2011-02-24|1158.46
#2011-02-25|1176.47
#2011-02-28|1191.96
#2011-03-01|1187.28
#2011-03-02|1185.27
#2011-03-03|1200.98
#2011-03-04|1196.42
#2011-03-07|1201.51
#2011-03-08|1199.89
#2011-03-09|1196.77
#2011-03-10|1171.61
#2011-03-11|1160.00
#2011-03-14|1160.60
#2011-03-15|1139.60
#2011-03-16|1117.00
#2011-03-17|1149.90
#2011-03-18|1168.89
#2011-03-21|1195.28
#2011-03-22|1189.46
#2011-03-23|1194.27
#2011-03-24|1220.76
#2011-03-25|1221.38
#2011-03-28|1221.10
#2011-03-29|1223.31
#2011-03-30|1232.21
#2011-03-31|1231.23
#2011-04-01|1242.63
#2011-04-04|1254.04
#2011-04-05|1249.06
#2011-04-06|1265.88
#2011-04-07|1254.14
#2011-04-08|1277.79
#2011-04-11|1262.45
#2011-04-12|1249.22
#2011-04-13|1269.29
#2011-04-14|1256.85
#2011-04-15|1251.44
#2011-04-18|1209.82
#2011-04-19|1223.65
#2011-04-20|1269.81
#2011-04-21|1291.42
#2011-04-22| .
#2011-04-25|1290.60
#2011-04-26|1301.52
#2011-04-27|1306.15
#2011-04-28|1328.00
#2011-04-29|1332.07
#2011-05-02|1340.67
#2011-05-03|1333.51
#2011-05-04|1314.09
#2011-05-05|1275.94
#2011-05-06|1282.83
#2011-05-09|1254.30
#2011-05-10|1277.24
#2011-05-11|1268.53
#2011-05-12|1250.84
#2011-05-13|1243.33
#2011-05-16|1245.13
#2011-05-17|1219.18
#2011-05-18|1231.32
#2011-05-19|1242.19
#2011-05-20|1228.88
#2011-05-23|1191.09
#2011-05-24|1202.31
#2011-05-25|1201.38
#2011-05-26|1203.79
#2011-05-27|1230.25
#2011-05-30| .
#2011-05-31|1254.75
#2011-06-01|1249.67
#2011-06-02|1237.34
#2011-06-03|1238.40
#2011-06-06|1232.07
#2011-06-07|1237.57
#2011-06-08|1214.91
#2011-06-09|1219.56
#2011-06-10|1186.27
#2011-06-13|1189.80
#2011-06-14|1210.48
#2011-06-15|1176.39
#2011-06-16|1160.75
#2011-06-17|1175.89
#2011-06-20|1162.00
#2011-06-21|1192.29
#2011-06-22|1186.72
#2011-06-23|1141.31
#2011-06-24|1137.61
#2011-06-27|1144.05
#2011-06-28|1155.97
#2011-06-29|1192.20
#2011-06-30|1221.90
#2011-07-01|1229.05
#2011-07-04| .
#2011-07-05|1214.39
#2011-07-06|1195.28
#2011-07-07|1204.95
#2011-07-08|1177.65
#2011-07-11|1128.95
#2011-07-12|1114.47
#2011-07-13|1143.55
#2011-07-14|1125.43
#2011-07-15|1108.66
#2011-07-18|1073.43
#2011-07-19|1102.75
#2011-07-20|1118.99
#2011-07-21|1150.28
#2011-07-22|1157.87
#2011-07-25|1147.17
#2011-07-26|1148.22
#2011-07-27|1131.75
#2011-07-28|1110.45
#2011-07-29|1119.97
#2011-08-01|1079.75
#2011-08-02|1047.13
#2011-08-03|1035.23
#2011-08-04| 977.85
#2011-08-05| 974.70
#2011-08-08| 924.38
#2011-08-09| 955.44
#2011-08-10| 907.73
#2011-08-11| 940.98
#2011-08-12| 971.71
#2011-08-15| 993.49
#2011-08-16| 980.27
#2011-08-17| 985.49
#2011-08-18| 909.55
#2011-08-19| 904.48
#2011-08-22| 906.10
#2011-08-23| 914.46
#2011-08-24| 936.94
#2011-08-25| 929.82
#2011-08-26| 917.94
#2011-08-29| 956.57
#2011-08-30| 955.81
#2011-08-31| 995.46
#2011-09-01| 986.23
#2011-09-02| 949.23
#2011-09-05| .
#2011-09-06| 880.68
#2011-09-07| 912.16
#2011-09-08| 911.52
#2011-09-09| 856.32
#2011-09-12| 819.03
#2011-09-13| 831.40
#2011-09-14| 846.76
#2011-09-15| 883.91
#2011-09-16| 887.31
#2011-09-19| 854.79
#2011-09-20| 874.09
#2011-09-21| 858.91
#2011-09-22| 800.42
#2011-09-23| 801.77
#2011-09-26| 809.86
#2011-09-27| 868.33
#2011-09-28| 852.11
#2011-09-29| 874.23
#2011-09-30| 843.86
#2011-10-03| 832.63
#2011-10-04| 799.03
#2011-10-05| 832.69
#2011-10-06| 870.58
#2011-10-07| 875.90
#2011-10-10| 910.84
#2011-10-11| 906.68
#2011-10-12| 940.53
#2011-10-13| 926.21
#2011-10-14| 946.97
#2011-10-17| 927.53
#2011-10-18| 923.50
#2011-10-19| 934.22
#2011-10-20| 912.11
#2011-10-21| 949.80
#2011-10-24| 980.50
#2011-10-25| 965.33
#2011-10-26| 962.78
#2011-10-27|1030.09
#2011-10-28|1020.34
#2011-10-31| 973.18
#2011-11-01| 905.91
#2011-11-02| 925.36
#2011-11-03| 949.11
#2011-11-04| 939.54
#2011-11-07| 929.60
#2011-11-08| 938.85
#2011-11-09| 897.83
#2011-11-10| 888.92
#2011-11-11| 921.96
#2011-11-14| 900.76
#2011-11-15| 875.02
#2011-11-16| 879.62
#2011-11-17| 861.28
#2011-11-18| 856.68
#2011-11-21| 822.12
#2011-11-22| 814.62
#2011-11-23| 791.85
#2011-11-24| .
#2011-11-25| 789.50
#2011-11-28| 834.29
#2011-11-29| 843.65
#2011-11-30| 893.73
#2011-12-01| 883.61
#2011-12-02| 894.95
#2011-12-05| 913.93
#2011-12-06| 898.76
#2011-12-07| 895.18
#2011-12-08| 864.88
#2011-12-09| 884.73
#2011-12-12| 853.69
#2011-12-13| 846.04
#2011-12-14| 811.27
#2011-12-15| 821.98
#2011-12-16| 826.51
#2011-12-19| 826.02
#2011-12-20| 859.18
#2011-12-21| 850.66
#2011-12-22| 864.40
#2011-12-23| 869.12
#2011-12-26| .
#2011-12-27| 871.42
#2011-12-28| 854.10
#2011-12-29| 861.31
#2011-12-30| 881.61
#2012-01-02| .
#2012-01-03| 914.96
#2012-01-04| 896.20
#2012-01-05| 874.65
#2012-01-06| 863.85
#2012-01-09| 862.15
#2012-01-10| 891.02
#2012-01-11| 889.39
#2012-01-12| 901.92
#2012-01-13| 895.17
#2012-01-16| .
#2012-01-17| 917.24
#2012-01-18| 929.35
#2012-01-19| 958.20
#2012-01-20| 950.49
#2012-01-23| 968.96
#2012-01-24| 951.94
#2012-01-25| 952.05
#2012-01-26| 983.20
#2012-01-27| 969.73
#2012-01-30| 946.57
#2012-01-31| 953.00
#2012-02-01| 986.41
#2012-02-02| 993.56
#2012-02-03|1004.21
#2012-02-06| 996.10
#2012-02-07|1004.51
#2012-02-08|1006.62
#2012-02-09|1016.48
#2012-02-10| 996.56
#2012-02-13|1001.51
#2012-02-14| 991.86
#2012-02-15| 989.07
#2012-02-16| 984.96
#2012-02-17|1021.11
#2012-02-20| .
#2012-02-21|1038.72
#2012-02-22|1030.27
#2012-02-23|1026.96
#2012-02-24|1047.90
#2012-02-27|1036.22
#2012-02-28|1039.66
#2012-02-29|1038.76
#2012-03-01|1046.20
#2012-03-02|1036.35
#2012-03-05|1025.47
#2012-03-06| 974.61
#2012-03-07| 989.75
#2012-03-08|1022.30
#2012-03-09|1018.77
#2012-03-12|1016.29
#2012-03-13|1034.69
#2012-03-14|1031.52
#2012-03-15|1044.48
#2012-03-16|1052.97
#2012-03-19|1053.32
#2012-03-20|1034.38
#2012-03-21|1030.53
#2012-03-22|1011.79
#2012-03-23|1022.70
#2012-03-26|1036.65
#2012-03-27|1032.21
#2012-03-28|1011.56
#2012-03-29| 994.12
#2012-03-30|1013.86
#2012-04-02|1019.29
#2012-04-03|1007.15
#2012-04-04| 961.34
#2012-04-05| 958.69
#2012-04-06| .
#2012-04-09| 958.05
#2012-04-10| 931.96
#2012-04-11| 947.12
#2012-04-12| 964.28
#2012-04-13| 933.75
#2012-04-16| 931.34
#2012-04-17| 967.17
#2012-04-18| 947.59
#2012-04-19| 934.96
#2012-04-20| 942.77
#2012-04-23| 903.46
#2012-04-24| 925.98
#2012-04-25| 944.27
#2012-04-26| 943.58
#2012-04-27| 967.39
#2012-04-30| 956.04
#2012-05-01| 957.16
#2012-05-02| 955.03
#2012-05-03| 953.31
#2012-05-04| 929.66
#2012-05-07| 940.23
#2012-05-08| 917.57
#2012-05-09| 910.22
#2012-05-10| 918.15
#2012-05-11| 919.26
#2012-05-14| 884.85
#2012-05-15| 865.36
#2012-05-16| 856.80
#2012-05-17| 848.32
#2012-05-18| 845.96
#2012-05-21| 861.97
#2012-05-22| 886.06
#2012-05-23| 850.78
#2012-05-24| 854.00
#2012-05-25| 851.39
#2012-05-28| .
#2012-05-29| 867.03
#2012-05-30| 836.97
#2012-05-31| 821.29
#2012-06-01| 803.31
#2012-06-04| 808.77
#2012-06-05| 810.15
#2012-06-06| 837.23
#2012-06-07| 842.65
#2012-06-08| 830.06
#2012-06-11| 834.14
#2012-06-12| 830.20
#2012-06-13| 827.44
#2012-06-14| 826.57
#2012-06-15| 848.95
#2012-06-18| 844.69
#2012-06-19| 866.05
#2012-06-20| 878.45
#2012-06-21| 869.85
#2012-06-22| 858.84
#2012-06-25| 834.71
#2012-06-26| 830.32
#2012-06-27| 844.17
#2012-06-28| 842.54
#2012-06-29| 900.85
#2012-07-02| 904.73
#2012-07-03| 914.76
#2012-07-04| .
#2012-07-05| 890.19
#2012-07-06| 864.12
#2012-07-09| 864.68
#2012-07-10| 871.17
#2012-07-11| 864.19
#2012-07-12| 849.91
#2012-07-13| 859.49
#2012-07-16| 862.89
#2012-07-17| 854.51
#2012-07-18| 870.26
#2012-07-19| 883.63
#2012-07-20| 858.32
#2012-07-23| 825.87
#2012-07-24| 819.84
#2012-07-25| 823.42
#2012-07-26| 862.18
#2012-07-27| 875.05
#2012-07-30| 881.65
#2012-07-31| 872.72
#2012-08-01| 867.01
#2012-08-02| 841.03
#2012-08-03| 881.79
#2012-08-06| 900.00
#2012-08-07| 908.33
#2012-08-08| 903.23
#2012-08-09| 905.10
#2012-08-10| 903.37
#2012-08-13| 896.60
#2012-08-14| 893.78
#2012-08-15| 885.25
#2012-08-16| 901.04
#2012-08-17| 910.27
#2012-08-20| 911.22
#2012-08-21| 932.71
#2012-08-22| 916.57
#2012-08-23| 918.81
#2012-08-24| 914.55
#2012-08-27| 921.20
#2012-08-28| 913.46
#2012-08-29| 906.53
#2012-08-30| 894.92
#2012-08-31| 909.96
#2012-09-03| .
#2012-09-04| 898.13
#2012-09-05| 900.22
#2012-09-06| 928.70
#2012-09-07| 957.01
#2012-09-10| 961.32
#2012-09-11| 971.02
#2012-09-12| 984.07
#2012-09-13| 973.78
#2012-09-14|1024.66
#2012-09-17|1015.21
#2012-09-18| 998.64
#2012-09-19|1006.39
#2012-09-20| 999.27
#2012-09-21|1006.36
#2012-09-24| 987.28
#2012-09-25| 992.29
#2012-09-26| 958.04
#2012-09-27| 967.44
#2012-09-28| 954.57
#2012-10-01| 974.62
#2012-10-02| 974.89
#2012-10-03| 971.79
#2012-10-04| 977.46
#2012-10-05| 997.88
#2012-10-08| 978.43
#2012-10-09| 964.95
#2012-10-10| 954.21
#2012-10-11| 963.48
#2012-10-12| 958.02
#2012-10-15| 958.62
#2012-10-16| 979.58
#2012-10-17|1001.23
#2012-10-18|1007.52
#2012-10-19| 994.87
#2012-10-22| 991.04
#2012-10-23| 964.16
#2012-10-24| 969.59
#2012-10-25| 970.96
#2012-10-26| 973.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.59
#2012-11-01| 989.96
#2012-11-02| 985.74
#2012-11-05| 976.59
#2012-11-06| 984.64
#2012-11-07| 966.80
#2012-11-08| 956.38
#2012-11-09| 955.05
#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|1035.11
#2012-12-14|1039.09
#2012-12-17|1049.53
#2012-12-18|1063.13
#2012-12-19|1081.07
#2012-12-20|1085.59
#2012-12-21|1077.55
#2012-12-24|1077.29
#2012-12-25|1077.29
#2012-12-26|1079.54
#2012-12-27|1087.01
#2012-12-28|1077.13
#2012-12-31|1076.94
#2013-01-01|1076.94
#2013-01-02|1108.82
#2013-01-03|1100.44
#2013-01-04|1100.46
#2013-01-07|1100.57
#2013-01-08|1087.54
#2013-01-09|1093.09
#2013-01-10|1102.88
#2013-01-11|1110.36
#2013-01-14|1107.52
#2013-01-15|1099.40
#2013-01-16|1099.39
#2013-01-17|1114.96
#2013-01-18|1104.60
#2013-01-21|1114.36
#2013-01-22|1107.49
#2013-01-23|1105.25
#2013-01-24|1118.38
#2013-01-25|1131.49
#2013-01-28|1125.49
#2013-01-29|1123.98
#2013-01-30|1122.67
#2013-01-31|1116.87
#2013-02-01|1134.01
#2013-02-04|1096.52
#2013-02-05|1102.16
#2013-02-06|1099.07
#2013-02-07|1089.21
#2013-02-08|1095.43
#2013-02-11|1095.60
#2013-02-12|1108.01
#2013-02-13|1127.42
#2013-02-14|1120.60
#2013-02-15|1116.39
#2013-02-18|1117.52
#2013-02-19|1130.22
#2013-02-20|1138.74
#2013-02-21|1104.25
#2013-02-22|1121.14
#2013-02-25|1129.64
#2013-02-26|1102.87
#2013-02-27|1127.44
#2013-02-28|1127.23
#2013-03-01|1117.90
#2013-03-04|1118.08
#2013-03-05|1138.06
#2013-03-06|1135.81
#2013-03-07|1149.35
#2013-03-08|1146.91
#2013-03-11| .
#2013-03-12|1150.42
#2013-03-13|1139.37
#2013-03-14|1156.26
#2013-03-15|1160.95
#2013-03-18|1147.31
#2013-03-19|1132.32
#2013-03-20|1150.42
#2013-03-21|1136.78
#2013-03-22|1130.22
#2013-03-25|1114.19
#2013-03-26|1119.15
#2013-03-27|1102.66
#2013-03-28|1109.61
#2013-03-29| .
#2013-04-01|1109.79
#2013-04-02|1120.19
#2013-04-03|1109.94
#2013-04-04|1092.13
#2013-04-05|1085.58
#2013-04-08|1087.10
#2013-04-09|1090.52
#2013-04-10|1117.98
#2013-04-11|1130.34
#2013-04-12|1116.30
#2013-04-15|1105.53
#2013-04-16|1100.93
#2013-04-17|1070.75
#2013-04-18|1065.58
#2013-04-19|1068.78
#2013-04-22|1071.21
#2013-04-23|1092.90
#2013-04-24|1102.68
#2013-04-25|1118.56
#2013-04-26|1116.75
#2013-04-29|1130.72
#2013-04-30|1137.33
#2013-05-01|1137.00
#2013-05-02|1123.88
#2013-05-03|1143.90
#2013-05-06|1136.08
#2013-05-07|1155.50
#2013-05-08|1180.25
#2013-05-09|1173.01
#2013-05-10|1166.59
#2013-05-13|1165.56
#2013-05-14|1172.59
#2013-05-15|1168.14
#2013-05-16|1175.83
#2013-05-17|1166.28
#2013-05-20|1173.65
#2013-05-21|1177.31
#2013-05-22|1169.95
#2013-05-23|1149.81
#2013-05-24|1151.55
#2013-05-27|1159.33
#2013-05-28|1171.74
#2013-05-29|1171.66
#2013-05-30|1190.98
#2013-05-31|1170.82
#2013-06-03|1173.68
#2013-06-04|1176.28
#2013-06-05|1156.55
#2013-06-06|1158.74
#2013-06-07|1173.70
#2013-06-10|1171.45
#2013-06-11|1161.73
#2013-06-12|1152.84
#2013-06-13|1149.09
#2013-06-14|1157.98
#2013-06-17|1167.58
#2013-06-18|1172.61
#2013-06-19|1170.15
#2013-06-20|1114.42
#2013-06-21|1095.65
#2013-06-24|1072.02
#2013-06-25|1092.39
#2013-06-26|1104.64
#2013-06-27|1113.57
#2013-06-28|1108.10
#2013-07-01|1117.59
#2013-07-02|1112.11
#2013-07-03|1095.79
#2013-07-04|1117.30
#2013-07-05|1093.65
#2013-07-08|1109.78
#2013-07-09|1111.39
#2013-07-10|1115.88
#2013-07-11|1143.49
#2013-07-12|1143.11
#2013-07-15|1146.96
#2013-07-16|1148.86
#2013-07-17|1146.90
#2013-07-18|1153.11
#2013-07-19|1164.95
#2013-07-22|1175.09
#2013-07-23|1182.10
#2013-07-24|1195.48
#2013-07-25|1196.38
#2013-07-26|1197.92
#2013-07-29|1197.04
#2013-07-30|1197.51
#2013-07-31|1202.63
#2013-08-01|1209.00
#2013-08-02|1219.37
#2013-08-05|1225.38
#2013-08-06|1223.40
#2013-08-07|1222.42
#2013-08-08|1241.80
#2013-08-09|1247.66
#2013-08-12|1243.69
#2013-08-13|1239.13
#2013-08-14|1247.62
#2013-08-15|1234.85
#2013-08-16|1249.79
#2013-08-19|1238.21
#2013-08-20|1224.50
#2013-08-21|1213.14
#2013-08-22|1224.88
#2013-08-23|1235.39
#2013-08-26|1228.40
#2013-08-27|1199.88
#2013-08-28|1191.45
#2013-08-29|1189.72
#2013-08-30|1175.62
#2013-09-02|1192.03
#2013-09-03|1190.50
#2013-09-04|1200.86
#2013-09-05|1204.93
#2013-09-06|1225.12
#2013-09-09|1236.46
#2013-09-10|1260.76
#2013-09-11|1266.99
#2013-09-12|1269.22
#2013-09-13|1264.89
#2013-09-16|1287.35
#2013-09-17|1284.54
#2013-09-18|1288.25
#2013-09-19|1321.69
#2013-09-20|1319.93
#2013-09-23|1308.19
#2013-09-24|1315.32
#2013-09-25|1316.89
#2013-09-26|1315.40
#2013-09-27|1314.30
#2013-09-30|1305.13
#2013-10-01|1325.68
#2013-10-02|1320.09
#2013-10-03|1316.33
#2013-10-04|1317.40
#2013-10-07|1310.94
#2013-10-08|1305.31
#2013-10-09|1282.17
#2013-10-10|1316.59
#2013-10-11|1322.10
#2013-10-14|1326.27
#2013-10-15|1330.68
#2013-10-16|1332.39
#2013-10-17|1341.73
#2013-10-18|1355.44
#2013-10-21|1363.29
#2013-10-22|1384.83
#2013-10-23|1376.53
#2013-10-24|1379.80
#2013-10-25|1383.61
#2013-10-28|1379.09
#2013-10-29|1381.06
#2013-10-30|1383.97
#2013-10-31|1376.99
#2013-11-01|1358.44
#2013-11-04|1376.51
#2013-11-05|1370.30
#2013-11-06|1387.76
#2013-11-07|1363.49
#2013-11-08|1354.20
#2013-11-11|1370.36
#2013-11-12|1368.61
#2013-11-13|1353.59
#2013-11-14|1376.25
#2013-11-15|1374.91
#2013-11-18|1378.55
#2013-11-19|1362.30
#2013-11-20|1358.72
#2013-11-21|1357.06
#2013-11-22|1363.02
#2013-11-25|1369.65
#2013-11-26|1371.41
#2013-11-27|1381.73
#2013-11-28|1389.06
#2013-11-29|1388.05
#2013-12-02|1377.81
#2013-12-03|1348.01
#2013-12-04|1334.96
#2013-12-05|1325.76
#2013-12-06|1339.00
#2013-12-09|1346.38
#2013-12-10|1345.51
#2013-12-11|1347.49
#2013-12-12|1333.53
#2013-12-13|1331.24
#2013-12-16|1359.31
#2013-12-17|1341.27
#2013-12-18|1353.41
#2013-12-19|1368.76
#2013-12-20|1379.68
#2013-12-23|1393.12
#2013-12-24|1390.08
#2013-12-25|1390.08
#2013-12-26|1392.92
#2013-12-27|1422.52
#2013-12-30|1425.84
#2013-12-31|1425.34
#2014-01-01|1425.34
#2014-01-02|1404.51
#2014-01-03|1412.02
#2014-01-06|1415.92
#2014-01-07|1419.32
#2014-01-08|1424.52
#2014-01-09|1422.65
#2014-01-10|1443.59
#2014-01-13|1456.25
#2014-01-14|1459.69
#2014-01-15|1469.44
#2014-01-16|1467.61
#2014-01-17|1467.59
#2014-01-20|1464.84
#2014-01-21|1451.48
#2014-01-22|1458.44
#2014-01-23|1458.85
#2014-01-24|1421.93
#2014-01-27|1411.07
#2014-01-28|1431.19
#2014-01-29|1424.13
#2014-01-30|1415.83
#2014-01-31|1399.36
#2014-02-03|1378.09
#2014-02-04|1388.03
#2014-02-05|1386.50
#2014-02-06|1423.15
#2014-02-07|1443.55
#2014-02-10|1439.62
#2014-02-11|1463.86
#2014-02-12|1464.39
#2014-02-13|1470.42
#2014-02-14|1479.80
#2014-02-17|1483.11
#2014-02-18|1483.99
#2014-02-19|1487.52
#2014-02-20|1477.72
#2014-02-21|1497.85
#2014-02-24|1514.36
#2014-02-25|1529.50
#2014-02-26|1518.07
#2014-02-27|1521.99
#2014-02-28|1541.52
#2014-03-03|1494.17
#2014-03-04|1526.45
#2014-03-05|1531.68
#2014-03-06|1558.15
#2014-03-07|1542.47
#2014-03-10|1548.94
#2014-03-11|1548.26
#2014-03-12|1545.61
#2014-03-13|1534.17
#2014-03-14|1511.66
#2014-03-17|1533.70
#2014-03-18|1545.28
#2014-03-19|1541.17
#2014-03-20|1527.52
#2014-03-21|1527.78
#2014-03-24|1501.76
#2014-03-25|1524.41
#2014-03-26|1539.00
#2014-03-27|1539.13
#2014-03-28|1553.17
#2014-03-31|1565.87
#2014-04-01|1589.34
#2014-04-02|1583.43
#2014-04-03|1579.52
#2014-04-04|1608.69
#2014-04-07|1602.49
#2014-04-08|1591.63
#2014-04-09|1608.33
#2014-04-10|1604.73
#2014-04-11|1584.75
#2014-04-14|1560.52
#2014-04-15|1549.94
#2014-04-16|1571.45
#2014-04-17|1582.26
#2014-04-18|1579.55
#2014-04-21|1578.29
#2014-04-22|1601.03
#2014-04-23|1592.78
#2014-04-24|1592.87
#2014-04-25|1585.01
#2014-04-28|1591.01
#2014-04-29|1616.94
#2014-04-30|1615.27
#2014-05-01|1616.94
#2014-05-02|1618.35
#2014-05-05|1621.48
#2014-05-06|1614.87
#2014-05-07|1592.44
#2014-05-08|1600.75
#2014-05-09|1586.16
#2014-05-12|1605.42
#2014-05-13|1601.66
#2014-05-14|1594.31
#2014-05-15|1556.94
#2014-05-16|1547.18
#2014-05-19|1554.48
#2014-05-20|1553.03
#2014-05-21|1554.71
#2014-05-22|1562.81
#2014-05-23|1566.55
#2014-05-26|1584.05
#2014-05-27|1582.21
#2014-05-28|1582.04
#2014-05-29|1583.03
#2014-05-30|1577.89
#2014-06-02|1581.70
#2014-06-03|1575.66
#2014-06-04|1584.93
#2014-06-05|1604.15
#2014-06-06|1631.72
#2014-06-09|1632.11
#2014-06-10|1626.29
#2014-06-11|1611.93
#2014-06-12|1617.75
#2014-06-13|1604.59
#2014-06-16|1595.99
#2014-06-17|1591.94
#2014-06-18|1595.60
#2014-06-19|1620.71
#2014-06-20|1599.45
#2014-06-23|1588.90
#2014-06-24|1582.00
#2014-06-25|1566.72
#2014-06-26|1565.34
#2014-06-27|1572.25
#2014-06-30|1574.53
#2014-07-01|1584.97
#2014-07-02|1587.06
#2014-07-03|1598.41
#2014-07-04|1588.83
#2014-07-07|1566.97
#2014-07-08|1536.43
#2014-07-09|1540.60
#2014-07-10|1515.46
#2014-07-11|1509.12
#2014-07-14|1527.45
#2014-07-15|1511.08
#2014-07-16|1525.59
#2014-07-17|1509.56
#2014-07-18|1502.84
#2014-07-21|1493.81
#2014-07-22|1512.29
#2014-07-23|1513.19
#2014-07-24|1521.46
#2014-07-25|1507.52
#2014-07-28|1501.27
#2014-07-29|1503.41
#2014-07-30|1478.76
#2014-07-31|1451.65
#2014-08-01|1425.39
#2014-08-04|1419.77
#2014-08-05|1409.24
#2014-08-06|1386.74
#2014-08-07|1364.89
#2014-08-08|1367.21
#2014-08-11|1399.52
#2014-08-12|1387.96
#2014-08-13|1398.22
#2014-08-14|1405.77
#2014-08-15|1397.22
#2014-08-18|1418.00
#2014-08-19|1421.48
#2014-08-20|1412.70
#2014-08-21|1433.19
#2014-08-22|1421.59
#2014-08-25|1437.96
#2014-08-26|1452.07
#2014-08-27|1453.11
#2014-08-28|1440.69
#2014-08-29|1436.53
#2014-09-01|1427.71
#2014-09-02|1425.42
#2014-09-03|1440.96
#2014-09-04|1434.31
#2014-09-05|1428.80
#2014-09-08|1423.62
#2014-09-09|1413.18
#2014-09-10|1406.06
#2014-09-11|1396.43
#2014-09-12|1391.52
#2014-09-15|1376.16
#2014-09-16|1367.78
#2014-09-17|1383.54
#2014-09-18|1387.81
#2014-09-19|1378.22
#2014-09-22|1372.73
#2014-09-23|1356.52
#2014-09-24|1353.57
#2014-09-25|1333.10
#2014-09-26|1332.31
#2014-09-29|1322.71
#2014-09-30|1331.10
#2014-10-01|1315.43
#2014-10-02|1292.58
#2014-10-03|1284.85
#2014-10-06|1291.98
#2014-10-07|1273.66
#2014-10-08|1258.83
#2014-10-09|1256.17
#2014-10-10|1219.62
#2014-10-13|1230.03
#2014-10-14|1244.42
#2014-10-15|1211.22
#2014-10-16|1212.15
#2014-10-17|1254.85
#2014-10-20|1252.93
#2014-10-21|1278.00
#2014-10-22|1284.52
#2014-10-23|1293.28
#2014-10-24|1288.29
#2014-10-27|1279.68
#2014-10-28|1300.15
#2014-10-29|1297.98
#2014-10-30|1293.59
#2014-10-31|1306.63
#2014-11-03|1298.51
#2014-11-04|1291.43
#2014-11-05|1307.60
#2014-11-06|1313.37
#2014-11-07|1306.50
#2014-11-10|1323.62
#2014-11-11|1320.29
#2014-11-12|1306.55
#2014-11-13|1294.99
#2014-11-14|1288.65
#2014-11-17|1288.65
#2014-11-18|1311.30
#2014-11-19|1319.00
#2014-11-20|1315.72
#2014-11-21|1335.91
#2014-11-24|1342.85
#2014-11-25|1356.94
#2014-11-26|1353.34
#2014-11-27|1353.14
#2014-11-28|1351.12
#2014-12-01|1352.08
#2014-12-02|1345.94
#2014-12-03|1350.47
#2014-12-04|1348.30
#2014-12-05|1369.35
#2014-12-08|1338.69
#2014-12-09|1316.62
#2014-12-10|1313.52
#2014-12-11|1308.41
#2014-12-12|1290.26
#2014-12-15|1259.68
#2014-12-16|1291.64
#2014-12-17|1283.39
#2014-12-18|1318.18
#2014-12-19|1315.88
#2014-12-22|1317.98
#2014-12-23|1329.45
#2014-12-24|1329.08
#2014-12-25|1329.08
#2014-12-26|1326.60
#2014-12-29|1327.77
#2014-12-30|1315.87
#2014-12-31|1314.74
#2015-01-01|1314.74
#2015-01-02|1304.48
#2015-01-05|1271.56
#2015-01-06|1259.57
#2015-01-07|1251.32
#2015-01-08|1284.18
#2015-01-09|1283.16
#2015-01-12|1292.59
#2015-01-13|1309.12
#2015-01-14|1290.04
#2015-01-15|1294.22
#2015-01-16|1286.27
#2015-01-19|1309.70
#2015-01-20|1307.95
#2015-01-21|1318.94
#2015-01-22|1325.31
#2015-01-23|1329.95
#2015-01-26|1335.81
#2015-01-27|1327.19
#2015-01-28|1321.39
#2015-01-29|1316.91
#2015-01-30|1311.51
#2015-02-02|1327.19
#2015-02-03|1361.41
#2015-02-04|1365.61
#2015-02-05|1371.70
#2015-02-06|1360.34
#2015-02-09|1360.91
#2015-02-10|1379.46
#2015-02-11|1367.81
#2015-02-12|1399.47
#2015-02-13|1412.80
#2015-02-16|1423.58
#2015-02-17|1419.04
#2015-02-18|1431.23
#2015-02-19|1439.32
#2015-02-20|1440.08
#2015-02-23|1446.63
#2015-02-24|1449.80
#2015-02-25|1454.06
#2015-02-26|1444.17
#2015-02-27|1445.67
#2015-03-02|1434.35
#2015-03-03|1415.65
#2015-03-04|1407.79
#2015-03-05|1418.80
#2015-03-06|1402.30
#2015-03-09|1391.45
#2015-03-10|1366.72
#2015-03-11|1374.95
#2015-03-12|1379.46
#2015-03-13|1375.96
#2015-03-16|1380.14
#2015-03-17|1367.31
#2015-03-18|1385.94
#2015-03-19|1386.18
#2015-03-20|1427.42
#2015-03-23|1439.40
#2015-03-24|1445.58
#2015-03-25|1438.20
#2015-03-26|1415.79
#2015-03-27|1413.10
#2015-03-30|1413.29
#2015-03-31|1396.95
#2015-04-01|1403.81
#2015-04-02|1423.22
#2015-04-03|1436.20
#2015-04-06|1441.54
#2015-04-07|1436.44
#2015-04-08|1426.40
#2015-04-09|1436.86
#2015-04-10|1427.67
#2015-04-13|1430.58
#2015-04-14|1440.31
#2015-04-15|1438.80
#2015-04-16|1446.78
#2015-04-17|1427.45
#2015-04-20|1439.10
#2015-04-21|1450.65
#2015-04-22|1436.95
#2015-04-23|1437.81
#2015-04-24|1456.84
#2015-04-27|1471.31
#2015-04-28|1459.18
#2015-04-29|1445.49
#2015-04-30|1455.65
#2015-05-01|1456.03
#2015-05-04|1458.07
#2015-05-05|1448.09
#2015-05-06|1454.92
#2015-05-07|1436.19
#2015-05-08|1466.50
#2015-05-11|1458.97
#2015-05-12|1454.86
#2015-05-13|1468.84
#2015-05-14|1479.18
#2015-05-15|1485.74
#2015-05-18|1481.67
#2015-05-19|1477.89
#2015-05-20|1479.21
#2015-05-21|1491.41
#2015-05-22|1478.56
#2015-05-25|1463.31
#2015-05-26|1444.03
#2015-05-27|1464.19
#2015-05-28|1464.61
#2015-05-29|1442.95
#2015-06-01|1437.78
#2015-06-02|1453.81
#2015-06-03|1474.27
#2015-06-04|1460.90
#2015-06-05|1427.71
#2015-06-08|1430.06
#2015-06-09|1428.35
#2015-06-10|1457.81
#2015-06-11|1454.42
#2015-06-12|1444.41
#2015-06-15|1415.79
#2015-06-16|1424.29
#2015-06-17|1415.98
#2015-06-18|1437.32
#2015-06-19|1439.70
#2015-06-22|1491.57
#2015-06-23|1485.67
#2015-06-24|1469.47
#2015-06-25|1471.30
#2015-06-26|1467.35
#2015-06-29|1428.88
#2015-06-30|1410.95
#2015-07-01|1431.11
#2015-07-02|1425.40
#2015-07-03|1421.49
#2015-07-06|1395.37
#2015-07-07|1351.57
#2015-07-08|1369.08
#2015-07-09|1397.16
#2015-07-10|1446.37
#2015-07-13|1453.35
#2015-07-14|1457.60
#2015-07-15|1454.29
#2015-07-16|1469.57
#2015-07-17|1462.10
#2015-07-20|1467.80
#2015-07-21|1467.48
#2015-07-22|1458.91
#2015-07-23|1463.23
#2015-07-24|1447.87
#2015-07-27|1430.71
#2015-07-28|1438.80
#2015-07-29|1447.55
#2015-07-30|1441.27
#2015-07-31|1476.68
#2015-08-03|1474.91
#2015-08-04|1470.94
#2015-08-05|1472.59
#2015-08-06|1472.18
#2015-08-07|1466.05
#2015-08-10|1487.76
#2015-08-11|1485.58
#2015-08-12|1457.98
#2015-08-13|1471.28
#2015-08-14|1465.78
#2015-08-17|1469.12
#2015-08-18|1465.45
#2015-08-19|1445.77
#2015-08-20|1438.34
#2015-08-21|1409.23
#2015-08-24|1371.66
#2015-08-25|1399.13
#2015-08-26|1395.17
#2015-08-27|1418.64
#2015-08-28|1424.95
#2015-08-31|1425.84
#2015-09-01|1399.28
#2015-09-02|1392.09
#2015-09-03|1404.52
#2015-09-04|1377.10
#2015-09-07|1388.15
#2015-09-08|1407.79
#2015-09-09|1430.81
#2015-09-10|1430.04
#2015-09-11|1425.85
#2015-09-14|1411.79
#2015-09-15|1421.20
#2015-09-16|1436.60
#2015-09-17|1440.70
#2015-09-18|1424.51
#2015-09-21|1410.84
#2015-09-22|1362.14
#2015-09-23|1354.59
#2015-09-24|1334.88
#2015-09-25|1352.80
#2015-09-28|1331.19
#2015-09-29|1326.44
#2015-09-30|1337.48
#2015-10-01|1341.27
#2015-10-02|1356.05
#2015-10-05|1395.06
#2015-10-06|1410.46
#2015-10-07|1410.58
#2015-10-08|1419.16
#2015-10-09|1431.05
#2015-10-12|1417.16
#2015-10-13|1410.54
#2015-10-14|1407.44
#2015-10-15|1417.13
#2015-10-16|1416.95
#2015-10-19|1400.21
#2015-10-20|1403.73
#2015-10-21|1415.70
#2015-10-22|1409.37
#2015-10-23|1427.21
#2015-10-26|1425.77
#2015-10-27|1404.36
#2015-10-28|1424.80
#2015-10-29|1405.68
#2015-10-30|1423.76
#2015-11-02|1435.29
#2015-11-03|1430.34
#2015-11-04|1416.55
#2015-11-05|1419.72
#2015-11-06|1423.38
#2015-11-09|1409.35
#2015-11-10|1393.82
#2015-11-11|1409.33
#2015-11-12|1390.15
#2015-11-13|1375.05
#2015-11-16|1381.48
#2015-11-17|1403.62
#2015-11-18|1406.06
#2015-11-19|1423.52
#2015-11-20|1412.66
#2015-11-23|1402.07
#2015-11-24|1386.12
#2015-11-25|1400.11
#2015-11-26|1412.97
#2015-11-27|1410.59
#2015-11-30|1416.65
#2015-12-01|1414.35
#2015-12-02|1415.90
#2015-12-03|1415.59
#2015-12-04|1413.65
#2015-12-07|1422.17
#2015-12-08|1400.88
#2015-12-09|1409.88
#2015-12-10|1398.90
#2015-12-11|1386.79
#2015-12-14|1373.57
#2015-12-15|1382.25
#2015-12-16|1388.83
#2015-12-17|1389.57
#2015-12-18|1377.97
#2015-12-21|1374.19
#2015-12-22|1384.61
#2015-12-23|1405.87
#2015-12-24|1417.48
#2015-12-25|1417.48
#2015-12-28|1407.37
#2015-12-29|1417.63
#2015-12-30|1417.61
#2015-12-31|1407.29
#2016-01-01|1407.29
#2016-01-04|1367.86
#2016-01-05|1358.67
#2016-01-06|1349.14
#2016-01-07|1330.74
#2016-01-08|1324.06
#2016-01-11|1314.29
#2016-01-12|1327.46
#2016-01-13|1332.86
#2016-01-14|1304.74
#2016-01-15|1285.65
#2016-01-18|1276.20
#2016-01-19|1302.96
#2016-01-20|1261.01
#2016-01-21|1270.09
#2016-01-22|1315.01
#2016-01-25|1311.94
#2016-01-26|1323.88
#2016-01-27|1340.90
#2016-01-28|1341.50
#2016-01-29|1350.16
#2016-02-01|1360.33
#2016-02-02|1332.54
#2016-02-03|1327.18
#2016-02-04|1334.00
#2016-02-05|1326.92
#2016-02-08|1260.93
#2016-02-09|1261.44
#2016-02-10|1276.89
#2016-02-11|1249.38
#2016-02-12|1265.19
#2016-02-15|1298.28
#2016-02-16|1295.49
#2016-02-17|1338.63
#2016-02-18|1342.42
#2016-02-19|1330.42
#2016-02-22|1338.38
#2016-02-23|1326.73
#2016-02-24|1302.29
#2016-02-25|1335.49
#2016-02-26|1331.07
#2016-02-29|1341.73
#2016-03-01|1355.78
#2016-03-02|1344.94
#2016-03-03|1367.87
#2016-03-04|1389.17
#2016-03-07|1381.82
#2016-03-08|1378.52
#2016-03-09|1378.19
#2016-03-10|1374.82
#2016-03-11|1414.50
#2016-03-14|1412.93
#2016-03-15|1405.26
#2016-03-16|1393.86
#2016-03-17|1429.09
#2016-03-18|1431.10
#2016-03-21|1423.55
#2016-03-22|1427.63
#2016-03-23|1423.81
#2016-03-24|1407.57
#2016-03-25|1407.57
#2016-03-28|1413.68
#2016-03-29|1417.87
#2016-03-30|1468.64
#2016-03-31|1462.99
#2016-04-01|1451.90
#2016-04-04|1454.76
#2016-04-05|1431.33
#2016-04-06|1435.21
#2016-04-07|1425.61
#2016-04-08|1448.34
#2016-04-11|1453.46
#2016-04-12|1447.96
#2016-04-13|1463.88
#2016-04-14|1470.63
#2016-04-15|1470.35
#2016-04-18|1480.77
#2016-04-19|1493.78
#2016-04-20|1491.20
#2016-04-21|1474.13
#2016-04-22|1466.55
#2016-04-25|1470.75
#2016-04-26|1482.60
#2016-04-27|1497.78
#2016-04-28|1505.82
#2016-04-29|1502.68
#2016-05-02|1506.92
#2016-05-03|1487.16
#2016-05-04|1469.20
#2016-05-05|1457.56
#2016-05-06|1451.82
#2016-05-09|1453.67
#2016-05-10|1460.55
#2016-05-11|1467.96
#2016-05-12|1459.54
#2016-05-13|1451.40
#2016-05-16|1459.54
#2016-05-17|1461.14
#2016-05-18|1462.04
#2016-05-19|1446.12
#2016-05-20|1463.05
#2016-05-23|1461.11
#2016-05-24|1481.68
#2016-05-25|1485.68
#2016-05-26|1494.13
#2016-05-27|1489.97
#2016-05-30|1492.90
#2016-05-31|1490.17
#2016-06-01|1486.72
#2016-06-02|1483.92
#2016-06-03|1485.94
#2016-06-06|1492.88
#2016-06-07|1511.95
#2016-06-08|1510.74
#2016-06-09|1487.04
#2016-06-10|1447.27
#2016-06-13|1416.92
#2016-06-14|1383.52
#2016-06-15|1399.04
#2016-06-16|1367.91
#2016-06-17|1400.16
#2016-06-20|1463.75
#2016-06-21|1458.17
#2016-06-22|1462.21
#2016-06-23|1493.39
#2016-06-24|1367.83
#2016-06-27|1265.41
#2016-06-28|1310.30
#2016-06-29|1356.01
#2016-06-30|1370.07
#2016-07-01|1390.91
#2016-07-04|1373.44
#2016-07-05|1339.44
#2016-07-06|1317.90
#2016-07-07|1333.65
#2016-07-08|1352.51
#2016-07-11|1391.68
#2016-07-12|1407.10
#2016-07-13|1415.96
#2016-07-14|1423.84
#2016-07-15|1415.74
#2016-07-18|1418.55
#2016-07-19|1413.98
#2016-07-20|1420.61
#2016-07-21|1416.87
#2016-07-22|1412.79
#2016-07-25|1422.51
#2016-07-26|1429.62
#2016-07-27|1444.43
#2016-07-28|1449.38
#2016-07-29|1477.82
#2016-08-01|1464.01
#2016-08-02|1450.78
#2016-08-03|1443.28
#2016-08-04|1452.13
#2016-08-05|1459.05
#2016-08-08|1472.23
#2016-08-09|1495.50
#2016-08-10|1503.48
#2016-08-11|1529.47
#2016-08-12|1532.31
#2016-08-15|1535.03
#2016-08-16|1540.87
#2016-08-17|1529.33
#2016-08-18|1549.22
#2016-08-19|1536.14
#2016-08-22|1542.64
#2016-08-23|1555.62
#2016-08-24|1550.43
#2016-08-25|1548.66
#2016-08-26|1560.29
#2016-08-29|1542.32
#2016-08-30|1546.64
#2016-08-31|1538.99
#2016-09-01|1545.81
#2016-09-02|1555.63
#2016-09-05|1559.02
#2016-09-06|1571.64
#2016-09-07|1580.45
#2016-09-08|1575.11
#2016-09-09|1534.63
#2016-09-12|1524.03
#2016-09-13|1515.70
#2016-09-14|1522.45
#2016-09-15|1531.47
#2016-09-16|1512.64
#2016-09-19|1529.77
#2016-09-20|1523.86
#2016-09-21|1527.13
#2016-09-22|1576.12
#2016-09-23|1567.82
#2016-09-26|1551.90
#2016-09-27|1540.55
#2016-09-28|1556.72
#2016-09-29|1559.99
#2016-09-30|1564.52
#2016-10-03|1562.11
#2016-10-04|1565.36
#2016-10-05|1557.39
#2016-10-06|1549.55
#2016-10-07|1531.15
#2016-10-10|1540.01
#2016-10-11|1510.66
#2016-10-12|1503.02
#2016-10-13|1495.00
#2016-10-14|1520.00
#2016-10-17|1512.06
#2016-10-18|1532.36
#2016-10-19|1530.57
#2016-10-20|1521.30
#2016-10-21|1512.85
#2016-10-24|1518.00
#2016-10-25|1506.70
#2016-10-26|1506.04
#2016-10-27|1491.60
#2016-10-28|1493.34
#2016-10-31|1503.30
#2016-11-01|1496.53
#2016-11-02|1492.03
#2016-11-03|1481.72
#2016-11-04|1474.53
#2016-11-07|1490.43
#2016-11-08|1500.38
#2016-11-09|1533.36
#2016-11-10|1520.76
#2016-11-11|1491.46
#2016-11-14|1477.67
#2016-11-15|1483.49
#2016-11-16|1465.09
#2016-11-17|1479.27
#2016-11-18|1462.79
#2016-11-21|1465.84
#2016-11-22|1457.14
#2016-11-23|1443.18
#2016-11-24|1458.22
#2016-11-25|1463.36
#2016-11-28|1446.34
#2016-11-29|1461.20
#2016-11-30|1470.08
#2016-12-01|1462.32
#2016-12-02|1455.92
#2016-12-05|1472.61
#2016-12-06|1487.60
#2016-12-07|1505.23
#2016-12-08|1494.28
#2016-12-09|1491.10
#2016-12-12|1492.52
#2016-12-13|1512.39
#2016-12-14|1506.54
#2016-12-15|1483.48
#2016-12-16|1481.99
#2016-12-19|1491.84
#2016-12-20|1484.51
#2016-12-21|1493.67
#2016-12-22|1494.72
#2016-12-23|1499.34
#2016-12-26|1499.34
#2016-12-27|1500.67
#2016-12-28|1495.56
#2016-12-29|1509.88
#2016-12-30|1520.93
#2017-01-02|1528.59
#2017-01-03|1512.91
#2017-01-04|1515.33
#2017-01-05|1534.58
#2017-01-06|1533.97
#2017-01-09|1526.52
#2017-01-10|1534.94
#2017-01-11|1521.93
#2017-01-12|1542.24
#2017-01-13|1556.12
#2017-01-16|1538.28
#2017-01-17|1545.76
#2017-01-18|1545.99
#2017-01-19|1530.04
#2017-01-20|1549.63
#2017-01-23|1563.07
#2017-01-24|1577.49
#2017-01-25|1599.69
#2017-01-26|1583.46
#2017-01-27|1581.78
#2017-01-30|1561.17
#2017-01-31|1569.27
#2017-02-01|1580.06
#2017-02-02|1590.44
#2017-02-03|1596.57
#2017-02-06|1575.03
#2017-02-07|1562.81
#2017-02-08|1583.18
#2017-02-09|1586.70
#2017-02-10|1592.01
#2017-02-13|1605.35
#2017-02-14|1590.45
#2017-02-15|1600.43
#2017-02-16|1605.13
#2017-02-17|1590.49
#2017-02-20|1597.04
#2017-02-21|1596.68
#2017-02-22|1592.62
#2017-02-23|1591.50
#2017-02-24|1570.27
#2017-02-27|1587.57
#2017-02-28|1599.96
#2017-03-01|1620.64
#2017-03-02|1618.12
#2017-03-03|1622.84
#2017-03-06|1619.38
#2017-03-07|1619.31
#2017-03-08|1617.67
#2017-03-09|1620.94
#2017-03-10|1629.41
#2017-03-13|1636.19
#2017-03-14|1621.18
#2017-03-15|1628.41
#2017-03-16|1656.16
#2017-03-17|1665.76
#2017-03-20|1670.37
#2017-03-21|1666.33
#2017-03-22|1660.18
#2017-03-23|1680.68
#2017-03-24|1682.59
#2017-03-27|1678.83
#2017-03-28|1686.62
#2017-03-29|1670.39
#2017-03-30|1685.87
#2017-03-31|1683.55
#2017-04-03|1673.15
#2017-04-04|1672.96
#2017-04-05|1674.34
#2017-04-06|1679.12
#2017-04-07|1677.50
#2017-04-10|1671.71
#2017-04-11|1682.58
#2017-04-12|1677.12
#2017-04-13|1670.66
#2017-04-14|1670.66
#2017-04-17|1677.06
#2017-04-18|1658.76
#2017-04-19|1666.57
#2017-04-20|1690.40
#2017-04-21|1676.71
#2017-04-24|1755.86
#2017-04-25|1771.25
#2017-04-26|1769.29
#2017-04-27|1768.72
#2017-04-28|1769.75
#2017-05-01|1773.51
#2017-05-02|1794.79
#2017-05-03|1780.79
#2017-05-04|1808.50
#2017-05-05|1824.83
#2017-05-08|1802.06
#2017-05-09|1809.55
#2017-05-10|1797.33
#2017-05-11|1785.59
#2017-05-12|1792.34
#2017-05-15|1803.02
#2017-05-16|1812.20
#2017-05-17|1783.40
#2017-05-18|1776.51
#2017-05-19|1798.93
#2017-05-22|1809.35
#2017-05-23|1819.87
#2017-05-24|1811.82
#2017-05-25|1817.01
#2017-05-26|1813.52
#2017-05-29|1814.06
#2017-05-30|1812.74
#2017-05-31|1830.49
#2017-06-01|1836.05
#2017-06-02|1845.63
#2017-06-05|1839.78
#2017-06-06|1821.23
#2017-06-07|1815.99
#2017-06-08|1813.87
#2017-06-09|1824.13
#2017-06-12|1812.71
#2017-06-13|1823.37
#2017-06-14|1839.72
#2017-06-15|1805.49
#2017-06-16|1834.57
#2017-06-19|1842.94
#2017-06-20|1827.82
#2017-06-21|1828.69
#2017-06-22|1823.25
#2017-06-23|1829.52
#2017-06-26|1829.69
#2017-06-27|1819.55
#2017-06-28|1828.23
#2017-06-29|1802.20
#2017-06-30|1799.22
#2017-07-03|1810.96
#2017-07-04|1799.38
#2017-07-05|1810.14
#2017-07-06|1793.29
#2017-07-07|1793.23
#2017-07-10|1799.55
#2017-07-11|1792.05
#2017-07-12|1830.59
#2017-07-13|1833.17
#2017-07-14|1833.30
#2017-07-17|1842.96
#2017-07-18|1845.26
#2017-07-19|1842.38
#2017-07-20|1849.55
#2017-07-21|1819.44
#2017-07-24|1820.41
#2017-07-25|1827.21
#2017-07-26|1829.49
#2017-07-27|1831.41
#2017-07-28|1823.19
#2017-07-31|1829.79
#2017-08-01|1837.79
#2017-08-02|1830.10
#2017-08-03|1841.57
#2017-08-04|1843.36
#2017-08-07|1850.98
#2017-08-08|1842.47
#2017-08-09|1827.96
#2017-08-10|1814.58
#2017-08-11|1800.67
#2017-08-14|1827.34
#2017-08-15|1819.47
#2017-08-16|1833.11
#2017-08-17|1821.75
#2017-08-18|1807.98
#2017-08-21|1812.09
#2017-08-22|1822.01
#2017-08-23|1816.19
#2017-08-24|1816.64
#2017-08-25|1825.12
#2017-08-28|1820.69
#2017-08-29|1812.69
#2017-08-30|1814.66
#2017-08-31|1831.58
#2017-09-01|1848.05
#2017-09-04|1849.06
#2017-09-05|1849.77
#2017-09-06|1848.80
#2017-09-07|1867.50
#2017-09-08|1868.45
#2017-09-11|1881.71
#2017-09-12|1880.52
#2017-09-13|1877.94
#2017-09-14|1877.45
#2017-09-15|1888.58
#2017-09-18|1897.14
#2017-09-19|1900.42
#2017-09-20|1900.68
#2017-09-21|1897.82
#2017-09-22|1904.44
#2017-09-25|1874.71
#2017-09-26|1856.92
#2017-09-27|1867.46
#2017-09-28|1890.62
#2017-09-29|1903.56
#2017-10-02|1890.60
#2017-10-03|1897.02
#2017-10-04|1892.90
#2017-10-05|1877.37
#2017-10-06|1864.75
#2017-10-09|1869.01
#2017-10-10|1884.91
#2017-10-11|1888.53
#2017-10-12|1892.39
#2017-10-13|1896.10
#2017-10-16|1881.63
#2017-10-17|1871.69
#2017-10-18|1882.89
#2017-10-19|1893.30
#2017-10-20|1890.73
#2017-10-23|1881.75
#2017-10-24|1882.39
#2017-10-25|1875.36
#2017-10-26|1892.31
#2017-10-27|1875.53
#2017-10-30|1886.02
#2017-10-31|1891.08
#2017-11-01|1879.09
#2017-11-02|1887.50
#2017-11-03|1884.25
#2017-11-06|1874.98
#2017-11-07|1862.10
#2017-11-08|1876.15
#2017-11-09|1860.93
#2017-11-10|1855.17
#2017-11-13|1836.16
#2017-11-14|1839.55
#2017-11-15|1836.01
#2017-11-16|1864.33
#2017-11-17|1858.44
#2017-11-20|1870.79
#2017-11-21|1858.86
#2017-11-22|1869.37
#2017-11-23|1882.50
#2017-11-24|1890.20
#2017-11-27|1872.16
#2017-11-28|1872.32
#2017-11-29|1875.56
#2017-11-30|1873.53
#2017-12-01|1843.55
#2017-12-04|1869.54
#2017-12-05|1868.95
#2017-12-06|1860.35
#2017-12-07|1859.72
#2017-12-08|1858.78
#2017-12-11|1857.63
#2017-12-12|1851.49
#2017-12-13|1851.11
#2017-12-14|1844.45
#2017-12-15|1843.57
#2017-12-18|1871.06
#2017-12-19|1869.30
#2017-12-20|1872.12
#2017-12-21|1880.17
#2017-12-22|1875.95
#2017-12-25|1875.95
#2017-12-26|1879.24
#2017-12-27|1888.77
#2017-12-28|1896.94
#2017-12-29|1901.16
#2018-01-01|1901.16
#2018-01-02|1904.65
#2018-01-03|1911.72
#2018-01-04|1954.78
#2018-01-05|1968.20
#2018-01-08|1966.49
#2018-01-09|1970.45
#2018-01-10|1968.33
#2018-01-11|1960.79
#2018-01-12|1977.77
#2018-01-15|1992.01
#2018-01-16|1996.37
#2018-01-17|1993.12
#2018-01-18|2000.76
#2018-01-19|2006.52
#2018-01-22|2016.88
#2018-01-23|2028.90
#2018-01-24|2023.37
#2018-01-25|2036.74
#2018-01-26|2041.71
#2018-01-29|2018.67
#2018-01-30|2003.47
#2018-01-31|2007.02
#2018-02-01|1999.51
#2018-02-02|1964.15
#2018-02-05|1919.54
#2018-02-06|1880.81
#2018-02-07|1898.80
#2018-02-08|1842.04
#2018-02-09|1817.55
#2018-02-12|1850.51
#2018-02-13|1856.01
#2018-02-14|1884.02
#2018-02-15|1914.82
#2018-02-16|1930.23
#2018-02-19|1905.73
#2018-02-20|1922.62
#2018-02-21|1922.42
#2018-02-22|1914.46
#2018-02-23|1916.27
#2018-02-26|1917.52
#2018-02-27|1909.26
#2018-02-28|1887.91
#2018-03-01|1861.36
#2018-03-02|1832.91
#2018-03-05|1858.56
#2018-03-06|1864.60
#2018-03-07|1870.70
#2018-03-08|1885.00
#2018-03-09|1895.19
#2018-03-12|1897.65
#2018-03-13|1894.95
#2018-03-14|1899.81
#2018-03-15|1907.59
#2018-03-16|1895.73
#2018-03-19|1883.12
#2018-03-20|1876.05
#2018-03-21|1867.26
#2018-03-22|1841.68
#2018-03-23|1832.91
#2018-03-26|1826.69
#2018-03-27|1846.73
#2018-03-28|1844.47
#2018-03-29|1843.72
#2018-03-30|1843.72
#2018-04-02|1845.95
#2018-04-03|1824.98
#2018-04-04|1808.03
#2018-04-05|1847.16
#2018-04-06|1842.00
#2018-04-09|1854.38
#2018-04-10|1867.08
#2018-04-11|1852.76
#2018-04-12|1849.46
#2018-04-13|1864.84
#2018-04-16|1870.32
#2018-04-17|1879.19
#2018-04-18|1900.01
#2018-04-19|1906.91
#2018-04-20|1905.61
#2018-04-23|1900.71
#2018-04-24|1888.38
#2018-04-25|1874.22
#2018-04-26|1879.81
#2018-04-27|1878.52
#2018-04-30|1878.81
#2018-05-01|1865.19
#2018-05-02|1882.82
#2018-05-03|1879.32
#2018-05-04|1890.39
#2018-05-07|1900.13
#2018-05-08|1893.54
#2018-05-09|1905.04
#2018-05-10|1905.65
#2018-05-11|1924.38
#2018-05-14|1921.12
#2018-05-15|1903.45
#2018-05-16|1898.24
#2018-05-17|1910.27
#2018-05-18|1913.26
#2018-05-21|1916.41
#2018-05-22|1930.50
#2018-05-23|1894.02
#2018-05-24|1890.04
#2018-05-25|1876.60
#2018-05-28|1865.08
#2018-05-29|1830.54
#2018-05-30|1840.18
#2018-05-31|1850.83
#2018-06-01|1872.02
#2018-06-04|1884.51
#2018-06-05|1879.84
#2018-06-06|1905.36
#2018-06-07|1907.59
#2018-06-08|1887.93
#2018-06-11|1905.16
#2018-06-12|1902.56
#2018-06-13|1894.43
#2018-06-14|1899.70
#2018-06-15|1869.75
#2018-06-18|1853.74
#2018-06-19|1827.67
#2018-06-20|1833.10
#2018-06-21|1807.64
#2018-06-22|1822.77
#2018-06-25|1797.35
#2018-06-26|1800.42
#2018-06-27|1802.78
#2018-06-28|1772.83
#2018-06-29|1804.86
#2018-07-02|1771.20
#2018-07-03|1791.50
#2018-07-04|1786.49
#2018-07-05|1804.75
#2018-07-06|1811.32
#2018-07-09|1826.72
#2018-07-10|1829.23
#2018-07-11|1806.84
#2018-07-12|1808.75
#2018-07-13|1806.74
#2018-07-16|1819.26
#2018-07-17|1814.83
#2018-07-18|1810.39
#2018-07-19|1792.93
#2018-07-20|1800.28
#2018-07-23|1794.72
#2018-07-24|1811.67
#2018-07-25|1799.33
#2018-07-26|1813.81
#2018-07-27|1832.14
#2018-07-30|1833.59
#2018-07-31|1831.53
#2018-08-01|1810.34
#2018-08-02|1785.37
#2018-08-03|1796.01
#2018-08-06|1790.90
#2018-08-07|1808.52
#2018-08-08|1806.01
#2018-08-09|1799.91
#2018-08-10|1762.64
#2018-08-13|1755.22
#2018-08-14|1752.23
#2018-08-15|1715.98
#2018-08-16|1736.55
#2018-08-17|1740.40
#2018-08-20|1752.87
#2018-08-21|1780.60
#2018-08-22|1795.91
#2018-08-23|1790.47
#2018-08-24|1804.19
#2018-08-27|1821.03
#2018-08-28|1823.03
#2018-08-29|1831.63
#2018-08-30|1831.66
#2018-08-31|1811.14
#2018-09-03|1802.53
#2018-09-04|1776.81
#2018-09-05|1768.43
#2018-09-06|1770.91
#2018-09-07|1758.52
#2018-09-10|1769.30
#2018-09-11|1766.65
#2018-09-12|1776.66
#2018-09-13|1783.69
#2018-09-14|1791.28
#2018-09-17|1800.57
#2018-09-18|1807.04
#2018-09-19|1804.78
#2018-09-20|1839.77
#2018-09-21|1842.34
#2018-09-24|1826.04
#2018-09-25|1821.72
#2018-09-26|1821.04
#2018-09-27|1816.68
#2018-09-28|1793.56
#2018-10-01|1793.85
#2018-10-02|1780.37
#2018-10-03|1789.93
#2018-10-04|1764.65
#2018-10-05|1748.96
#2018-10-08|1719.08
#2018-10-09|1711.96
#2018-10-10|1682.71
#2018-10-11|1652.99
#2018-10-12|1646.74
#2018-10-15|1647.55
#2018-10-16|1678.11
#2018-10-17|1662.30
#2018-10-18|1628.07
#2018-10-19|1603.73
#2018-10-22|1591.14
#2018-10-23|1555.66
#2018-10-24|1546.58
#2018-10-25|1569.19
#2018-10-26|1563.73
#2018-10-29|1590.73
#2018-10-30|1592.67
#2018-10-31|1615.97
#2018-11-01|1628.23
#2018-11-02|1632.34
#2018-11-05|1623.05
#2018-11-06|1616.27
#2018-11-07|1653.32
#2018-11-08|1640.86
#2018-11-09|1629.67
#2018-11-12|1598.35
#2018-11-13|1617.20
#2018-11-14|1614.12
#2018-11-15|1595.27
#2018-11-16|1595.59
#2018-11-19|1589.42
#2018-11-20|1565.93
#2018-11-21|1581.90
#2018-11-22|1573.65
#2018-11-23|1575.15
#2018-11-26|1599.80
#2018-11-27|1586.20
#2018-11-28|1576.81
#2018-11-29|1599.99
#2018-11-30|1576.91
#2018-12-03|1587.64
#2018-12-04|1571.37
#2018-12-05|1537.93
#2018-12-06|1484.60
#2018-12-07|1503.12
#2018-12-10|1464.19
#2018-12-11|1499.57
#2018-12-12|1528.02
#2018-12-13|1520.04
#2018-12-14|1500.96
#2018-12-17|1483.61
#2018-12-18|1476.73
#2018-12-19|1491.71
#2018-12-20|1468.57
#2018-12-21|1475.66
#2018-12-24|1472.01
#2018-12-25|1472.01
#2018-12-26|1470.03
#2018-12-27|1451.36
#2018-12-28|1492.44
#2018-12-31|1500.43
#2019-01-01|1500.43
#2019-01-02|1483.58
#2019-01-03|1473.21
#2019-01-04|1518.99
#2019-01-07|1526.21
#2019-01-08|1535.36
#2019-01-09|1561.31
#2019-01-10|1565.36
#2019-01-11|1556.80
#2019-01-14|1550.70
#2019-01-15|1549.66
#2019-01-16|1556.70
#2019-01-17|1563.79
#2019-01-18|1595.18
#2019-01-21|1591.93
#2019-01-22|1590.86
#2019-01-23|1581.24
#2019-01-24|1585.93
#2019-01-25|1614.35
#2019-01-28|1608.95
#2019-01-29|1609.14
#2019-01-30|1610.50
#2019-01-31|1611.90
#2019-02-01|1624.13
#2019-02-04|1614.28
#2019-02-05|1644.61
#2019-02-06|1643.25
#2019-02-07|1615.39
#2019-02-08|1589.62
#2019-02-11|1598.54
#2019-02-12|1609.93
#2019-02-13|1620.67
#2019-02-14|1619.28
#2019-02-15|1640.71
#2019-02-18|1656.13
#2019-02-19|1659.45
#2019-02-20|1678.74
#2019-02-21|1679.80
#2019-02-22|1687.77
#2019-02-25|1690.71
#2019-02-26|1702.11
#2019-02-27|1698.12
#2019-02-28|1708.06
#2019-03-01|1716.09
#2019-03-04|1717.23
#2019-03-05|1712.37
#2019-03-06|1709.35
#2019-03-07|1685.45
#2019-03-08|1675.40
#2019-03-11|1686.33
#2019-03-12|1692.20
#2019-03-13|1708.12
#2019-03-14|1726.47
#2019-03-15|1746.93
#2019-03-18|1748.71
#2019-03-19|1748.54
#2019-03-20|1743.12
#2019-03-21|1740.53
#2019-03-22|1699.32
#2019-03-25|1698.79
#2019-03-26|1698.84
#2019-03-27|1701.08
#2019-03-28|1693.67
#2019-03-29|1714.22
#2019-04-01|1743.12
#2019-04-02|1741.82
#2019-04-03|1778.25
#2019-04-04|1772.50
#2019-04-05|1782.87
#2019-04-08|1777.49
#2019-04-09|1767.03
#2019-04-10|1776.40
#2019-04-11|1793.08
#2019-04-12|1805.34
#2019-04-15|1809.85
#2019-04-16|1819.09
#2019-04-17|1823.80
#2019-04-18|1826.76
#2019-04-19|1826.76
#2019-04-22|1826.64
#2019-04-23|1815.14
#2019-04-24|1825.44
#2019-04-25|1801.34
#2019-04-26|1808.34
#2019-04-29|1817.31
#2019-04-30|1825.98
#2019-05-01|1830.56
#2019-05-02|1826.49
#2019-05-03|1822.44
#2019-05-06|1801.67
#2019-05-07|1774.07
#2019-05-08|1775.86
#2019-05-09|1747.78
#2019-05-10|1757.59
#2019-05-13|1732.35
#2019-05-14|1753.20
#2019-05-15|1770.53
#2019-05-16|1786.96
#2019-05-17|1777.59
#2019-05-20|1762.36
#2019-05-21|1776.39
#2019-05-22|1770.85
#2019-05-23|1739.04
#2019-05-24|1756.11
#2019-05-27|1756.75
#2019-05-28|1751.22
#2019-05-29|1716.42
#2019-05-30|1727.34
#2019-05-31|1716.16
#2019-06-03|1725.83
#2019-06-04|1746.68
#2019-06-05|1763.37
#2019-06-06|1758.60
#2019-06-07|1790.48
#2019-06-10|1792.24
#2019-06-11|1808.16
#2019-06-12|1792.75
#2019-06-13|1798.52
#2019-06-14|1781.00
#2019-06-17|1776.14
#2019-06-18|1802.70
#2019-06-19|1814.64
#2019-06-20|1837.16
#2019-06-21|1826.30
#2019-06-24|1834.97
#2019-06-25|1838.84
#2019-06-26|1825.73
#2019-06-27|1820.00
#2019-06-28|1835.49
#2019-07-01|1841.36
#2019-07-02|1833.90
#2019-07-03|1856.13
#2019-07-04|1858.42
#2019-07-05|1825.63
#2019-07-08|1818.56
#2019-07-09|1802.88
#2019-07-10|1806.55
#2019-07-11|1803.50
#2019-07-12|1819.03
#2019-07-15|1827.52
#2019-07-16|1848.90
#2019-07-17|1841.05
#2019-07-18|1827.54
#2019-07-19|1833.55
#2019-07-22|1834.44
#2019-07-23|1836.97
#2019-07-24|1837.86
#2019-07-25|1833.05
#2019-07-26|1830.64
#2019-07-29|1828.75
#2019-07-30|1789.38
#2019-07-31|1801.98
#2019-08-01|1798.43
#2019-08-02|1757.81
#2019-08-05|1726.43
#2019-08-06|1726.03
#2019-08-07|1740.32
#2019-08-08|1774.98
#2019-08-09|1761.01
#2019-08-12|1758.72
#2019-08-13|1769.13
#2019-08-14|1728.62
#2019-08-15|1717.39
#2019-08-16|1739.22
#2019-08-19|1763.93
#2019-08-20|1747.82
#2019-08-21|1773.38
#2019-08-22|1753.23
#2019-08-23|1742.21
#2019-08-26|1747.92
#2019-08-27|1756.08
#2019-08-28|1740.67
#2019-08-29|1769.86
#2019-08-30|1775.91
#2019-09-02|1774.25
#2019-09-03|1770.50
#2019-09-04|1797.26
#2019-09-05|1814.41
#2019-09-06|1817.86
#2019-09-09|1816.61
#2019-09-10|1828.56
#2019-09-11|1836.83
#2019-09-12|1850.18
#2019-09-13|1872.88
#2019-09-16|1840.42
#2019-09-17|1840.13
#2019-09-18|1848.25
#2019-09-19|1858.55
#2019-09-20|1852.27
#2019-09-23|1827.83
#2019-09-24|1827.46
#2019-09-25|1803.11
#2019-09-26|1815.58
#2019-09-27|1824.38
#2019-09-30|1837.12
#2019-10-01|1823.83
#2019-10-02|1770.37
#2019-10-03|1774.52
#2019-10-04|1797.94
#2019-10-07|1807.09
#2019-10-08|1768.79
#2019-10-09|1779.27
#2019-10-10|1806.34
#2019-10-11|1857.02
#2019-10-14|1850.90
#2019-10-15|1872.44
#2019-10-16|1875.85
#2019-10-17|1889.81
#2019-10-18|1890.03
#2019-10-21|1906.92
#2019-10-22|1897.34
#2019-10-23|1896.72
#2019-10-24|1904.75
#2019-10-25|1920.99
#2019-10-28|1924.69
#2019-10-29|1941.39
#2019-10-30|1936.77
#2019-10-31|1941.36
#2019-11-01|1964.93
#2019-11-04|1979.96
#2019-11-05|1961.49
#2019-11-06|1957.12
#2019-11-07|1952.68
#2019-11-08|1945.78
#2019-11-11|1949.36
#2019-11-12|1959.12
#2019-11-13|1945.29
#2019-11-14|1946.05
#2019-11-15|1969.74
#2019-11-18|1969.98
#2019-11-19|1970.16
#2019-11-20|1960.87
#2019-11-21|1954.27
#2019-11-22|1951.04
#2019-11-25|1965.51
#2019-11-26|1986.10
#2019-11-27|1982.54
#2019-11-28|1977.12
#2019-11-29|1968.08
#2019-12-02|1954.62
#2019-12-03|1943.53
#2019-12-04|1971.73
#2019-12-05|1978.19
#2019-12-06|1990.07
#2019-12-09|1986.01
#2019-12-10|1989.58
#2019-12-11|1999.23
#2019-12-12|2011.54
#2019-12-13|2029.20
#2019-12-16|2052.27
#2019-12-17|2041.43
#2019-12-18|2027.53
#2019-12-19|2017.85
#2019-12-20|2029.19
#2019-12-23|2039.00
#2019-12-24|2041.87
#2019-12-25|2041.87
#2019-12-26|2042.74
#2019-12-27|2061.39
#2019-12-30|2051.54
#2019-12-31|2056.28
#2020-01-01|2056.28
#2020-01-02|2074.23
#2020-01-03|2050.01
#2020-01-06|2040.93
#2020-01-07|2036.49
#2020-01-08|2040.28
#2020-01-09|2028.95
#2020-01-10|2025.18
#2020-01-13|2032.64
#2020-01-14|2044.09
#2020-01-15|2043.79
#2020-01-16|2037.04
#2020-01-17|2052.42
#2020-01-20|2050.19
#2020-01-21|2055.07
#2020-01-22|2046.05
#2020-01-23|2024.58
#2020-01-24|2046.75
#2020-01-27|1997.67
#2020-01-28|2004.82
#2020-01-29|2021.02
#2020-01-30|2003.48
#2020-01-31|1987.61
#2020-02-03|1990.13
#2020-02-04|2013.81
#2020-02-05|2039.52
#2020-02-06|2028.34
#2020-02-07|2021.93
#2020-02-10|2025.27
#2020-02-11|2054.74
#2020-02-12|2057.50
#2020-02-13|2049.27
#2020-02-14|2052.23
#2020-02-17|2058.39
#2020-02-18|2038.67
#2020-02-19|2049.86
#2020-02-20|2047.47
#2020-02-21|2057.53
#2020-02-24|1968.53
#2020-02-25|1933.77
#2020-02-26|1936.84
#2020-02-27|1897.47
#2020-02-28|1825.67
#2020-03-02|1859.68
#2020-03-03|1905.21
#2020-03-04|1915.44
#2020-03-05|1890.55
#2020-03-06|1826.57
#2020-03-09|1703.14
#2020-03-10|1661.92
#2020-03-11|1632.00
#2020-03-12|1389.02
#2020-03-13|1409.95
#2020-03-16|1300.04
#2020-03-17|1307.01
#2020-03-18|1190.28
#2020-03-19|1207.08
#2020-03-20|1267.88
#2020-03-23|1212.48
#2020-03-24|1329.36
#2020-03-25|1393.54
#2020-03-26|1472.08
#2020-03-27|1410.10
#2020-03-30|1409.60
#2020-03-31|1448.85
#2020-04-01|1374.47
#2020-04-02|1361.73
#2020-04-03|1336.84
#2020-04-06|1422.45
#2020-04-07|1479.05
#2020-04-08|1477.63
#2020-04-09|1531.16
#2020-04-10|1531.16
#2020-04-13|1526.29
#2020-04-14|1533.24
#2020-04-15|1444.73
#2020-04-16|1440.58
#2020-04-17|1504.30
#2020-04-20|1498.16
#2020-04-21|1441.18
#2020-04-22|1464.61
#2020-04-23|1469.82
#2020-04-24|1454.50
#2020-04-27|1498.17
#2020-04-28|1533.40
#2020-04-29|1567.57
#2020-04-30|1547.47
#2020-05-01|1552.01
#2020-05-04|1482.88
#2020-05-05|1503.24
#2020-05-06|1496.85
#2020-05-07|1510.06
#2020-05-08|1563.64
#2020-05-11|1534.53
#2020-05-12|1539.91
#2020-05-13|1505.29
#2020-05-14|1472.83
#2020-05-15|1474.06
#2020-05-18|1566.65
#2020-05-19|1565.44
#2020-05-20|1586.15
#2020-05-21|1576.85
#2020-05-22|1568.11
#2020-05-25|1622.93
#2020-05-26|1655.25
#2020-05-27|1661.03
#2020-05-28|1693.83
#2020-05-29|1687.84
#2020-06-01|1703.58
#2020-06-02|1746.48
#2020-06-03|1812.07
#2020-06-04|1822.53
#2020-06-05|1854.64
#2020-06-08|1845.72
#2020-06-09|1821.72
#2020-06-10|1797.02
#2020-06-11|1717.40
#2020-06-12|1699.36
#2020-06-15|1716.96
#2020-06-16|1781.62
#2020-06-17|1784.75
#2020-06-18|1777.16
#2020-06-19|1766.41
#2020-06-22|1766.71
#2020-06-23|1790.17
#2020-06-24|1735.20
#2020-06-25|1733.32
#2020-06-26|1731.30
#2020-06-29|1761.72
#2020-06-30|1753.84
#2020-07-01|1763.09
#2020-07-02|1799.74
#2020-07-03|1792.62
#2020-07-06|1829.53
#2020-07-07|1819.91
#2020-07-08|1798.80
#2020-07-09|1778.42
#2020-07-10|1805.84
#2020-07-13|1834.36
#2020-07-14|1831.31
#2020-07-15|1870.93
#2020-07-16|1882.83
#2020-07-17|1866.78
#2020-07-20|1896.13
#2020-07-21|1905.53
#2020-07-22|1918.82
#2020-07-23|1914.46
#2020-07-24|1886.19
#2020-07-27|1906.60
#2020-07-28|1892.40
#2020-07-29|1903.76
#2020-07-30|1859.42
#2020-07-31|1822.01
#2020-08-03|1861.46
#2020-08-04|1863.65
#2020-08-05|1912.23
#2020-08-06|1903.23
#2020-08-07|1903.35
#2020-08-10|1917.45
#2020-08-11|1950.95
#2020-08-12|1973.38
#2020-08-13|1970.50
#2020-08-14|1938.24
#2020-08-17|1953.53
#2020-08-18|1953.73
#2020-08-19|1968.50
#2020-08-20|1940.77
#2020-08-21|1941.77
#2020-08-24|1984.63
#2020-08-25|1965.17
#2020-08-26|1984.27
#2020-08-27|1959.35
#2020-08-28|1970.93
#2020-08-31|1956.63
#2020-09-01|1952.10
#2020-09-02|1958.44
#2020-09-03|1929.14
#2020-09-04|1910.82
#2020-09-07|1950.78
#2020-09-08|1919.33
#2020-09-09|1946.87
#2020-09-10|1939.19
#2020-09-11|1939.23
#2020-09-14|1952.64
#2020-09-15|1968.97
#2020-09-16|1978.87
#2020-09-17|1970.63
#2020-09-18|1962.08
#2020-09-21|1865.68
#2020-09-22|1860.62
#2020-09-23|1865.66
#2020-09-24|1840.21
#2020-09-25|1837.30
#2020-09-28|1884.09
#2020-09-29|1892.46
#2020-09-30|1893.85
#2020-10-01|1887.94
#2020-10-02|1915.71
#2020-10-05|1945.03
#2020-10-06|1959.13
#2020-10-07|1973.56
#2020-10-08|1990.51
#2020-10-09|1991.92
#2020-10-12|2008.81
#2020-10-13|1974.34
#2020-10-14|1982.15
#2020-10-15|1931.05
#2020-10-16|1955.81
#2020-10-19|1962.03
#2020-10-20|1971.85
#2020-10-21|1940.81
#2020-10-22|1933.32
#2020-10-23|1936.78
#2020-10-26|1885.74
#2020-10-27|1856.08
#2020-10-28|1782.59
#2020-10-29|1771.56
#2020-10-30|1793.82
#2020-11-02|1836.73
#2020-11-03|1903.49
#2020-11-04|1916.74
#2020-11-05|1970.53
#2020-11-06|1975.45
#2020-11-09|2070.65
#2020-11-10|2096.92
#2020-11-11|2086.04
#2020-11-12|2079.54
#2020-11-13|2089.16
#2020-11-16|2118.96
#2020-11-17|2120.97
#2020-11-18|2127.95
#2020-11-19|2100.60
#2020-11-20|2108.53
#2020-11-23|2106.03
#2020-11-24|2139.38
#2020-11-25|2139.00
#2020-11-26|2131.78
#2020-11-27|2140.20
#2020-11-30|2110.71
#2020-12-01|2141.96
#2020-12-02|2140.99
#2020-12-03|2152.67
#2020-12-04|2165.14
#2020-12-07|2148.70
#2020-12-08|2150.32
#2020-12-09|2139.66
#2020-12-10|2132.68
#2020-12-11|2119.49
#2020-12-14|2129.19
#2020-12-15|2145.03
#2020-12-16|2152.62
#2020-12-17|2174.79
#2020-12-18|2163.55
#2020-12-21|2115.04
#2020-12-22|2140.36
#2020-12-23|2156.85
#2020-12-24|2154.68
#2020-12-25|2154.68
#2020-12-28|2184.00
#2020-12-29|2194.36
#2020-12-30|2197.68
#2020-12-31|2178.25
#2021-01-01|2178.25
#2021-01-04|2207.76
#2021-01-05|2194.75
#2021-01-06|2258.90
#2021-01-07|2306.79
#2021-01-08|2320.09
#2021-01-11|2270.37
#2021-01-12|2282.08
#2021-01-13|2282.27
#2021-01-14|2280.49
#2021-01-15|2240.06
#2021-01-18|2239.31
#2021-01-19|2249.06
#2021-01-20|2249.22
#2021-01-21|2251.02
#2021-01-22|2229.79
#2021-01-25|2185.09
#2021-01-26|2188.53
#2021-01-27|2140.24
#2021-01-28|2177.12
#2021-01-29|2137.13
#2021-02-01|2157.59
#2021-02-02|2184.51
#2021-02-03|2181.84
#2021-02-04|2188.03
#2021-02-05|2214.02
#2021-02-08|2235.97
#2021-02-09|2228.60
#2021-02-10|2217.73
#2021-02-11|2238.25
#2021-02-12|2237.59
#2021-02-15|2270.07
#2021-02-16|2251.17
#2021-02-17|2206.03
#2021-02-18|2200.19
#2021-02-19|2234.15
#2021-02-22|2231.19
#2021-02-23|2232.48
#2021-02-24|2248.16
#2021-02-25|2258.50
#2021-02-26|2206.14
#2021-03-01|2240.69
#2021-03-02|2257.84
#2021-03-03|2274.02
#2021-03-04|2279.24
#2021-03-05|2232.14
#2021-03-08|2287.62
#2021-03-09|2311.79
#2021-03-10|2323.20
#2021-03-11|2350.29
#2021-03-12|2354.53
#2021-03-15|2339.06
#2021-03-16|2341.42
#2021-03-17|2329.23
#2021-03-18|2338.71
#2021-03-19|2309.35
#2021-03-22|2303.78
#2021-03-23|2285.28
#2021-03-24|2302.01
#2021-03-25|2297.49
#2021-03-26|2328.35
#2021-03-29|2327.84
#2021-03-30|2342.56
#2021-03-31|2344.56
#2021-04-01|2363.61
#2021-04-02|2363.61
#2021-04-05|2372.77
#2021-04-06|2396.36
#2021-04-07|2408.93
#2021-04-08|2425.20
#2021-04-09|2439.12
#2021-04-12|2432.48
#2021-04-13|2436.50
#2021-04-14|2437.08
#2021-04-15|2438.96
#2021-04-16|2475.03
#2021-04-19|2488.21
#2021-04-20|2448.86
#2021-04-21|2458.01
#2021-04-22|2465.06
#2021-04-23|2476.09
#2021-04-26|2500.48
#2021-04-27|2502.95
#2021-04-28|2501.74
#2021-04-29|2498.69
#2021-04-30|2476.51
#2021-05-03|2505.64
#2021-05-04|2489.08
#2021-05-05|2551.82
#2021-05-06|2575.08
#2021-05-07|2602.71
#2021-05-10|2601.36
#2021-05-11|2546.08
#2021-05-12|2538.39
#2021-05-13|2526.76
#2021-05-14|2568.95
#2021-05-17|2558.31
#2021-05-18|2579.32
#2021-05-19|2534.27
#2021-05-20|2567.79
#2021-05-21|2585.53
#2021-05-24|2598.28
#2021-05-25|2609.92
#2021-05-26|2602.36
#2021-05-27|2610.48
#2021-05-28|2609.42
#2021-05-31|2607.83
#2021-06-01|2650.72
#2021-06-02|2641.60
#2021-06-03|2631.36
#2021-06-04|2641.22
#2021-06-07|2650.79
#2021-06-08|2661.93
#2021-06-09|2658.51
#2021-06-10|2645.16
#2021-06-11|2647.37
#2021-06-14|2656.49
#2021-06-15|2656.98
#2021-06-16|2653.26
#2021-06-17|2602.99
#2021-06-18|2541.07
#2021-06-21|2574.41
#2021-06-22|2590.65
#2021-06-23|2579.73
#2021-06-24|2603.76
#2021-06-25|2615.45
#2021-06-28|2571.62
#2021-06-29|2583.53
#2021-06-30|2546.01
#2021-07-01|2572.11
#2021-07-02|2568.40
#2021-07-05|2582.92
#2021-07-06|2563.94
#2021-07-07|2586.36
#2021-07-08|2561.26
#2021-07-09|2598.31
#2021-07-12|2615.32
#2021-07-13|2609.27
#2021-07-14|2597.44
#2021-07-15|2577.45
#2021-07-16|2561.86
#2021-07-19|2488.78
#2021-07-20|2507.63
#2021-07-21|2555.59
#2021-07-22|2578.84
#2021-07-23|2603.58
#2021-07-26|2610.04
#2021-07-27|2597.14
#2021-07-28|2617.55
#2021-07-29|2651.59
#2021-07-30|2637.54
#2021-08-02|2650.16
#2021-08-03|2651.07
#2021-08-04|2668.37
#2021-08-05|2677.94
#2021-08-06|2651.08
#2021-08-09|2636.63
#2021-08-10|2650.86
#2021-08-11|2685.72
#2021-08-12|2696.49
#2021-08-13|2713.97
#2021-08-16|2696.76
#2021-08-17|2673.51
#2021-08-18|2679.34
#2021-08-19|2637.85
#2021-08-20|2646.92
#2021-08-23|2682.86
#2021-08-24|2685.92
#2021-08-25|2682.14
#2021-08-26|2696.72
#2021-08-27|2714.21
#2021-08-30|2713.23
#2021-08-31|2701.20
#2021-09-01|2732.20
#2021-09-02|2746.70
#2021-09-03|2726.93
#2021-09-06|2715.52
#2021-09-07|2697.51
#2021-09-08|2662.17
#2021-09-09|2674.91
#2021-09-10|2655.49
#2021-09-13|2671.91
#2021-09-14|2678.17
#2021-09-15|2638.79
#2021-09-16|2640.96
#2021-09-17|2592.44
#2021-09-20|2550.23
#2021-09-21|2574.65
#2021-09-22|2599.92
#2021-09-23|2615.05
#2021-09-24|2586.18
#2021-09-27|2569.15
#2021-09-28|2497.06
#2021-09-29|2486.14
#2021-09-30|2473.68
#2021-10-01|2462.86
#2021-10-04|2459.13
#2021-10-05|2458.13
#2021-10-06|2425.56
#2021-10-07|2480.70
#2021-10-08|2472.39
#2021-10-11|2463.42
#2021-10-12|2457.84
#2021-10-13|2483.92
#2021-10-14|2508.59
#2021-10-15|2540.03
#2021-10-18|2527.42
#2021-10-19|2558.11
#2021-10-20|2576.69
#2021-10-21|2561.36
#2021-10-22|2577.42
#2021-10-25|2566.24
#2021-10-26|2577.46
#2021-10-27|2570.30
#2021-10-28|2597.00
#2021-10-29|2578.18
#2021-11-01|2616.62
#2021-11-02|2619.80
#2021-11-03|2630.55
#2021-11-04|2628.04
#2021-11-05|2634.57
#2021-11-08|2654.60
#2021-11-09|2645.16
#2021-11-10|2634.16
#2021-11-11|2663.14
#2021-11-12|2664.20
#2021-11-15|2660.63
#2021-11-16|2632.33
#2021-11-17|2625.02
#2021-11-18|2620.27
#2021-11-19|2596.93
#2021-11-22|2573.32
#2021-11-23|2563.07
#2021-11-24|2554.89
#2021-11-25|2569.99
#2021-11-26|2486.49
#2021-11-29|2493.63
#2021-11-30|2472.86
#2021-12-01|2533.00
#2021-12-02|2519.28
#2021-12-03|2489.42
#2021-12-06|2533.65
#2021-12-07|2586.22
#2021-12-08|2585.13
#2021-12-09|2569.83
#2021-12-10|2558.59
#2021-12-13|2531.10
#2021-12-14|2509.03
#2021-12-15|2517.43
#2021-12-16|2561.76
#2021-12-17|2530.88
#2021-12-20|2507.20
#2021-12-21|2537.51
#2021-12-22|2580.85
#2021-12-23|2616.11
#2021-12-24|2617.58
#2021-12-27|2638.97
#2021-12-28|2650.83
#2021-12-29|2679.80
#2021-12-30|2675.10
#2021-12-31|2681.99
#2022-01-03|2669.78
#2022-01-04|2699.30
#2022-01-05|2702.64
#2022-01-06|2659.20
#2022-01-07|2648.92
#2022-01-10|2578.80
#2022-01-11|2619.53
#2022-01-12|2665.02
#2022-01-13|2673.01
#2022-01-14|2619.50
#2022-01-17|2620.15
#2022-01-18|2570.05
#2022-01-19|2571.96
#2022-01-20|2590.06
#2022-01-21|2541.28
#2022-01-24|2408.88
#2022-01-25|2401.29
#2022-01-26|2440.10
#2022-01-27|2408.17
#2022-01-28|2406.39
#2022-01-31|2447.18
#2022-02-01|2490.41
#2022-02-02|2517.63
#2022-02-03|2510.36
#2022-02-04|2483.25
#2022-02-07|2500.96
#2022-02-08|2490.91
#2022-02-09|2556.82
#2022-02-10|2556.39
#2022-02-11|2520.25
#2022-02-14|2447.36
#2022-02-15|2505.81
#2022-02-16|2523.86
#2022-02-17|2506.22
#2022-02-18|2466.91
#2022-02-21|2429.51
#2022-02-22|2419.10
#2022-02-23|2401.74
#2022-02-24|2252.43
#2022-02-25|2354.49
#2022-02-28|2352.76
#2022-03-01|2284.07
#2022-03-02|2291.14
#2022-03-03|2265.08
#2022-03-04|2134.03
#2022-03-07|2080.48
#2022-03-08|2084.65
#2022-03-09|2221.30
#2022-03-10|2193.39
#2022-03-11|2224.34
#2022-03-14|2280.57
#2022-03-15|2259.75
#2022-03-16|2338.87
#2022-03-17|2388.07
#2022-03-18|2382.67
#2022-03-21|2368.93
#2022-03-22|2365.23
#2022-03-23|2329.35
#2022-03-24|2307.05
#2022-03-25|2282.78
#2022-03-28|2289.08
#2022-03-29|2379.08
#2022-03-30|2349.07
#2022-03-31|2328.89
#2022-04-01|2316.47
#2022-04-04|2321.53
#2022-04-05|2274.54
#2022-04-06|2207.44
#2022-04-07|2211.15
#2022-04-08|2231.83
#2022-04-11|2232.57
#2022-04-12|2240.50
#2022-04-13|2244.45
#2022-04-14|2243.93
#2022-04-15|2243.93
#2022-04-18|2244.06
#2022-04-19|2223.95
#2022-04-20|2284.13
#2022-04-21|2317.87
#2022-04-22|2277.31
#2022-04-25|2238.25
#2022-04-26|2209.89
#2022-04-27|2190.74
#2022-04-28|2198.69
#2022-04-29|2223.41
#2022-05-02|2171.69
#2022-05-03|2178.41
#2022-05-04|2149.67
#2022-05-05|2128.62
#2022-05-06|2088.83
#2022-05-09|2010.31
#2022-05-10|2022.20
#2022-05-11|2054.33
#2022-05-12|2016.86
#2022-05-13|2063.47
#2022-05-16|2049.63
#2022-05-17|2106.44
#2022-05-18|2083.71
#2022-05-19|2069.11
#2022-05-20|2066.74
#2022-05-23|2107.26
#2022-05-24|2097.39
#2022-05-25|2101.13
#2022-05-26|2128.92
#2022-05-27|2173.05
#2022-05-30|2196.35
#2022-05-31|2151.46
#2022-06-01|2122.59
#2022-06-02|2173.09
#2022-06-03|2166.46
#2022-06-06|2173.27
#2022-06-07|2167.61
#2022-06-08|2160.46
#2022-06-09|2121.97
#2022-06-10|2026.81
#2022-06-13|1947.40
#2022-06-14|1893.38
#2022-06-15|1919.71
#2022-06-16|1888.44
#2022-06-17|1889.06
#2022-06-20|1872.54
#2022-06-21|1889.12
#2022-06-22|1883.40
#2022-06-23|1854.59
#2022-06-24|1903.12
#2022-06-27|1911.02
#2022-06-28|1896.34
#2022-06-29|1868.08
#2022-06-30|1844.56
#2022-07-01|1838.06
#2022-07-04|1851.12
#2022-07-05|1774.93
#2022-07-06|1803.66
#2022-07-07|1840.66
#2022-07-08|1870.97
#2022-07-11|1829.73
#2022-07-12|1847.65
#2022-07-13|1828.02
#2022-07-14|1784.28
#2022-07-15|1835.43
#2022-07-18|1874.38
#2022-07-19|1916.68
#2022-07-20|1910.48
#2022-07-21|1927.15
#2022-07-22|1935.25
#2022-07-25|1925.64
#2022-07-26|1891.62
#2022-07-27|1903.71
#2022-07-28|1944.92
#2022-07-29|2004.07
#2022-08-01|2001.21
#2022-08-02|1965.35
#2022-08-03|1973.59
#2022-08-04|2013.79
#2022-08-05|1977.72
#2022-08-08|2009.46
#2022-08-09|1980.70
#2022-08-10|2045.84
#2022-08-11|2062.30
#2022-08-12|2036.93
#2022-08-15|2043.51
#2022-08-16|2038.34
#2022-08-17|2001.94
#2022-08-18|2003.19
#2022-08-19|1966.32
#2022-08-22|1914.38
#2022-08-23|1906.17
#2022-08-24|1898.70
#2022-08-25|1910.94
#2022-08-26|1885.19
#2022-08-29|1866.11
#2022-08-30|1867.58
#2022-08-31|1864.32
#2022-09-01|1804.08
#2022-09-02|1879.31
#2022-09-05|1825.66
#2022-09-06|1833.59
#2022-09-07|1849.85
#2022-09-08|1864.54
#2022-09-09|1909.68
#2022-09-12|1977.91
#2022-09-13|1906.89
#2022-09-14|1875.52
#2022-09-15|1869.93
#2022-09-16|1831.84
#2022-09-19|1833.25
#2022-09-20|1785.06
#2022-09-21|1784.00
#2022-09-22|1717.42
#2022-09-23|1662.63
#2022-09-26|1648.87
#2022-09-27|1646.39
#2022-09-28|1657.54
#2022-09-29|1633.86
#2022-09-30|1678.95
#2022-10-03|1695.53
#2022-10-04|1781.27
#2022-10-05|1732.48
#2022-10-06|1710.43
#2022-10-07|1662.95
#2022-10-10|1661.28
#2022-10-11|1655.29
#2022-10-12|1640.79
#2022-10-13|1657.21
#2022-10-14|1676.18
#2022-10-17|1722.52
#2022-10-18|1760.98
#2022-10-19|1720.37
#2022-10-20|1729.31
#2022-10-21|1689.01
#2022-10-24|1745.46
#2022-10-25|1800.16
#2022-10-26|1849.56
#2022-10-27|1837.44
#2022-10-28|1837.42
#2022-10-31|1824.62
#2022-11-01|1828.15
#2022-11-02|1818.50
#2022-11-03|1770.53
#2022-11-04|1838.76
#2022-11-07|1859.78
#2022-11-08|1897.28
#2022-11-09|1894.14
#2022-11-10|2006.29
#2022-11-11|2072.97
#2022-11-14|2051.86
#2022-11-15|2059.40
#2022-11-16|2023.52
#2022-11-17|1989.74
#2022-11-18|2023.82
#2022-11-21|2003.76
#2022-11-22|2021.47
#2022-11-23|2058.55
#2022-11-24|2072.55
#2022-11-25|2075.02
#2022-11-28|2043.16
#2022-11-29|2020.16
#2022-11-30|2010.37
#2022-12-01|2086.61
#2022-12-02|2084.07
#2022-12-05|2080.67
#2022-12-06|2061.37
#2022-12-07|2051.12
#2022-12-08|2048.31
#2022-12-09|2082.92
#2022-12-12|2063.32
#2022-12-13|2112.56
#2022-12-14|2106.52
#2022-12-15|2039.09
#2022-12-16|2003.44
#2022-12-19|2001.03
#2022-12-20|2000.21
#2022-12-21|2030.32
#2022-12-22|2006.81
#2022-12-23|2020.87
#2022-12-26|2020.87
#2022-12-27|2036.36
#2022-12-28|2025.69
#2022-12-29|2049.77
#2022-12-30|2021.29
#2023-01-02|2039.83
#2023-01-03|2047.98
#2023-01-04|2107.04
#2023-01-05|2086.22
#2023-01-06|2126.01
#2023-01-09|2202.26
#2023-01-10|2180.21
#2023-01-11|2192.12
#2023-01-12|2226.11
#2023-01-13|2233.87
#2023-01-16|2254.70
#2023-01-17|2261.44
#2023-01-18|2291.60
#2023-01-19|2243.95
#2023-01-20|2260.04
#2023-01-23|2291.94
#2023-01-24|2299.22
#2023-01-25|2293.50
#2023-01-26|2296.76
#2023-01-27|2319.93
#2023-01-30|2311.63
#2023-01-31|2299.22
#2023-02-01|2333.78
#2023-02-02|2408.09
#2023-02-03|2384.15
#2023-02-06|2331.24
#2023-02-07|2312.94
#2023-02-08|2297.32
#2023-02-09|2330.78
#2023-02-10|2289.69
#2023-02-13|2332.69
#2023-02-14|2329.61
#2023-02-15|2355.71
#2023-02-16|2349.70
#2023-02-17|2362.26
#2023-02-20|2368.13
#2023-02-21|2350.96
#2023-02-22|2336.89
#2023-02-23|2324.78
#2023-02-24|2299.45
#2023-02-27|2337.51
#2023-02-28|2325.10
#2023-03-01|2329.73
#2023-03-02|2345.23
#2023-03-03|2365.65
#2023-03-06|2381.91
#2023-03-07|2339.21
#2023-03-08|2338.33
#2023-03-09|2338.64
#2023-03-10|2336.65
#2023-03-13|2289.51
#2023-03-14|2331.28
#2023-03-15|2218.65
#2023-03-16|2276.64
#2023-03-17|2250.45
#2023-03-20|2292.20
#2023-03-21|2340.28
#2023-03-22|2329.63
#2023-03-23|2327.92
#2023-03-24|2233.89
#2023-03-27|2265.42
#2023-03-28|2280.39
#2023-03-29|2313.29
#2023-03-30|2357.11
#2023-03-31|2365.31
#2023-04-03|2351.05
#2023-04-04|2354.80
#2023-04-05|2281.22
#2023-04-06|2278.92
#2023-04-07|2278.92
#2023-04-10|2260.15
#2023-04-11|2310.84
#2023-04-12|2332.99
#2023-04-13|2366.43
#2023-04-14|2377.78
#2023-04-17|2377.02
#2023-04-18|2405.18
#2023-04-19|2410.13
#2023-04-20|2410.12
#2023-04-21|2405.64
#2023-04-24|2428.36
#2023-04-25|2398.25
#2023-04-26|2396.36
#2023-04-27|2395.31
#2023-04-28|2434.79
#2023-05-01|2421.15
#2023-05-02|2384.69
#2023-05-03|2415.13
#2023-05-04|2403.92
#2023-05-05|2433.76
#2023-05-08|2444.40
#2023-05-09|2428.92
#2023-05-10|2424.05
#2023-05-11|2416.50
#2023-05-12|2414.61
#2023-05-15|2423.65
#2023-05-16|2409.25
#2023-05-17|2435.57
#2023-05-18|2428.64
#2023-05-19|2463.68
#2023-05-22|2461.91
#2023-05-23|2428.87
#2023-05-24|2381.39
#2023-05-25|2365.13
#2023-05-26|2379.33
#2023-05-29|2379.16
#2023-05-30|2366.58
#2023-05-31|2324.34
#2023-06-01|2357.51
#2023-06-02|2403.53
#2023-06-05|2393.39
#2023-06-06|2392.48
#2023-06-07|2409.79
#2023-06-08|2427.76
#2023-06-09|2406.76
#2023-06-12|2427.81
#2023-06-13|2455.88
#2023-06-14|2487.41
#2023-06-15|2481.60
#2023-06-16|2496.02
#2023-06-19|2437.96
#2023-06-20|2414.48
#2023-06-21|2418.93
#2023-06-22|2407.78
#2023-06-23|2388.92
#2023-06-26|2393.95
#2023-06-27|2413.94
#2023-06-28|2431.87
#2023-06-29|2430.16
#2023-06-30|2467.91
#2023-07-03|2462.41
#2023-07-04|2455.77
#2023-07-05|2427.55
#2023-07-06|2354.90
#2023-07-07|2383.36
#2023-07-10|2398.48
#2023-07-11|2457.47
#2023-07-12|2529.30
#2023-07-13|2541.38
#2023-07-14|2557.97
#2023-07-17|2541.08
#2023-07-18|2565.16
#2023-07-19|2567.02
#2023-07-20|2568.64
#2023-07-21|2563.99
#2023-07-24|2559.45
#2023-07-25|2572.62
#2023-07-26|2565.57
#2023-07-27|2606.66
#2023-07-28|2614.56
#2023-07-31|2597.91
#2023-08-01|2572.85
#2023-08-02|2537.63
#2023-08-03|2523.47
#2023-08-04|2572.75
#2023-08-07|2558.20
#2023-08-08|2529.91
#2023-08-09|2536.39
#2023-08-10|2556.98
#2023-08-11|2520.75
#2023-08-14|2509.45
#2023-08-15|2498.70
#2023-08-16|2487.45
#2023-08-17|2442.91
#2023-08-18|2419.45
#2023-08-21|2405.67
#2023-08-22|2424.46
#2023-08-23|2422.01
#2023-08-24|2403.19
#2023-08-25|2390.32
#2023-08-28|2429.65
#2023-08-29|2450.06
#2023-08-30|2468.62
#2023-08-31|2461.71
#2023-09-01|2441.53
#2023-09-04|2431.34
#2023-09-05|2391.44
#2023-09-06|2386.32
#2023-09-07|2386.14
#2023-09-08|2378.04
#2023-09-11|2390.57
#2023-09-12|2365.96
#2023-09-13|2353.77
#2023-09-14|2377.24
#2023-09-15|2393.55
#2023-09-18|2372.31
#2023-09-19|2374.91
#2023-09-20|2415.25
#2023-09-21|2366.98
#2023-09-22|2346.89
#2023-09-25|2321.25
#2023-09-26|2309.06
#2023-09-27|2302.84
#2023-09-28|2330.35
#2023-09-29|2346.01
#2023-10-02|2292.10
#2023-10-03|2250.54
#2023-10-04|2252.76
#2023-10-05|2258.98
#2023-10-06|2290.07
#2023-10-09|2274.76
#2023-10-10|2337.28
#2023-10-11|2348.90
#2023-10-12|2328.34
#2023-10-13|2287.39
#2023-10-16|2296.20
#2023-10-17|2280.76
#2023-10-18|2224.54
#2023-10-19|2220.16
#2023-10-20|2187.93
#2023-10-23|2198.92
#2023-10-24|2198.21
#2023-10-25|2180.76
#2023-10-26|2171.86
#2023-10-27|2193.98
#2023-10-30|2213.75
#2023-10-31|2227.91
#2023-11-01|2228.62
#2023-11-02|2298.28
#2023-11-03|2352.36
#2023-11-06|2330.46
#2023-11-07|2312.81
#2023-11-08|2325.39
#2023-11-09|2356.77
#2023-11-10|2333.76
#2023-11-13|2349.73
#2023-11-14|2447.68
#2023-11-15|2479.69
#2023-11-16|2460.60
#2023-11-17|2491.94
#2023-11-20|2496.96
#2023-11-21|2501.59
#2023-11-22|2501.54
#2023-11-23|2510.66
#2023-11-24|2528.60
#2023-11-27|2520.67
#2023-11-28|2535.44
#2023-11-29|2568.17
#2023-11-30|2564.67
#2023-12-01|2569.24
#2023-12-04|2549.49
#2023-12-05|2579.38
#2023-12-06|2604.40
#2023-12-07|2603.56
#2023-12-08|2614.39
#2023-12-11|2623.05
#2023-12-12|2630.73
#2023-12-13|2631.93
#2023-12-14|2768.31
#2023-12-15|2768.23
#2023-12-18|2717.60
#2023-12-19|2757.30
#2023-12-20|2765.86
#2023-12-21|2769.69
#2023-12-22|2787.28
#2023-12-25|2787.28
#2023-12-26|2788.72
#2023-12-27|2817.34
#2023-12-28|2814.50
#2023-12-29|2804.44
#2024-01-01|2804.44
#2024-01-02|2779.01
#2024-01-03|2691.72
#2024-01-04|2727.71
#2024-01-05|2715.99
#2024-01-08|2731.57
#2024-01-09|2720.86
#2024-01-10|2707.07
#2024-01-11|2679.87
#2024-01-12|2723.82
#2024-01-15|2704.67
#2024-01-16|2669.28
#2024-01-17|2618.41
#2024-01-18|2636.59
#2024-01-19|2628.52
#2024-01-22|2651.79
#2024-01-23|2624.49
#2024-01-24|2671.34
#2024-01-25|2668.76
#2024-01-26|2694.76
#2024-01-29|2676.09
#2024-01-30|2699.64
#2024-01-31|2703.74
#2024-02-01|2677.27
#2024-02-02|2669.09
#2024-02-05|2642.26
#2024-02-06|2664.15
#2024-02-07|2673.49
#2024-02-08|2668.57
#2024-02-09|2661.19
#2024-02-12|2693.59
#2024-02-13|2638.59
#2024-02-14|2658.15
#2024-02-15|2695.55
#2024-02-16|2692.20
#2024-02-19|2703.32
#2024-02-20|2720.46
#2024-02-21|2732.45
#2024-02-22|2738.04
#2024-02-23|2749.76
#2024-02-26|2747.41
#2024-02-27|2769.04
#2024-02-28|2767.83
#2024-02-29|2780.31
#2024-03-01|2778.19
#2024-03-04|2781.23
#2024-03-05|2774.80
#2024-03-06|2796.68
#2024-03-07|2846.05
#2024-03-08|2866.09
#2024-03-11|2846.12
#2024-03-12|2879.70
#2024-03-13|2892.65
#2024-03-14|2859.43
#2024-03-15|2860.57
#2024-03-18|2850.36
#2024-03-19|2855.83
#2024-03-20|2870.56
#2024-03-21|2898.76
#2024-03-22|2880.31
#2024-03-25|2877.52
#2024-03-26|2894.43
#2024-03-27|2895.30
#2024-03-28|2889.58
#2024-03-29|2889.58
#2024-04-01|2873.30
#2024-04-02|2831.49
#2024-04-03|2869.59
#2024-04-04|2875.73
#2024-04-05|2843.56
#2024-04-08|2864.53
#2024-04-09|2833.92
#2024-04-10|2796.38
#2024-04-11|2783.41
#2024-04-12|2767.04
#2024-04-15|2760.56
#2024-04-16|2723.52
#2024-04-17|2721.70
#2024-04-18|2725.87
#2024-04-19|2713.83
#2024-04-22|2712.04
#2024-04-23|2754.70
#2024-04-24|2745.74
#2024-04-25|2717.35
#2024-04-26|2765.79
#2024-04-29|2781.45
#2024-04-30|2747.47
#2024-05-01|2742.69
#2024-05-02|2754.95
#2024-05-03|2821.46
#2024-05-06|2844.01
#2024-05-07|2873.14
#2024-05-08|2881.31
#2024-05-09|2903.48
#2024-05-10|2942.48
#2024-05-13|2937.45
#2024-05-14|2954.26
#2024-05-15|2996.53
#2024-05-16|2984.56
#2024-05-17|2964.43
#2024-05-20|2967.57
#2024-05-21|2958.01
#2024-05-22|2946.89
#2024-05-23|2959.51
#2024-05-24|2973.65
#2024-05-27|2993.30
#2024-05-28|2967.51
#2024-05-29|2916.41
#2024-05-30|2950.92
#2024-05-31|2937.40
#2024-06-03|2960.29
#2024-06-04|2930.84
#2024-06-05|2938.97
#2024-06-06|2944.98
#2024-06-07|2906.39
#2024-06-10|2870.42
#2024-06-11|2832.43
#2024-06-12|2921.66
#2024-06-13|2847.58
#2024-06-14|2772.61
#2024-06-17|2782.82
#2024-06-18|2821.76
#2024-06-19|2819.62
#2024-06-20|2832.84
#2024-06-21|2777.98
#2024-06-24|2804.15
#2024-06-25|2772.35
#2024-06-26|2754.68
#2024-06-27|2761.43
#2024-06-28|2755.70
#2024-07-01|2764.85
#2024-07-02|2754.89
#2024-07-03|2810.22
#2024-07-04|2830.76
#2024-07-05|2839.60
#2024-07-08|2862.31
#2024-07-09|2822.28
#2024-07-10|2842.13
#2024-07-11|2909.52
#2024-07-12|2951.61
#2024-07-15|2937.45
#2024-07-16|2952.86
#2024-07-17|2959.08
#2024-07-18|2968.01
#2024-07-19|2936.34
#2024-07-22|2972.24
#2024-07-23|2972.96
#2024-07-24|2943.19
#2024-07-25|2917.10
#2024-07-26|2968.52
#2024-07-29|2934.64
#2024-07-30|2971.76
#2024-07-31|2980.84
#2024-08-01|2925.09
#2024-08-02|2843.54
#2024-08-05|2804.44
#2024-08-06|2781.17
#2024-08-07|2842.76
#2024-08-08|2839.92
#2024-08-09|2863.82
#2024-08-12|2851.14
#2024-08-13|2867.81
#2024-08-14|2907.41
#2024-08-15|2916.79
#2024-08-16|2927.70
#2024-08-19|2973.02
#2024-08-20|2980.79
#2024-08-21|2997.40
#2024-08-22|3015.65
#2024-08-23|3067.00
#2024-08-26|3067.93
#2024-08-27|3050.20
#2024-08-28|3057.13
#2024-08-29|3062.28
#2024-08-30|3081.62
#2024-09-02|3090.95
#2024-09-03|3054.13
#2024-09-04|3025.40
#2024-09-05|3007.45
#2024-09-06|2992.07
#2024-09-09|2996.83
#2024-09-10|2995.19
#2024-09-11|2979.13
#2024-09-12|3006.03
#2024-09-13|3060.79
#2024-09-16|3074.92
#2024-09-17|3118.21
#2024-09-18|3110.37
#2024-09-19|3175.14
#2024-09-20|3141.51
#2024-09-23|3144.36
#2024-09-24|3158.33
#2024-09-25|3175.51
#2024-09-26|3210.07
#2024-09-27|3209.34
#2024-09-30|3153.14
#2024-10-01|3119.75
#2024-10-02|3104.63
#2024-10-03|3044.47
#2024-10-04|3051.07
#2024-10-07|3055.59
#2024-10-08|3048.76
#2024-10-09|3068.76
#2024-10-10|3042.47
#2024-10-11|3052.50
#2024-10-14|3052.53
#2024-10-15|3052.65
#2024-10-16|3052.03
#2024-10-17|3055.66
#2024-10-18|3065.13
#2024-10-21|3030.41
#2024-10-22|3009.72
#2024-10-23|2978.36
#2024-10-24|2975.88
#2024-10-25|2970.52
#2024-10-28|3022.29
#2024-10-29|2998.57
#2024-10-30|3001.47
#2024-10-31|2992.11
#2024-11-01|3007.16
#2024-11-04|3010.66
#2024-11-05|3020.71
#2024-11-06|2958.65
#2024-11-07|3024.50
#2024-11-08|2990.49
#2024-11-11|3019.07
#2024-11-12|2944.03
#2024-11-13|2923.79
#2024-11-14|2950.38
#2024-11-15|2932.44
#2024-11-18|2931.08
#2024-11-19|2918.52
#2024-11-20|2900.32
#2024-11-21|2903.02
#2024-11-22|2901.50
#2024-11-25|2929.85
#2024-11-26|2891.84
#2024-11-27|2900.08
#2024-11-28|2920.67
#2024-11-29|2934.54
#2024-12-02|2907.80
#2024-12-03|2955.97
#2024-12-04|2969.82
#2024-12-05|3002.31
#2024-12-06|3008.18
#2024-12-09|3005.83
#2024-12-10|2966.63
#2024-12-11|2980.87
#2024-12-12|2964.97
#2024-12-13|2953.64
#2024-12-16|2941.26
#2024-12-17|2915.52
#2024-12-18|2916.01
#2024-12-19|2838.04
#2024-12-20|2831.08
#2024-12-23|2836.04
#2024-12-24|2838.90
#2024-12-25|2838.90
#2024-12-26|2843.37
#2024-12-27|2859.78
#2024-12-30|2840.15
#2024-12-31|2846.44
#2025-01-01|2846.44
#2025-01-02|2836.28
#2025-01-03|2821.67
#2025-01-06|2875.46
#2025-01-07|2853.89
#2025-01-08|2824.00
#2025-01-09|2828.83
#2025-01-10|2776.45
#2025-01-13|2734.76
#2025-01-14|2762.20
#2025-01-15|2816.10
#2025-01-16|2824.12
#2025-01-17|2866.59
#2025-01-20|2907.77
#2025-01-21|2921.21
#2025-01-22|2944.02
#2025-01-23|2956.05
#2025-01-24|2983.25
#2025-01-27|2960.02
#2025-01-28|2949.59
#2025-01-29|2943.85
#2025-01-30|2981.96
#2025-01-31|2970.05
#2025-02-03|2900.88
#2025-02-04|2935.17
#2025-02-05|2949.70
#2025-02-06|3017.27
#2025-02-07|3020.50
#2025-02-10|3020.70
#2025-02-11|3029.68
#2025-02-12|3034.55
#2025-02-13|3106.54
#2025-02-14|3132.43
#2025-02-17|3136.55
#2025-02-18|3146.71
#2025-02-19|3055.23
#2025-02-20|3071.31
#2025-02-21|3077.37
#2025-02-24|3057.52
#2025-02-25|3076.27
#2025-02-26|3136.26
#2025-02-27|3088.59
#2025-02-28|3096.42
#2025-03-03|3131.86
#2025-03-04|3057.22
#2025-03-05|3300.09
#2025-03-06|3383.25
#2025-03-07|3374.26
#2025-03-10|3293.16
#2025-03-11|3263.77
#2025-03-12|3306.29
#2025-03-13|3277.65
#2025-03-14|3333.24
#2025-03-17|3357.04
#2025-03-18|3376.16
#2025-03-19|3382.83
#2025-03-20|3356.50
#2025-03-21|3311.37
#2025-03-24|3311.81
#2025-03-25|3331.92
#2025-03-26|3313.44
#2025-03-27|3282.99
#2025-03-28|3254.21
#2025-03-31|3164.48
#2025-04-01|3195.63
#2025-04-02|3221.14
#2025-04-03|3130.23
#2025-04-04|3005.36
#2025-04-07|2852.92
#2025-04-08|2945.87
#2025-04-09|2895.83
#2025-04-10|3058.66
#2025-04-11|3110.70
#2025-04-14|3205.70
#2025-04-15|3273.80
#2025-04-16|3280.28
#2025-04-17|3246.72
#2025-04-18|3246.72
#2025-04-21|3289.34
#2025-04-22|3276.77
#2025-04-23|3302.96
#2025-04-24|3342.92
#2025-04-25|3399.13
#2025-04-28|3429.56
#2025-04-29|3432.70
#2025-04-30|3457.67
#2025-05-01|3427.39
#2025-05-02|3546.27
#2025-05-05|3538.02
#2025-05-06|3534.24
#2025-05-07|3520.06
#2025-05-08|3529.40
#2025-05-09|3538.48
#2025-05-12|3517.07
#2025-05-13|3561.90
#2025-05-14|3606.72
#2025-05-15|3606.50
#2025-05-16|3604.58
#2025-05-19|3642.77
#2025-05-20|3677.12
#2025-05-21|3682.07
#2025-05-22|3625.80
#2025-05-23|3635.27
#2025-05-26|3696.77
#2025-05-27|3672.26
#2025-05-28|3640.95
#2025-05-29|3648.25
#2025-05-30|3615.01
#2025-06-02|3639.90
#2025-06-03|3621.14
#2025-06-04|3658.06
#2025-06-05|3696.37
#2025-06-06|3671.74
#2025-06-09|3670.40
#2025-06-10|3684.35
#2025-06-11|3697.25
#2025-06-12|3721.58
#2025-06-13|3650.38
#2025-06-16|3703.37
#2025-06-17|3651.06
#2025-06-18|3621.25
#2025-06-19|3541.98
#2025-06-20|3575.43
#2025-06-23|3577.58
#2025-06-24|3701.31
#2025-06-25|3687.32
#2025-06-26|3722.83
#2025-06-27|3798.99
#2025-06-30|3782.92
#2025-07-01|3770.56
#2025-07-02|3771.44
#2025-07-03|3767.75
#2025-07-04|3751.60
#2025-07-07|3772.04
#2025-07-08|3768.48
#2025-07-09|3821.23
#2025-07-10|3836.82
#2025-07-11|3814.51
#2025-07-14|3788.94
#2025-07-15|3759.51
#2025-07-16|3702.45
#2025-07-17|3768.81
#2025-07-18|3802.92
#2025-07-21|3817.53
#2025-07-22|3791.34
#2025-07-23|3859.37
#2025-07-24|3878.24
#2025-07-25|3862.81
#2025-07-28|3813.07
#2025-07-29|3800.44
#2025-07-30|3789.58
#2025-07-31|3741.27
#2025-08-01|3682.02
#2025-08-04|3704.91
#2025-08-05|3710.97
#2025-08-06|3743.08
#2025-08-07|3804.62
#2025-08-08|3842.14
#2025-08-11|3801.07
#2025-08-12|3849.77
#2025-08-13|3881.62
#2025-08-14|3886.55
#2025-08-15|3911.80
#2025-08-18|3874.88
#2025-08-19|3922.73
#2025-08-20|3870.67
#2025-08-21|3837.19
#2025-08-22|3916.43
#2025-08-25|3827.58
#2025-08-26|3758.32
#2025-08-27|3738.48
#2025-08-28|3767.15
#2025-08-29|3751.62
#2025-09-01|3751.63
#2025-09-02|3659.37
#2025-09-03|3669.19
#2025-09-04|3707.68
#2025-09-05|3761.97
#2025-09-08|3823.77
#2025-09-09|3799.41
#2025-09-10|3816.39
#2025-09-11|3867.06
#2025-09-12|3856.48
#2025-09-15|3878.04
#2025-09-16|3851.09
#2025-09-17|3840.93
#2025-09-18|3830.49
#2025-09-19|3810.56
#2025-09-22|3787.27
#2025-09-23|3810.28
#2025-09-24|3748.79
#2025-09-25|3672.46
#2025-09-26|3714.73
#2025-09-29|3719.51
#2025-09-30|3762.85
#2025-10-01|3775.57
#2025-10-02|3788.10
#2025-10-03|3799.66
#2025-10-06|3773.84
#2025-10-07|3758.50
#2025-10-08|3758.32
#2025-10-09|3767.73
#2025-10-10|3723.22
#2025-10-13|3748.18
#2025-10-14|3773.18
#2025-10-15|3801.12
#2025-10-16|3844.58
#2025-10-17|3801.96
#2025-10-20|3835.07
#2025-10-21|3831.62
#2025-10-22|3846.51
#2025-10-23|3861.81
#2025-10-24|3891.86
#2025-10-27|3888.70
#2025-10-28|3865.81
#2025-10-29|3854.81
#2025-10-30|3808.53
#2025-10-31|3761.24
#2025-11-03|3739.32
#2025-11-04|3715.21
#2025-11-05|3735.78
#2025-11-06|3701.46
#2025-11-07|3686.55
#2025-11-10|3734.63
#2025-11-11|3802.99
#2025-11-12|3854.72
#2025-11-13|3856.81
#2025-11-14|3797.31
#2025-11-17|3764.35
#2025-11-18|3681.00
#2025-11-19|3705.83
#2025-11-20|3713.27
#2025-11-21|3682.32
#2025-11-24|3742.83
#2025-11-25|3837.52
#2025-11-26|3869.47
#2025-11-27|3883.50
#2025-11-28|3902.50
#2025-12-01|3889.52
#2025-12-02|3878.83
#2025-12-03|3881.86
#2025-12-04|3911.00
#2025-12-05|3932.88
#2025-12-08|3929.55
#2025-12-09|3909.43
#2025-12-10|3885.47
#2025-12-11|3983.43
#2025-12-12|3967.98
#2025-12-15|4017.09
#2025-12-16|4029.57
#2025-12-17|3959.89
#2025-12-18|3997.78
#2025-12-19|3981.99
#2025-12-22|4006.72
#2025-12-23|4011.12
#2025-12-24|4010.81
#2025-12-25|4010.81
#2025-12-26|4011.06
#2025-12-29|4015.06
#2025-12-30|4030.17
#2025-12-31|4018.76
#2026-01-01|4018.76
#2026-01-02|4034.52
#2026-01-05|4040.74
#2026-01-06|4028.95
#2026-01-07|4092.87
#2026-01-08|4068.93
#2026-01-09|4070.44
#2026-01-12|4114.53
#2026-01-13|4007.80
#2026-01-14|4023.02
#2026-01-15|4029.41
#2026-01-16|4025.84
#2026-01-19|3993.00
#2026-01-20|3966.52
#2026-01-21|3968.82
#2026-01-22|4075.75
#2026-01-23|4054.23
#2026-01-26|4112.16
#2026-01-27|4167.82
#2026-01-28|4142.98
#2026-01-29|4124.07
#2026-01-30|4120.27
#2026-02-02|4124.64
#2026-02-03|4181.48
#2026-02-04|4148.28
#2026-02-05|4132.09
#2026-02-06|4278.56
#2026-02-09|4355.64
#2026-02-10|4345.83
#2026-02-11|4332.99
#2026-02-12|4277.59
#2026-02-13|4272.16
#2026-02-16|4295.25
#2026-02-17|4271.20
#2026-02-18|4350.38
#2026-02-19|4315.28
#2026-02-20|4384.21
#2026-02-23|4350.34
#2026-02-24|4368.67
#2026-02-25|4365.11
#2026-02-26|4341.72
#2026-02-27|4352.77
#2026-03-02|4227.66
#2026-03-03|4039.69
#2026-03-04|4092.98
#2026-03-05|4002.00
#2026-03-06|3910.16
#2026-03-09|3844.02
#2026-03-10|3952.32
#2026-03-11|3908.90
#2026-03-12|3831.41
#2026-03-13|3757.56
#2026-03-16|3789.13
#2026-03-17|3826.83
#2026-03-18|3821.51
#2026-03-19|3675.96
#2026-03-20|3661.99
#2026-03-23|3752.20
#2026-03-24|3763.27
#2026-03-25|3820.73
#2026-03-26|3764.18
#2026-03-27|3704.32
#2026-03-30|3698.94
#2026-03-31|3739.60
#2026-04-01|3900.88
#2026-04-02|3836.92
#2026-04-03|3836.92
#2026-04-06|3836.80
#2026-04-07|3799.98
#2026-04-08|4077.19