Table Data - Nasdaq Developed Markets: Europe Construction and Materials Total Return Index
| Title | Nasdaq Developed Markets: Europe Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 401.17 |
| 2001-04-02 | 400.12 |
| 2001-04-03 | 392.37 |
| 2001-04-04 | 404.77 |
| 2001-04-05 | 405.19 |
| 2001-04-06 | 407.78 |
| 2001-04-09 | 413.61 |
| 2001-04-10 | 415.78 |
| 2001-04-11 | 411.30 |
| 2001-04-12 | 416.32 |
| 2001-04-13 | . |
| 2001-04-16 | 412.15 |
| 2001-04-17 | 411.50 |
| 2001-04-18 | 411.86 |
| 2001-04-19 | 420.77 |
| 2001-04-20 | 428.63 |
| 2001-04-23 | 423.06 |
| 2001-04-24 | 423.65 |
| 2001-04-25 | 423.63 |
| 2001-04-26 | 430.14 |
| 2001-04-27 | 431.58 |
| 2001-04-30 | 432.78 |
| 2001-05-01 | 434.61 |
| 2001-05-02 | 435.90 |
| 2001-05-03 | 432.47 |
| 2001-05-04 | 434.04 |
| 2001-05-07 | 433.36 |
| 2001-05-08 | 432.37 |
| 2001-05-09 | 431.36 |
| 2001-05-10 | 434.98 |
| 2001-05-11 | 429.66 |
| 2001-05-14 | 428.22 |
| 2001-05-15 | 433.77 |
| 2001-05-16 | 435.08 |
| 2001-05-17 | 439.23 |
| 2001-05-18 | 438.68 |
| 2001-05-21 | 440.45 |
| 2001-05-22 | 433.03 |
| 2001-05-23 | 428.82 |
| 2001-05-24 | 427.22 |
| 2001-05-25 | 423.42 |
| 2001-05-28 | . |
| 2001-05-29 | 420.95 |
| 2001-05-30 | 417.70 |
| 2001-05-31 | 417.09 |
| 2001-06-01 | 413.89 |
| 2001-06-04 | 414.85 |
| 2001-06-05 | 417.52 |
| 2001-06-06 | 420.11 |
| 2001-06-07 | 419.95 |
| 2001-06-08 | 418.88 |
| 2001-06-11 | 412.56 |
| 2001-06-12 | 413.30 |
| 2001-06-13 | 416.75 |
| 2001-06-14 | 415.36 |
| 2001-06-15 | 412.32 |
| 2001-06-18 | 408.45 |
| 2001-06-19 | 408.51 |
| 2001-06-20 | 396.18 |
| 2001-06-21 | 395.95 |
| 2001-06-22 | 401.84 |
| 2001-06-25 | 406.62 |
| 2001-06-26 | 398.52 |
| 2001-06-27 | 397.19 |
| 2001-06-28 | 396.12 |
| 2001-06-29 | 398.12 |
| 2001-07-02 | 401.96 |
| 2001-07-03 | 404.57 |
| 2001-07-04 | . |
| 2001-07-05 | 399.42 |
| 2001-07-06 | 397.81 |
| 2001-07-09 | 398.06 |
| 2001-07-10 | 402.14 |
| 2001-07-11 | 403.95 |
| 2001-07-12 | 401.34 |
| 2001-07-13 | 402.07 |
| 2001-07-16 | 403.12 |
| 2001-07-17 | 399.26 |
| 2001-07-18 | 409.47 |
| 2001-07-19 | 407.74 |
| 2001-07-20 | 406.12 |
| 2001-07-23 | 403.44 |
| 2001-07-24 | 403.22 |
| 2001-07-25 | 397.68 |
| 2001-07-26 | 397.22 |
| 2001-07-27 | 402.56 |
| 2001-07-30 | 405.55 |
| 2001-07-31 | 406.07 |
| 2001-08-01 | 408.30 |
| 2001-08-02 | 412.23 |
| 2001-08-03 | 414.00 |
| 2001-08-06 | 412.16 |
| 2001-08-07 | 409.61 |
| 2001-08-08 | 408.41 |
| 2001-08-09 | 409.77 |
| 2001-08-10 | 411.29 |
| 2001-08-13 | 417.24 |
| 2001-08-14 | 419.47 |
| 2001-08-15 | 422.98 |
| 2001-08-16 | 424.67 |
| 2001-08-17 | 424.90 |
| 2001-08-20 | 420.73 |
| 2001-08-21 | 423.04 |
| 2001-08-22 | 427.38 |
| 2001-08-23 | 422.53 |
| 2001-08-24 | 423.65 |
| 2001-08-27 | 419.49 |
| 2001-08-28 | 415.50 |
| 2001-08-29 | 414.18 |
| 2001-08-30 | 406.84 |
| 2001-08-31 | 403.44 |
| 2001-09-03 | . |
| 2001-09-04 | 390.16 |
| 2001-09-05 | 387.02 |
| 2001-09-06 | 385.21 |
| 2001-09-07 | 384.46 |
| 2001-09-10 | 376.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 359.76 |
| 2001-09-18 | 356.48 |
| 2001-09-19 | 353.40 |
| 2001-09-20 | 336.27 |
| 2001-09-21 | 329.67 |
| 2001-09-24 | 342.32 |
| 2001-09-25 | 350.44 |
| 2001-09-26 | 355.00 |
| 2001-09-27 | 357.21 |
| 2001-09-28 | 355.53 |
| 2001-10-01 | 357.98 |
| 2001-10-02 | 360.89 |
| 2001-10-03 | 359.69 |
| 2001-10-04 | 368.52 |
| 2001-10-05 | 373.46 |
| 2001-10-08 | 370.04 |
| 2001-10-09 | 372.63 |
| 2001-10-10 | 374.50 |
| 2001-10-11 | 376.76 |
| 2001-10-12 | 378.66 |
| 2001-10-15 | 377.11 |
| 2001-10-16 | 384.66 |
| 2001-10-17 | 383.42 |
| 2001-10-18 | 375.73 |
| 2001-10-19 | 369.63 |
| 2001-10-22 | 368.84 |
| 2001-10-23 | 375.36 |
| 2001-10-24 | 377.92 |
| 2001-10-25 | 374.22 |
| 2001-10-26 | 376.07 |
| 2001-10-29 | 378.90 |
| 2001-10-30 | 372.56 |
| 2001-10-31 | 369.65 |
| 2001-11-01 | 368.04 |
| 2001-11-02 | 366.90 |
| 2001-11-05 | 366.90 |
| 2001-11-06 | 371.09 |
| 2001-11-07 | 372.22 |
| 2001-11-08 | 375.00 |
| 2001-11-09 | 373.22 |
| 2001-11-12 | 369.99 |
| 2001-11-13 | 370.47 |
| 2001-11-14 | 376.81 |
| 2001-11-15 | 378.52 |
| 2001-11-16 | 381.56 |
| 2001-11-19 | 383.85 |
| 2001-11-20 | 384.02 |
| 2001-11-21 | 381.11 |
| 2001-11-22 | . |
| 2001-11-23 | 381.52 |
| 2001-11-26 | 385.03 |
| 2001-11-27 | 385.70 |
| 2001-11-28 | 384.16 |
| 2001-11-29 | 385.58 |
| 2001-11-30 | 393.88 |
| 2001-12-03 | 389.97 |
| 2001-12-04 | 397.86 |
| 2001-12-05 | 400.92 |
| 2001-12-06 | 398.90 |
| 2001-12-07 | 405.24 |
| 2001-12-10 | 403.33 |
| 2001-12-11 | 404.35 |
| 2001-12-12 | 404.38 |
| 2001-12-13 | 397.97 |
| 2001-12-14 | 395.12 |
| 2001-12-17 | 402.23 |
| 2001-12-18 | 400.24 |
| 2001-12-19 | 396.00 |
| 2001-12-20 | 394.07 |
| 2001-12-21 | 393.68 |
| 2001-12-24 | 389.38 |
| 2001-12-25 | . |
| 2001-12-26 | 389.61 |
| 2001-12-27 | 397.86 |
| 2001-12-28 | 396.53 |
| 2001-12-31 | 401.50 |
| 2002-01-01 | . |
| 2002-01-02 | 406.06 |
| 2002-01-03 | 411.20 |
| 2002-01-04 | 411.62 |
| 2002-01-07 | 409.76 |
| 2002-01-08 | 408.79 |
| 2002-01-09 | 409.94 |
| 2002-01-10 | 406.14 |
| 2002-01-11 | 404.94 |
| 2002-01-14 | 400.06 |
| 2002-01-15 | 401.61 |
| 2002-01-16 | 392.21 |
| 2002-01-17 | 394.48 |
| 2002-01-18 | 392.69 |
| 2002-01-21 | . |
| 2002-01-22 | 390.62 |
| 2002-01-23 | 391.37 |
| 2002-01-24 | 391.06 |
| 2002-01-25 | 383.56 |
| 2002-01-28 | 386.58 |
| 2002-01-29 | 381.98 |
| 2002-01-30 | 378.46 |
| 2002-01-31 | 383.65 |
| 2002-02-01 | 386.45 |
| 2002-02-04 | 386.12 |
| 2002-02-05 | 385.28 |
| 2002-02-06 | 385.33 |
| 2002-02-07 | 384.87 |
| 2002-02-08 | 384.89 |
| 2002-02-11 | 389.72 |
| 2002-02-12 | 391.30 |
| 2002-02-13 | 390.36 |
| 2002-02-14 | 392.96 |
| 2002-02-15 | 395.34 |
| 2002-02-18 | . |
| 2002-02-19 | 388.97 |
| 2002-02-20 | 387.76 |
| 2002-02-21 | 392.13 |
| 2002-02-22 | 392.15 |
| 2002-02-25 | 392.66 |
| 2002-02-26 | 396.69 |
| 2002-02-27 | 398.92 |
| 2002-02-28 | 396.18 |
| 2002-03-01 | 398.31 |
| 2002-03-04 | 408.43 |
| 2002-03-05 | 410.52 |
| 2002-03-06 | 412.44 |
| 2002-03-07 | 418.03 |
| 2002-03-08 | 417.18 |
| 2002-03-11 | 414.24 |
| 2002-03-12 | 409.40 |
| 2002-03-13 | 410.61 |
| 2002-03-14 | 416.02 |
| 2002-03-15 | 416.58 |
| 2002-03-18 | 417.79 |
| 2002-03-19 | 423.22 |
| 2002-03-20 | 423.34 |
| 2002-03-21 | 420.96 |
| 2002-03-22 | 422.20 |
| 2002-03-25 | 420.80 |
| 2002-03-26 | 418.89 |
| 2002-03-27 | 418.13 |
| 2002-03-28 | 419.59 |
| 2002-03-29 | . |
| 2002-04-01 | 423.23 |
| 2002-04-02 | 423.79 |
| 2002-04-03 | 420.87 |
| 2002-04-04 | 419.34 |
| 2002-04-05 | 417.28 |
| 2002-04-08 | 410.91 |
| 2002-04-09 | 410.99 |
| 2002-04-10 | 413.68 |
| 2002-04-11 | 414.52 |
| 2002-04-12 | 416.11 |
| 2002-04-15 | 417.28 |
| 2002-04-16 | 422.15 |
| 2002-04-17 | 430.09 |
| 2002-04-18 | 430.56 |
| 2002-04-19 | 433.30 |
| 2002-04-22 | 433.98 |
| 2002-04-23 | 432.00 |
| 2002-04-24 | 431.29 |
| 2002-04-25 | 427.35 |
| 2002-04-26 | 429.40 |
| 2002-04-29 | 431.49 |
| 2002-04-30 | 434.66 |
| 2002-05-01 | 436.23 |
| 2002-05-02 | 434.17 |
| 2002-05-03 | 437.94 |
| 2002-05-06 | 441.04 |
| 2002-05-07 | 435.63 |
| 2002-05-08 | 439.23 |
| 2002-05-09 | 439.79 |
| 2002-05-10 | 443.91 |
| 2002-05-13 | 445.91 |
| 2002-05-14 | 441.43 |
| 2002-05-15 | 445.19 |
| 2002-05-16 | 445.42 |
| 2002-05-17 | 451.23 |
| 2002-05-20 | 451.63 |
| 2002-05-21 | 448.19 |
| 2002-05-22 | 449.27 |
| 2002-05-23 | 444.18 |
| 2002-05-24 | 445.91 |
| 2002-05-27 | . |
| 2002-05-28 | 449.24 |
| 2002-05-29 | 450.10 |
| 2002-05-30 | 446.76 |
| 2002-05-31 | 446.52 |
| 2002-06-03 | 447.47 |
| 2002-06-04 | 445.01 |
| 2002-06-05 | 441.75 |
| 2002-06-06 | 445.19 |
| 2002-06-07 | 438.67 |
| 2002-06-10 | 440.39 |
| 2002-06-11 | 440.13 |
| 2002-06-12 | 438.17 |
| 2002-06-13 | 436.73 |
| 2002-06-14 | 429.98 |
| 2002-06-17 | 434.44 |
| 2002-06-18 | 436.52 |
| 2002-06-19 | 437.04 |
| 2002-06-20 | 436.02 |
| 2002-06-21 | 435.71 |
| 2002-06-24 | 434.18 |
| 2002-06-25 | 435.33 |
| 2002-06-26 | 439.74 |
| 2002-06-27 | 440.91 |
| 2002-06-28 | 450.33 |
| 2002-07-01 | 445.51 |
| 2002-07-02 | 440.04 |
| 2002-07-03 | 428.76 |
| 2002-07-04 | . |
| 2002-07-05 | 435.80 |
| 2002-07-08 | 442.56 |
| 2002-07-09 | 442.11 |
| 2002-07-10 | 434.03 |
| 2002-07-11 | 424.80 |
| 2002-07-12 | 424.86 |
| 2002-07-15 | 423.82 |
| 2002-07-16 | 417.37 |
| 2002-07-17 | 425.47 |
| 2002-07-18 | 424.89 |
| 2002-07-19 | 419.89 |
| 2002-07-22 | 405.10 |
| 2002-07-23 | 391.80 |
| 2002-07-24 | 383.51 |
| 2002-07-25 | 389.29 |
| 2002-07-26 | 366.55 |
| 2002-07-29 | 377.23 |
| 2002-07-30 | 384.77 |
| 2002-07-31 | 381.98 |
| 2002-08-01 | 373.56 |
| 2002-08-02 | 365.79 |
| 2002-08-05 | 353.71 |
| 2002-08-06 | 350.10 |
| 2002-08-07 | 354.90 |
| 2002-08-08 | 362.39 |
| 2002-08-09 | 365.89 |
| 2002-08-12 | 365.45 |
| 2002-08-13 | 368.02 |
| 2002-08-14 | 367.34 |
| 2002-08-15 | 370.41 |
| 2002-08-16 | 374.17 |
| 2002-08-19 | 377.68 |
| 2002-08-20 | 380.99 |
| 2002-08-21 | 389.40 |
| 2002-08-22 | 392.91 |
| 2002-08-23 | 390.59 |
| 2002-08-26 | 389.53 |
| 2002-08-27 | 396.90 |
| 2002-08-28 | 390.31 |
| 2002-08-29 | 385.56 |
| 2002-08-30 | 384.70 |
| 2002-09-02 | . |
| 2002-09-03 | 378.25 |
| 2002-09-04 | 379.66 |
| 2002-09-05 | 375.39 |
| 2002-09-06 | 375.05 |
| 2002-09-09 | 371.73 |
| 2002-09-10 | 373.70 |
| 2002-09-11 | 378.16 |
| 2002-09-12 | 373.47 |
| 2002-09-13 | 370.27 |
| 2002-09-16 | 366.20 |
| 2002-09-17 | 362.69 |
| 2002-09-18 | 356.69 |
| 2002-09-19 | 355.57 |
| 2002-09-20 | 358.26 |
| 2002-09-23 | 350.68 |
| 2002-09-24 | 339.48 |
| 2002-09-25 | 338.98 |
| 2002-09-26 | 346.94 |
| 2002-09-27 | 347.25 |
| 2002-09-30 | 334.70 |
| 2002-10-01 | 331.66 |
| 2002-10-02 | 332.77 |
| 2002-10-03 | 329.21 |
| 2002-10-04 | 320.52 |
| 2002-10-07 | 317.93 |
| 2002-10-08 | 315.44 |
| 2002-10-09 | 314.45 |
| 2002-10-10 | 316.51 |
| 2002-10-11 | 330.32 |
| 2002-10-14 | 330.15 |
| 2002-10-15 | 343.91 |
| 2002-10-16 | 342.57 |
| 2002-10-17 | 347.13 |
| 2002-10-18 | 346.64 |
| 2002-10-21 | 346.29 |
| 2002-10-22 | 336.88 |
| 2002-10-23 | 330.00 |
| 2002-10-24 | 332.71 |
| 2002-10-25 | 325.45 |
| 2002-10-28 | 328.30 |
| 2002-10-29 | 319.65 |
| 2002-10-30 | 328.94 |
| 2002-10-31 | 339.79 |
| 2002-11-01 | 336.24 |
| 2002-11-04 | 347.77 |
| 2002-11-05 | 353.85 |
| 2002-11-06 | 351.10 |
| 2002-11-07 | 352.82 |
| 2002-11-08 | 355.36 |
| 2002-11-11 | 352.34 |
| 2002-11-12 | 357.10 |
| 2002-11-13 | 356.44 |
| 2002-11-14 | 362.62 |
| 2002-11-15 | 362.78 |
| 2002-11-18 | 366.86 |
| 2002-11-19 | 364.86 |
| 2002-11-20 | 359.68 |
| 2002-11-21 | 366.35 |
| 2002-11-22 | 367.77 |
| 2002-11-25 | 366.44 |
| 2002-11-26 | 361.90 |
| 2002-11-27 | 366.59 |
| 2002-11-28 | . |
| 2002-11-29 | 377.83 |
| 2002-12-02 | 377.28 |
| 2002-12-03 | 372.37 |
| 2002-12-04 | 370.48 |
| 2002-12-05 | 366.66 |
| 2002-12-06 | 364.61 |
| 2002-12-09 | 359.99 |
| 2002-12-10 | 359.27 |
| 2002-12-11 | 362.10 |
| 2002-12-12 | 362.18 |
| 2002-12-13 | 358.88 |
| 2002-12-16 | 358.90 |
| 2002-12-17 | 360.57 |
| 2002-12-18 | 355.63 |
| 2002-12-19 | 354.37 |
| 2002-12-20 | 358.02 |
| 2002-12-23 | 355.36 |
| 2002-12-24 | 355.98 |
| 2002-12-25 | . |
| 2002-12-26 | 356.80 |
| 2002-12-27 | 356.74 |
| 2002-12-30 | 357.39 |
| 2002-12-31 | 361.77 |
| 2003-01-01 | . |
| 2003-01-02 | 366.10 |
| 2003-01-03 | 370.95 |
| 2003-01-06 | 375.23 |
| 2003-01-07 | 372.62 |
| 2003-01-08 | 364.94 |
| 2003-01-09 | 368.95 |
| 2003-01-10 | 370.83 |
| 2003-01-13 | 370.43 |
| 2003-01-14 | 369.01 |
| 2003-01-15 | 364.78 |
| 2003-01-16 | 366.71 |
| 2003-01-17 | 365.49 |
| 2003-01-20 | . |
| 2003-01-21 | 359.37 |
| 2003-01-22 | 355.88 |
| 2003-01-23 | 351.93 |
| 2003-01-24 | 353.52 |
| 2003-01-27 | 342.87 |
| 2003-01-28 | 344.26 |
| 2003-01-29 | 341.08 |
| 2003-01-30 | 342.43 |
| 2003-01-31 | 348.13 |
| 2003-02-03 | 353.38 |
| 2003-02-04 | 348.41 |
| 2003-02-05 | 347.65 |
| 2003-02-06 | 342.86 |
| 2003-02-07 | 338.28 |
| 2003-02-10 | 335.73 |
| 2003-02-11 | 340.15 |
| 2003-02-12 | 340.96 |
| 2003-02-13 | 342.85 |
| 2003-02-14 | 343.99 |
| 2003-02-17 | . |
| 2003-02-18 | 346.62 |
| 2003-02-19 | 345.82 |
| 2003-02-20 | 344.50 |
| 2003-02-21 | 344.56 |
| 2003-02-24 | 339.86 |
| 2003-02-25 | 329.41 |
| 2003-02-26 | 328.42 |
| 2003-02-27 | 332.71 |
| 2003-02-28 | 337.19 |
| 2003-03-03 | 337.12 |
| 2003-03-04 | 335.76 |
| 2003-03-05 | 336.36 |
| 2003-03-06 | 331.99 |
| 2003-03-07 | 329.61 |
| 2003-03-10 | 323.81 |
| 2003-03-11 | 321.09 |
| 2003-03-12 | 313.95 |
| 2003-03-13 | 321.10 |
| 2003-03-14 | 329.63 |
| 2003-03-17 | 333.04 |
| 2003-03-18 | 334.20 |
| 2003-03-19 | 337.91 |
| 2003-03-20 | 337.43 |
| 2003-03-21 | 345.33 |
| 2003-03-24 | 336.23 |
| 2003-03-25 | 340.20 |
| 2003-03-26 | 339.81 |
| 2003-03-27 | 337.78 |
| 2003-03-28 | 336.20 |
| 2003-03-31 | 334.70 |
| 2003-04-01 | 331.51 |
| 2003-04-02 | 336.19 |
| 2003-04-03 | 338.16 |
| 2003-04-04 | 341.12 |
| 2003-04-07 | 348.37 |
| 2003-04-08 | 346.18 |
| 2003-04-09 | 351.69 |
| 2003-04-10 | 351.72 |
| 2003-04-11 | 353.61 |
| 2003-04-14 | 356.69 |
| 2003-04-15 | 360.84 |
| 2003-04-16 | 359.77 |
| 2003-04-17 | 363.34 |
| 2003-04-18 | . |
| 2003-04-21 | 361.52 |
| 2003-04-22 | 365.09 |
| 2003-04-23 | 370.83 |
| 2003-04-24 | 369.21 |
| 2003-04-25 | 372.05 |
| 2003-04-28 | 376.14 |
| 2003-04-29 | 382.29 |
| 2003-04-30 | 384.90 |
| 2003-05-01 | 388.95 |
| 2003-05-02 | 390.10 |
| 2003-05-05 | 396.85 |
| 2003-05-06 | 405.63 |
| 2003-05-07 | 400.58 |
| 2003-05-08 | 393.59 |
| 2003-05-09 | 396.25 |
| 2003-05-12 | 396.29 |
| 2003-05-13 | 396.25 |
| 2003-05-14 | 393.74 |
| 2003-05-15 | 393.83 |
| 2003-05-16 | 399.67 |
| 2003-05-19 | 395.88 |
| 2003-05-20 | 397.72 |
| 2003-05-21 | 394.29 |
| 2003-05-22 | 394.68 |
| 2003-05-23 | 392.21 |
| 2003-05-26 | . |
| 2003-05-27 | 393.03 |
| 2003-05-28 | 392.47 |
| 2003-05-29 | 396.74 |
| 2003-05-30 | 398.48 |
| 2003-06-02 | 403.22 |
| 2003-06-03 | 400.60 |
| 2003-06-04 | 403.58 |
| 2003-06-05 | 409.76 |
| 2003-06-06 | 411.34 |
| 2003-06-09 | 411.53 |
| 2003-06-10 | 409.48 |
| 2003-06-11 | 415.98 |
| 2003-06-12 | 419.33 |
| 2003-06-13 | 418.49 |
| 2003-06-16 | 429.30 |
| 2003-06-17 | 429.73 |
| 2003-06-18 | 421.03 |
| 2003-06-19 | 419.06 |
| 2003-06-20 | 419.18 |
| 2003-06-23 | 411.04 |
| 2003-06-24 | 407.52 |
| 2003-06-25 | 411.56 |
| 2003-06-26 | 405.85 |
| 2003-06-27 | 407.84 |
| 2003-06-30 | 406.91 |
| 2003-07-01 | 408.83 |
| 2003-07-02 | 413.51 |
| 2003-07-03 | 419.51 |
| 2003-07-04 | . |
| 2003-07-07 | 422.78 |
| 2003-07-08 | 426.01 |
| 2003-07-09 | 426.65 |
| 2003-07-10 | 422.40 |
| 2003-07-11 | 424.12 |
| 2003-07-14 | 427.83 |
| 2003-07-15 | 425.17 |
| 2003-07-16 | 424.11 |
| 2003-07-17 | 421.64 |
| 2003-07-18 | 425.45 |
| 2003-07-21 | 425.92 |
| 2003-07-22 | 421.69 |
| 2003-07-23 | 422.57 |
| 2003-07-24 | 432.36 |
| 2003-07-25 | 432.41 |
| 2003-07-28 | 438.34 |
| 2003-07-29 | 438.58 |
| 2003-07-30 | 438.54 |
| 2003-07-31 | 437.96 |
| 2003-08-01 | 436.52 |
| 2003-08-04 | 437.72 |
| 2003-08-05 | 440.38 |
| 2003-08-06 | 436.48 |
| 2003-08-07 | 433.79 |
| 2003-08-08 | 431.76 |
| 2003-08-11 | 431.86 |
| 2003-08-12 | 431.03 |
| 2003-08-13 | 433.71 |
| 2003-08-14 | 435.68 |
| 2003-08-15 | 442.32 |
| 2003-08-18 | 441.15 |
| 2003-08-19 | 443.97 |
| 2003-08-20 | 443.63 |
| 2003-08-21 | 439.24 |
| 2003-08-22 | 436.75 |
| 2003-08-25 | 433.65 |
| 2003-08-26 | 430.26 |
| 2003-08-27 | 432.58 |
| 2003-08-28 | 433.13 |
| 2003-08-29 | 437.92 |
| 2003-09-01 | . |
| 2003-09-02 | 436.64 |
| 2003-09-03 | 441.75 |
| 2003-09-04 | 440.42 |
| 2003-09-05 | 447.60 |
| 2003-09-08 | 450.65 |
| 2003-09-09 | 448.94 |
| 2003-09-10 | 440.69 |
| 2003-09-11 | 440.37 |
| 2003-09-12 | 443.59 |
| 2003-09-15 | 447.86 |
| 2003-09-16 | 446.68 |
| 2003-09-17 | 450.53 |
| 2003-09-18 | 455.04 |
| 2003-09-19 | 456.82 |
| 2003-09-22 | 453.45 |
| 2003-09-23 | 450.77 |
| 2003-09-24 | 449.75 |
| 2003-09-25 | 447.66 |
| 2003-09-26 | 442.88 |
| 2003-09-29 | 442.39 |
| 2003-09-30 | 439.23 |
| 2003-10-01 | 446.60 |
| 2003-10-02 | 444.89 |
| 2003-10-03 | 453.12 |
| 2003-10-06 | 457.19 |
| 2003-10-07 | 458.04 |
| 2003-10-08 | 460.30 |
| 2003-10-09 | 461.51 |
| 2003-10-10 | 465.35 |
| 2003-10-13 | 466.13 |
| 2003-10-14 | 469.33 |
| 2003-10-15 | 471.52 |
| 2003-10-16 | 469.84 |
| 2003-10-17 | 466.35 |
| 2003-10-20 | 467.72 |
| 2003-10-21 | 466.40 |
| 2003-10-22 | 463.10 |
| 2003-10-23 | 460.09 |
| 2003-10-24 | 462.74 |
| 2003-10-27 | 464.16 |
| 2003-10-28 | 463.93 |
| 2003-10-29 | 467.10 |
| 2003-10-30 | 469.63 |
| 2003-10-31 | 468.91 |
| 2003-11-03 | 467.59 |
| 2003-11-04 | 467.47 |
| 2003-11-05 | 462.62 |
| 2003-11-06 | 461.00 |
| 2003-11-07 | 471.83 |
| 2003-11-10 | 471.35 |
| 2003-11-11 | 470.17 |
| 2003-11-12 | 476.86 |
| 2003-11-13 | 481.61 |
| 2003-11-14 | 491.63 |
| 2003-11-17 | 482.34 |
| 2003-11-18 | 488.72 |
| 2003-11-19 | 486.25 |
| 2003-11-20 | 484.31 |
| 2003-11-21 | 489.53 |
| 2003-11-24 | 486.83 |
| 2003-11-25 | 489.33 |
| 2003-11-26 | 497.48 |
| 2003-11-27 | . |
| 2003-11-28 | 502.16 |
| 2003-12-01 | 509.15 |
| 2003-12-02 | 516.91 |
| 2003-12-03 | 519.78 |
| 2003-12-04 | 516.16 |
| 2003-12-05 | 517.78 |
| 2003-12-08 | 517.68 |
| 2003-12-09 | 518.84 |
| 2003-12-10 | 516.70 |
| 2003-12-11 | 514.93 |
| 2003-12-12 | 521.06 |
| 2003-12-15 | 523.84 |
| 2003-12-16 | 522.87 |
| 2003-12-17 | 525.54 |
| 2003-12-18 | 524.14 |
| 2003-12-19 | 525.13 |
| 2003-12-22 | 529.32 |
| 2003-12-23 | 531.32 |
| 2003-12-24 | 533.85 |
| 2003-12-25 | . |
| 2003-12-26 | 533.56 |
| 2003-12-29 | 535.88 |
| 2003-12-30 | 537.40 |
| 2003-12-31 | 543.57 |
| 2004-01-01 | . |
| 2004-01-02 | 548.54 |
| 2004-01-05 | 554.39 |
| 2004-01-06 | 555.56 |
| 2004-01-07 | 550.94 |
| 2004-01-08 | 556.80 |
| 2004-01-09 | 559.34 |
| 2004-01-12 | 560.37 |
| 2004-01-13 | 560.83 |
| 2004-01-14 | 562.27 |
| 2004-01-15 | 559.18 |
| 2004-01-16 | 553.75 |
| 2004-01-19 | . |
| 2004-01-20 | 561.53 |
| 2004-01-21 | 563.97 |
| 2004-01-22 | 569.87 |
| 2004-01-23 | 565.91 |
| 2004-01-26 | 560.31 |
| 2004-01-27 | 567.66 |
| 2004-01-28 | 562.61 |
| 2004-01-29 | 550.27 |
| 2004-01-30 | 554.18 |
| 2004-02-02 | 557.98 |
| 2004-02-03 | 560.07 |
| 2004-02-04 | 556.25 |
| 2004-02-05 | 560.95 |
| 2004-02-06 | 570.40 |
| 2004-02-09 | 573.82 |
| 2004-02-10 | 572.42 |
| 2004-02-11 | 574.97 |
| 2004-02-12 | 585.14 |
| 2004-02-13 | 581.23 |
| 2004-02-16 | . |
| 2004-02-17 | 585.65 |
| 2004-02-18 | 584.47 |
| 2004-02-19 | 582.25 |
| 2004-02-20 | 574.98 |
| 2004-02-23 | 575.33 |
| 2004-02-24 | 574.14 |
| 2004-02-25 | 567.15 |
| 2004-02-26 | 565.19 |
| 2004-02-27 | 570.05 |
| 2004-03-01 | 579.02 |
| 2004-03-02 | 577.50 |
| 2004-03-03 | 569.79 |
| 2004-03-04 | 574.30 |
| 2004-03-05 | 586.76 |
| 2004-03-08 | 586.38 |
| 2004-03-09 | 578.98 |
| 2004-03-10 | 565.36 |
| 2004-03-11 | 555.21 |
| 2004-03-12 | 553.44 |
| 2004-03-15 | 545.66 |
| 2004-03-16 | 552.84 |
| 2004-03-17 | 555.29 |
| 2004-03-18 | 558.08 |
| 2004-03-19 | 558.20 |
| 2004-03-22 | 550.77 |
| 2004-03-23 | 550.15 |
| 2004-03-24 | 545.43 |
| 2004-03-25 | 549.70 |
| 2004-03-26 | 552.03 |
| 2004-03-29 | 557.72 |
| 2004-03-30 | 559.36 |
| 2004-03-31 | 564.89 |
| 2004-04-01 | 572.70 |
| 2004-04-02 | 569.96 |
| 2004-04-05 | 566.03 |
| 2004-04-06 | 568.84 |
| 2004-04-07 | 575.00 |
| 2004-04-08 | 571.94 |
| 2004-04-09 | . |
| 2004-04-12 | 570.39 |
| 2004-04-13 | 564.92 |
| 2004-04-14 | 559.18 |
| 2004-04-15 | 561.31 |
| 2004-04-16 | 566.41 |
| 2004-04-19 | 565.91 |
| 2004-04-20 | 567.78 |
| 2004-04-21 | 561.86 |
| 2004-04-22 | 570.20 |
| 2004-04-23 | 573.69 |
| 2004-04-26 | 574.88 |
| 2004-04-27 | 578.41 |
| 2004-04-28 | 572.93 |
| 2004-04-29 | 568.95 |
| 2004-04-30 | 568.74 |
| 2004-05-03 | 572.58 |
| 2004-05-04 | 580.46 |
| 2004-05-05 | 583.96 |
| 2004-05-06 | 572.41 |
| 2004-05-07 | 562.74 |
| 2004-05-10 | 543.96 |
| 2004-05-11 | 547.22 |
| 2004-05-12 | 547.78 |
| 2004-05-13 | 550.50 |
| 2004-05-14 | 549.24 |
| 2004-05-17 | 548.02 |
| 2004-05-18 | 547.73 |
| 2004-05-19 | 560.20 |
| 2004-05-20 | 552.46 |
| 2004-05-21 | 558.49 |
| 2004-05-24 | 559.10 |
| 2004-05-25 | 564.29 |
| 2004-05-26 | 567.86 |
| 2004-05-27 | 578.86 |
| 2004-05-28 | 576.83 |
| 2004-05-31 | . |
| 2004-06-01 | 572.76 |
| 2004-06-02 | 579.40 |
| 2004-06-03 | 579.46 |
| 2004-06-04 | 585.48 |
| 2004-06-07 | 591.64 |
| 2004-06-08 | 591.28 |
| 2004-06-09 | 582.47 |
| 2004-06-10 | 584.25 |
| 2004-06-11 | . |
| 2004-06-14 | 579.86 |
| 2004-06-15 | 581.92 |
| 2004-06-16 | 581.28 |
| 2004-06-17 | 583.95 |
| 2004-06-18 | 589.19 |
| 2004-06-21 | 585.79 |
| 2004-06-22 | 582.78 |
| 2004-06-23 | 585.25 |
| 2004-06-24 | 591.50 |
| 2004-06-25 | 588.74 |
| 2004-06-28 | 595.97 |
| 2004-06-29 | 593.85 |
| 2004-06-30 | 596.66 |
| 2004-07-01 | 595.96 |
| 2004-07-02 | 599.21 |
| 2004-07-05 | . |
| 2004-07-06 | 596.85 |
| 2004-07-07 | 602.20 |
| 2004-07-08 | 603.49 |
| 2004-07-09 | 602.96 |
| 2004-07-12 | 604.74 |
| 2004-07-13 | 602.67 |
| 2004-07-14 | 604.81 |
| 2004-07-15 | 602.72 |
| 2004-07-16 | 608.18 |
| 2004-07-19 | 604.40 |
| 2004-07-20 | 601.43 |
| 2004-07-21 | 595.92 |
| 2004-07-22 | 592.08 |
| 2004-07-23 | 584.44 |
| 2004-07-26 | 582.93 |
| 2004-07-27 | 584.02 |
| 2004-07-28 | 583.09 |
| 2004-07-29 | 590.74 |
| 2004-07-30 | 591.04 |
| 2004-08-02 | 590.55 |
| 2004-08-03 | 594.65 |
| 2004-08-04 | 591.42 |
| 2004-08-05 | 594.83 |
| 2004-08-06 | 593.51 |
| 2004-08-09 | 587.98 |
| 2004-08-10 | 591.54 |
| 2004-08-11 | 584.67 |
| 2004-08-12 | 586.73 |
| 2004-08-13 | 591.84 |
| 2004-08-16 | 594.82 |
| 2004-08-17 | 595.85 |
| 2004-08-18 | 591.96 |
| 2004-08-19 | 597.28 |
| 2004-08-20 | 595.06 |
| 2004-08-23 | 596.49 |
| 2004-08-24 | 594.37 |
| 2004-08-25 | 595.37 |
| 2004-08-26 | 598.95 |
| 2004-08-27 | 599.67 |
| 2004-08-30 | 598.72 |
| 2004-08-31 | 600.98 |
| 2004-09-01 | 604.90 |
| 2004-09-02 | 605.34 |
| 2004-09-03 | 602.81 |
| 2004-09-06 | . |
| 2004-09-07 | 610.89 |
| 2004-09-08 | 616.57 |
| 2004-09-09 | 614.09 |
| 2004-09-10 | 622.80 |
| 2004-09-13 | 623.80 |
| 2004-09-14 | 620.80 |
| 2004-09-15 | 613.31 |
| 2004-09-16 | 614.39 |
| 2004-09-17 | 618.11 |
| 2004-09-20 | 615.88 |
| 2004-09-21 | 622.49 |
| 2004-09-22 | 621.80 |
| 2004-09-23 | 618.38 |
| 2004-09-24 | 616.50 |
| 2004-09-27 | 619.19 |
| 2004-09-28 | 621.07 |
| 2004-09-29 | 627.69 |
| 2004-09-30 | 630.74 |
| 2004-10-01 | 638.65 |
| 2004-10-04 | 637.73 |
| 2004-10-05 | 641.29 |
| 2004-10-06 | 640.89 |
| 2004-10-07 | 638.62 |
| 2004-10-08 | 645.60 |
| 2004-10-11 | 642.70 |
| 2004-10-12 | 636.88 |
| 2004-10-13 | 636.57 |
| 2004-10-14 | 638.49 |
| 2004-10-15 | 640.65 |
| 2004-10-18 | 640.54 |
| 2004-10-19 | 644.29 |
| 2004-10-20 | 644.01 |
| 2004-10-21 | 646.10 |
| 2004-10-22 | 649.16 |
| 2004-10-25 | 646.57 |
| 2004-10-26 | 646.68 |
| 2004-10-27 | 651.73 |
| 2004-10-28 | 655.27 |
| 2004-10-29 | 650.67 |
| 2004-11-01 | 656.57 |
| 2004-11-02 | 659.78 |
| 2004-11-03 | 669.86 |
| 2004-11-04 | 672.29 |
| 2004-11-05 | 680.10 |
| 2004-11-08 | 679.18 |
| 2004-11-09 | 675.33 |
| 2004-11-10 | 679.12 |
| 2004-11-11 | 685.98 |
| 2004-11-12 | 687.93 |
| 2004-11-15 | 688.67 |
| 2004-11-16 | 685.71 |
| 2004-11-17 | 692.68 |
| 2004-11-18 | 689.45 |
| 2004-11-19 | 690.57 |
| 2004-11-22 | 685.59 |
| 2004-11-23 | 691.60 |
| 2004-11-24 | 693.79 |
| 2004-11-25 | . |
| 2004-11-26 | 703.62 |
| 2004-11-29 | 702.74 |
| 2004-11-30 | 698.83 |
| 2004-12-01 | 708.14 |
| 2004-12-02 | 709.35 |
| 2004-12-03 | 713.43 |
| 2004-12-06 | 713.91 |
| 2004-12-07 | 717.34 |
| 2004-12-08 | 707.71 |
| 2004-12-09 | 704.44 |
| 2004-12-10 | 704.24 |
| 2004-12-13 | 713.66 |
| 2004-12-14 | 717.10 |
| 2004-12-15 | 728.19 |
| 2004-12-16 | 723.94 |
| 2004-12-17 | 716.29 |
| 2004-12-20 | 730.18 |
| 2004-12-21 | 729.85 |
| 2004-12-22 | 733.21 |
| 2004-12-23 | 739.88 |
| 2004-12-24 | . |
| 2004-12-27 | 746.07 |
| 2004-12-28 | 746.01 |
| 2004-12-29 | 746.37 |
| 2004-12-30 | 749.76 |
| 2004-12-31 | 745.80 |
| 2005-01-03 | 747.18 |
| 2005-01-04 | 745.32 |
| 2005-01-05 | 739.01 |
| 2005-01-06 | 738.36 |
| 2005-01-07 | 733.60 |
| 2005-01-10 | 737.94 |
| 2005-01-11 | 738.57 |
| 2005-01-12 | 745.75 |
| 2005-01-13 | 745.81 |
| 2005-01-14 | 748.69 |
| 2005-01-17 | . |
| 2005-01-18 | 750.99 |
| 2005-01-19 | 755.67 |
| 2005-01-20 | 750.64 |
| 2005-01-21 | 755.32 |
| 2005-01-24 | 752.55 |
| 2005-01-25 | 754.90 |
| 2005-01-26 | 763.54 |
| 2005-01-27 | 766.02 |
#2005-01-28| 762.91
#2005-01-31| 767.88
#2005-02-01| 769.72
#2005-02-02| 777.17
#2005-02-03| 775.57
#2005-02-04| 786.99
#2005-02-07| 784.04
#2005-02-08| 775.89
#2005-02-09| 776.53
#2005-02-10| 780.80
#2005-02-11| 788.49
#2005-02-14| 794.75
#2005-02-15| 799.44
#2005-02-16| 793.00
#2005-02-17| 798.99
#2005-02-18| 797.50
#2005-02-21| .
#2005-02-22| 789.11
#2005-02-23| 782.75
#2005-02-24| 781.98
#2005-02-25| 791.99
#2005-02-28| 800.03
#2005-03-01| 800.57
#2005-03-02| 790.50
#2005-03-03| 790.32
#2005-03-04| 802.00
#2005-03-07| 799.45
#2005-03-08| 809.17
#2005-03-09| 805.13
#2005-03-10| 802.16
#2005-03-11| 805.04
#2005-03-14| 799.04
#2005-03-15| 798.65
#2005-03-16| 799.08
#2005-03-17| 795.57
#2005-03-18| 791.13
#2005-03-21| 782.90
#2005-03-22| 782.13
#2005-03-23| 766.37
#2005-03-24| 767.84
#2005-03-25| .
#2005-03-28| 762.71
#2005-03-29| 763.02
#2005-03-30| 764.94
#2005-03-31| 767.57
#2005-04-01| 770.49
#2005-04-04| 760.54
#2005-04-05| 767.40
#2005-04-06| 771.95
#2005-04-07| 776.28
#2005-04-08| 775.24
#2005-04-11| 783.59
#2005-04-12| 778.97
#2005-04-13| 786.34
#2005-04-14| 775.87
#2005-04-15| 765.99
#2005-04-18| 753.20
#2005-04-19| 758.11
#2005-04-20| 758.01
#2005-04-21| 756.76
#2005-04-22| 762.57
#2005-04-25| 755.58
#2005-04-26| 755.90
#2005-04-27| 741.59
#2005-04-28| 738.42
#2005-04-29| 741.72
#2005-05-02| 744.06
#2005-05-03| 747.43
#2005-05-04| 755.93
#2005-05-05| 757.33
#2005-05-06| 756.52
#2005-05-09| 755.99
#2005-05-10| 760.11
#2005-05-11| 753.37
#2005-05-12| 752.92
#2005-05-13| 748.28
#2005-05-16| 747.24
#2005-05-17| 748.28
#2005-05-18| 761.51
#2005-05-19| 764.96
#2005-05-20| 761.30
#2005-05-23| 766.98
#2005-05-24| 765.71
#2005-05-25| 769.65
#2005-05-26| 769.46
#2005-05-27| 768.32
#2005-05-30| .
#2005-05-31| 762.15
#2005-06-01| 766.53
#2005-06-02| 765.89
#2005-06-03| 763.89
#2005-06-06| 764.36
#2005-06-07| 770.21
#2005-06-08| 773.09
#2005-06-09| 766.07
#2005-06-10| 769.44
#2005-06-13| 775.05
#2005-06-14| 774.10
#2005-06-15| 775.09
#2005-06-16| 778.19
#2005-06-17| 790.66
#2005-06-20| 782.92
#2005-06-21| 786.51
#2005-06-22| 786.89
#2005-06-23| 784.49
#2005-06-24| 781.33
#2005-06-27| 778.00
#2005-06-28| 778.17
#2005-06-29| 783.83
#2005-06-30| 788.18
#2005-07-01| 786.28
#2005-07-04| .
#2005-07-05| 778.61
#2005-07-06| 784.60
#2005-07-07| 775.73
#2005-07-08| 783.51
#2005-07-11| 796.51
#2005-07-12| 806.04
#2005-07-13| 803.84
#2005-07-14| 806.05
#2005-07-15| 798.19
#2005-07-18| 798.97
#2005-07-19| 799.12
#2005-07-20| 799.87
#2005-07-21| 812.61
#2005-07-22| 813.37
#2005-07-25| 810.70
#2005-07-26| 809.02
#2005-07-27| 814.48
#2005-07-28| 820.55
#2005-07-29| 823.25
#2005-08-01| 829.77
#2005-08-02| 831.36
#2005-08-03| 845.45
#2005-08-04| 844.46
#2005-08-05| 837.38
#2005-08-08| 845.99
#2005-08-09| 848.32
#2005-08-10| 854.83
#2005-08-11| 852.89
#2005-08-12| 850.29
#2005-08-15| 843.95
#2005-08-16| 843.95
#2005-08-17| 839.41
#2005-08-18| 825.96
#2005-08-19| 829.16
#2005-08-22| 838.28
#2005-08-23| 830.42
#2005-08-24| 832.24
#2005-08-25| 829.05
#2005-08-26| 832.43
#2005-08-29| 828.90
#2005-08-30| 822.33
#2005-08-31| 835.94
#2005-09-01| 858.30
#2005-09-02| 864.15
#2005-09-05| .
#2005-09-06| 864.89
#2005-09-07| 866.33
#2005-09-08| 856.45
#2005-09-09| 858.15
#2005-09-12| 851.44
#2005-09-13| 843.56
#2005-09-14| 845.72
#2005-09-15| 844.42
#2005-09-16| 849.88
#2005-09-19| 844.58
#2005-09-20| 846.47
#2005-09-21| 841.56
#2005-09-22| 833.43
#2005-09-23| 829.92
#2005-09-26| 832.38
#2005-09-27| 830.16
#2005-09-28| 833.62
#2005-09-29| 834.77
#2005-09-30| 844.25
#2005-10-03| 840.51
#2005-10-04| 847.80
#2005-10-05| 840.82
#2005-10-06| 843.50
#2005-10-07| 841.15
#2005-10-10| 838.65
#2005-10-11| 836.51
#2005-10-12| 833.62
#2005-10-13| 813.99
#2005-10-14| 821.27
#2005-10-17| 815.88
#2005-10-18| 803.76
#2005-10-19| 789.78
#2005-10-20| 790.81
#2005-10-21| 783.46
#2005-10-24| 789.96
#2005-10-25| 800.77
#2005-10-26| 799.59
#2005-10-27| 795.69
#2005-10-28| 791.43
#2005-10-31| 801.61
#2005-11-01| 806.69
#2005-11-02| 812.66
#2005-11-03| 816.71
#2005-11-04| 804.48
#2005-11-07| 805.15
#2005-11-08| 804.12
#2005-11-09| 801.40
#2005-11-10| 802.55
#2005-11-11| 805.63
#2005-11-14| 805.46
#2005-11-15| 800.96
#2005-11-16| 799.55
#2005-11-17| 813.15
#2005-11-18| 816.82
#2005-11-21| 821.25
#2005-11-22| 821.51
#2005-11-23| 835.50
#2005-11-24| .
#2005-11-25| 833.68
#2005-11-28| 835.56
#2005-11-29| 832.72
#2005-11-30| 833.15
#2005-12-01| 834.28
#2005-12-02| 836.94
#2005-12-05| 842.65
#2005-12-06| 849.92
#2005-12-07| 844.89
#2005-12-08| 851.37
#2005-12-09| 854.73
#2005-12-12| 862.47
#2005-12-13| 860.09
#2005-12-14| 869.84
#2005-12-15| 868.16
#2005-12-16| 875.23
#2005-12-19| 874.91
#2005-12-20| 868.91
#2005-12-21| 868.39
#2005-12-22| 871.81
#2005-12-23| 876.11
#2005-12-26| .
#2005-12-27| 878.40
#2005-12-28| 882.22
#2005-12-29| 880.62
#2005-12-30| 876.36
#2006-01-02| .
#2006-01-03| 900.79
#2006-01-04| 916.38
#2006-01-05| 914.81
#2006-01-06| 923.45
#2006-01-09| 917.32
#2006-01-10| 916.44
#2006-01-11| 926.78
#2006-01-12| 925.37
#2006-01-13| 923.69
#2006-01-16| .
#2006-01-17| 917.97
#2006-01-18| 912.20
#2006-01-19| 925.38
#2006-01-20| 924.52
#2006-01-23| 934.50
#2006-01-24| 938.12
#2006-01-25| 946.68
#2006-01-26| 965.08
#2006-01-27| 963.78
#2006-01-30| 957.18
#2006-01-31| 964.97
#2006-02-01| 975.27
#2006-02-02| 973.33
#2006-02-03| 969.72
#2006-02-06| 970.96
#2006-02-07| 966.04
#2006-02-08| 961.48
#2006-02-09| 972.90
#2006-02-10| 965.04
#2006-02-13| 970.00
#2006-02-14| 967.07
#2006-02-15| 968.61
#2006-02-16| 975.63
#2006-02-17| 982.26
#2006-02-20| .
#2006-02-21| 988.67
#2006-02-22| 999.70
#2006-02-23|1002.60
#2006-02-24|1001.64
#2006-02-27|1005.31
#2006-02-28|1000.64
#2006-03-01|1006.94
#2006-03-02| 999.27
#2006-03-03|1002.26
#2006-03-06|1008.71
#2006-03-07| 986.82
#2006-03-08| 980.28
#2006-03-09| 991.69
#2006-03-10| 996.07
#2006-03-13|1012.45
#2006-03-14|1025.17
#2006-03-15|1029.25
#2006-03-16|1045.78
#2006-03-17|1057.67
#2006-03-20|1064.05
#2006-03-21|1061.02
#2006-03-22|1059.82
#2006-03-23|1054.99
#2006-03-24|1063.63
#2006-03-27|1056.62
#2006-03-28|1054.32
#2006-03-29|1049.25
#2006-03-30|1070.23
#2006-03-31|1070.62
#2006-04-03|1082.67
#2006-04-04|1095.18
#2006-04-05|1096.69
#2006-04-06|1098.38
#2006-04-07|1078.29
#2006-04-10|1077.75
#2006-04-11|1063.93
#2006-04-12|1055.65
#2006-04-13|1056.36
#2006-04-14| .
#2006-04-17|1073.36
#2006-04-18|1070.62
#2006-04-19|1093.01
#2006-04-20|1095.29
#2006-04-21|1113.85
#2006-04-24|1116.00
#2006-04-25|1122.34
#2006-04-26|1135.86
#2006-04-27|1136.09
#2006-04-28|1140.80
#2006-05-01|1144.16
#2006-05-02|1151.76
#2006-05-03|1147.92
#2006-05-04|1160.01
#2006-05-05|1179.04
#2006-05-08|1191.57
#2006-05-09|1197.62
#2006-05-10|1204.75
#2006-05-11|1205.48
#2006-05-12|1180.87
#2006-05-15|1139.04
#2006-05-16|1132.69
#2006-05-17|1093.22
#2006-05-18|1083.53
#2006-05-19|1080.70
#2006-05-22|1033.50
#2006-05-23|1076.68
#2006-05-24|1052.71
#2006-05-25|1063.04
#2006-05-26|1089.95
#2006-05-29| .
#2006-05-30|1079.79
#2006-05-31|1087.90
#2006-06-01|1082.84
#2006-06-02|1103.95
#2006-06-05|1097.85
#2006-06-06|1052.89
#2006-06-07|1036.27
#2006-06-08| 989.04
#2006-06-09|1013.82
#2006-06-12| 999.01
#2006-06-13| 968.82
#2006-06-14| 987.83
#2006-06-15|1022.57
#2006-06-16|1017.21
#2006-06-19|1026.58
#2006-06-20|1033.09
#2006-06-21|1038.27
#2006-06-22|1039.07
#2006-06-23|1039.46
#2006-06-26|1042.38
#2006-06-27|1043.54
#2006-06-28|1037.34
#2006-06-29|1056.85
#2006-06-30|1092.70
#2006-07-03|1099.80
#2006-07-04| .
#2006-07-05|1086.88
#2006-07-06|1096.39
#2006-07-07|1097.75
#2006-07-10|1093.63
#2006-07-11|1081.84
#2006-07-12|1080.65
#2006-07-13|1062.37
#2006-07-14|1035.52
#2006-07-17|1012.58
#2006-07-18|1003.89
#2006-07-19|1034.23
#2006-07-20|1050.14
#2006-07-21|1039.65
#2006-07-24|1049.89
#2006-07-25|1054.72
#2006-07-26|1055.53
#2006-07-27|1085.89
#2006-07-28|1089.26
#2006-07-31|1092.47
#2006-08-01|1083.22
#2006-08-02|1107.93
#2006-08-03|1092.70
#2006-08-04|1115.30
#2006-08-07|1096.19
#2006-08-08|1099.60
#2006-08-09|1111.79
#2006-08-10|1089.72
#2006-08-11|1089.79
#2006-08-14|1099.27
#2006-08-15|1106.94
#2006-08-16|1120.07
#2006-08-17|1128.81
#2006-08-18|1125.34
#2006-08-21|1135.74
#2006-08-22|1131.54
#2006-08-23|1123.56
#2006-08-24|1121.17
#2006-08-25|1114.30
#2006-08-28|1123.54
#2006-08-29|1124.71
#2006-08-30|1135.82
#2006-08-31|1137.81
#2006-09-01|1147.19
#2006-09-04| .
#2006-09-05|1153.52
#2006-09-06|1146.12
#2006-09-07|1124.30
#2006-09-08|1123.44
#2006-09-11|1120.03
#2006-09-12|1128.99
#2006-09-13|1137.65
#2006-09-14|1145.04
#2006-09-15|1140.82
#2006-09-18|1148.88
#2006-09-19|1141.84
#2006-09-20|1153.20
#2006-09-21|1157.70
#2006-09-22|1153.42
#2006-09-25|1149.32
#2006-09-26|1154.81
#2006-09-27|1164.75
#2006-09-28|1167.45
#2006-09-29|1165.82
#2006-10-02|1175.39
#2006-10-03|1166.23
#2006-10-04|1169.91
#2006-10-05|1179.95
#2006-10-06|1170.31
#2006-10-09|1170.62
#2006-10-10|1173.85
#2006-10-11|1177.18
#2006-10-12|1190.46
#2006-10-13|1186.18
#2006-10-16|1190.78
#2006-10-17|1179.43
#2006-10-18|1188.19
#2006-10-19|1198.72
#2006-10-20|1203.67
#2006-10-23|1205.76
#2006-10-24|1203.23
#2006-10-25|1213.11
#2006-10-26|1220.03
#2006-10-27|1220.01
#2006-10-30|1215.99
#2006-10-31|1226.56
#2006-11-01|1233.48
#2006-11-02|1217.97
#2006-11-03|1219.78
#2006-11-06|1233.37
#2006-11-07|1244.66
#2006-11-08|1238.86
#2006-11-09|1247.48
#2006-11-10|1259.79
#2006-11-13|1269.81
#2006-11-14|1267.46
#2006-11-15|1281.58
#2006-11-16|1282.83
#2006-11-17|1276.69
#2006-11-20|1271.28
#2006-11-21|1277.76
#2006-11-22|1299.77
#2006-11-23| .
#2006-11-24|1299.86
#2006-11-27|1283.22
#2006-11-28|1275.08
#2006-11-29|1304.47
#2006-11-30|1311.27
#2006-12-01|1306.31
#2006-12-04|1315.62
#2006-12-05|1323.34
#2006-12-06|1330.07
#2006-12-07|1337.63
#2006-12-08|1342.29
#2006-12-11|1342.36
#2006-12-12|1350.39
#2006-12-13|1354.19
#2006-12-14|1356.59
#2006-12-15|1363.38
#2006-12-18|1362.23
#2006-12-19|1364.32
#2006-12-20|1378.13
#2006-12-21|1378.21
#2006-12-22|1369.33
#2006-12-25| .
#2006-12-26|1366.92
#2006-12-27|1376.17
#2006-12-28|1377.80
#2006-12-29|1380.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1393.20
#2007-01-04|1372.41
#2007-01-05|1351.61
#2007-01-08|1357.68
#2007-01-09|1369.32
#2007-01-10|1351.25
#2007-01-11|1365.57
#2007-01-12|1376.13
#2007-01-15| .
#2007-01-16|1376.39
#2007-01-17|1383.16
#2007-01-18|1388.32
#2007-01-19|1412.69
#2007-01-22|1411.99
#2007-01-23|1421.09
#2007-01-24|1427.96
#2007-01-25|1422.83
#2007-01-26|1412.66
#2007-01-29|1427.71
#2007-01-30|1433.58
#2007-01-31|1433.57
#2007-02-01|1452.94
#2007-02-02|1460.35
#2007-02-05|1457.69
#2007-02-06|1459.12
#2007-02-07|1474.01
#2007-02-08|1467.80
#2007-02-09|1474.68
#2007-02-12|1457.22
#2007-02-13|1469.08
#2007-02-14|1502.14
#2007-02-15|1503.62
#2007-02-16|1495.13
#2007-02-19| .
#2007-02-20|1516.46
#2007-02-21|1505.93
#2007-02-22|1508.37
#2007-02-23|1511.63
#2007-02-26|1526.24
#2007-02-27|1469.08
#2007-02-28|1448.64
#2007-03-01|1427.63
#2007-03-02|1422.79
#2007-03-05|1394.34
#2007-03-06|1418.28
#2007-03-07|1438.01
#2007-03-08|1456.23
#2007-03-09|1454.26
#2007-03-12|1452.92
#2007-03-13|1440.17
#2007-03-14|1400.56
#2007-03-15|1429.70
#2007-03-16|1441.51
#2007-03-19|1465.04
#2007-03-20|1482.40
#2007-03-21|1496.08
#2007-03-22|1526.99
#2007-03-23|1525.02
#2007-03-26|1526.28
#2007-03-27|1527.31
#2007-03-28|1513.43
#2007-03-29|1528.64
#2007-03-30|1532.16
#2007-04-02|1546.10
#2007-04-03|1573.75
#2007-04-04|1575.22
#2007-04-05|1590.90
#2007-04-06| .
#2007-04-09|1581.84
#2007-04-10|1598.27
#2007-04-11|1596.46
#2007-04-12|1596.31
#2007-04-13|1598.30
#2007-04-16|1606.40
#2007-04-17|1607.89
#2007-04-18|1598.11
#2007-04-19|1600.42
#2007-04-20|1624.03
#2007-04-23|1624.06
#2007-04-24|1608.14
#2007-04-25|1622.25
#2007-04-26|1615.56
#2007-04-27|1621.02
#2007-04-30|1629.84
#2007-05-01|1624.09
#2007-05-02|1636.94
#2007-05-03|1648.02
#2007-05-04|1675.24
#2007-05-07|1687.37
#2007-05-08|1658.07
#2007-05-09|1655.83
#2007-05-10|1639.37
#2007-05-11|1640.57
#2007-05-14|1645.29
#2007-05-15|1667.00
#2007-05-16|1664.45
#2007-05-17|1663.21
#2007-05-18|1679.02
#2007-05-21|1679.96
#2007-05-22|1696.36
#2007-05-23|1706.73
#2007-05-24|1696.58
#2007-05-25|1686.50
#2007-05-28| .
#2007-05-29|1696.23
#2007-05-30|1678.13
#2007-05-31|1710.09
#2007-06-01|1727.70
#2007-06-04|1726.99
#2007-06-05|1721.63
#2007-06-06|1678.26
#2007-06-07|1643.68
#2007-06-08|1627.89
#2007-06-11|1643.50
#2007-06-12|1617.78
#2007-06-13|1621.93
#2007-06-14|1656.38
#2007-06-15|1681.48
#2007-06-18|1682.81
#2007-06-19|1674.78
#2007-06-20|1690.16
#2007-06-21|1665.41
#2007-06-22|1666.80
#2007-06-25|1662.14
#2007-06-26|1659.81
#2007-06-27|1646.24
#2007-06-28|1668.46
#2007-06-29|1685.55
#2007-07-02|1701.18
#2007-07-03|1709.67
#2007-07-04| .
#2007-07-05|1711.29
#2007-07-06|1723.48
#2007-07-09|1725.70
#2007-07-10|1722.31
#2007-07-11|1721.42
#2007-07-12|1743.49
#2007-07-13|1742.53
#2007-07-16|1742.94
#2007-07-17|1738.77
#2007-07-18|1722.18
#2007-07-19|1735.10
#2007-07-20|1706.06
#2007-07-23|1710.57
#2007-07-24|1688.14
#2007-07-25|1654.63
#2007-07-26|1610.26
#2007-07-27|1599.02
#2007-07-30|1604.61
#2007-07-31|1638.12
#2007-08-01|1609.19
#2007-08-02|1621.90
#2007-08-03|1612.69
#2007-08-06|1580.93
#2007-08-07|1589.23
#2007-08-08|1616.13
#2007-08-09|1569.12
#2007-08-10|1522.31
#2007-08-13|1551.24
#2007-08-14|1529.09
#2007-08-15|1509.02
#2007-08-16|1439.03
#2007-08-17|1460.66
#2007-08-20|1466.32
#2007-08-21|1469.44
#2007-08-22|1510.32
#2007-08-23|1523.26
#2007-08-24|1541.57
#2007-08-27|1549.76
#2007-08-28|1524.90
#2007-08-29|1539.87
#2007-08-30|1553.13
#2007-08-31|1575.27
#2007-09-03| .
#2007-09-04|1583.73
#2007-09-05|1557.33
#2007-09-06|1545.81
#2007-09-07|1509.64
#2007-09-10|1476.87
#2007-09-11|1506.80
#2007-09-12|1515.72
#2007-09-13|1516.63
#2007-09-14|1480.91
#2007-09-17|1441.49
#2007-09-18|1477.96
#2007-09-19|1541.47
#2007-09-20|1537.95
#2007-09-21|1547.54
#2007-09-24|1541.28
#2007-09-25|1505.60
#2007-09-26|1516.42
#2007-09-27|1545.89
#2007-09-28|1557.77
#2007-10-01|1579.05
#2007-10-02|1594.60
#2007-10-03|1613.83
#2007-10-04|1606.81
#2007-10-05|1618.62
#2007-10-08|1606.88
#2007-10-09|1608.04
#2007-10-10|1624.20
#2007-10-11|1638.37
#2007-10-12|1607.72
#2007-10-15|1604.42
#2007-10-16|1571.73
#2007-10-17|1595.67
#2007-10-18|1583.85
#2007-10-19|1572.24
#2007-10-22|1526.45
#2007-10-23|1567.33
#2007-10-24|1564.46
#2007-10-25|1600.72
#2007-10-26|1615.04
#2007-10-29|1630.18
#2007-10-30|1620.91
#2007-10-31|1637.62
#2007-11-01|1613.17
#2007-11-02|1603.67
#2007-11-05|1588.76
#2007-11-06|1611.81
#2007-11-07|1607.83
#2007-11-08|1604.87
#2007-11-09|1581.93
#2007-11-12|1564.18
#2007-11-13|1554.88
#2007-11-14|1589.19
#2007-11-15|1560.00
#2007-11-16|1550.08
#2007-11-19|1499.61
#2007-11-20|1531.90
#2007-11-21|1483.33
#2007-11-22| .
#2007-11-23|1513.20
#2007-11-26|1509.70
#2007-11-27|1499.58
#2007-11-28|1524.09
#2007-11-29|1542.10
#2007-11-30|1555.26
#2007-12-03|1538.05
#2007-12-04|1511.06
#2007-12-05|1535.96
#2007-12-06|1532.48
#2007-12-07|1556.14
#2007-12-10|1603.02
#2007-12-11|1605.17
#2007-12-12|1606.58
#2007-12-13|1550.17
#2007-12-14|1541.30
#2007-12-17|1494.55
#2007-12-18|1486.28
#2007-12-19|1461.60
#2007-12-20|1440.03
#2007-12-21|1474.66
#2007-12-24|1479.59
#2007-12-25| .
#2007-12-26|1489.97
#2007-12-27|1495.55
#2007-12-28|1508.65
#2007-12-31|1501.25
#2008-01-01| .
#2008-01-02|1484.03
#2008-01-03|1461.62
#2008-01-04|1428.36
#2008-01-07|1386.17
#2008-01-08|1395.94
#2008-01-09|1360.78
#2008-01-10|1355.48
#2008-01-11|1369.23
#2008-01-14|1406.92
#2008-01-15|1362.05
#2008-01-16|1341.18
#2008-01-17|1329.37
#2008-01-18|1323.73
#2008-01-21| .
#2008-01-22|1307.32
#2008-01-23|1276.98
#2008-01-24|1357.80
#2008-01-25|1341.95
#2008-01-28|1326.75
#2008-01-29|1353.07
#2008-01-30|1342.14
#2008-01-31|1334.32
#2008-02-01|1391.37
#2008-02-04|1405.81
#2008-02-05|1324.92
#2008-02-06|1326.04
#2008-02-07|1279.45
#2008-02-08|1283.67
#2008-02-11|1272.56
#2008-02-12|1325.45
#2008-02-13|1327.81
#2008-02-14|1347.75
#2008-02-15|1338.71
#2008-02-18| .
#2008-02-19|1382.84
#2008-02-20|1358.60
#2008-02-21|1388.97
#2008-02-22|1378.69
#2008-02-25|1402.81
#2008-02-26|1428.70
#2008-02-27|1442.69
#2008-02-28|1423.96
#2008-02-29|1405.69
#2008-03-03|1383.50
#2008-03-04|1368.75
#2008-03-05|1407.29
#2008-03-06|1392.06
#2008-03-07|1383.24
#2008-03-10|1359.18
#2008-03-11|1380.26
#2008-03-12|1410.43
#2008-03-13|1393.26
#2008-03-14|1383.80
#2008-03-17|1349.54
#2008-03-18|1394.06
#2008-03-19|1367.25
#2008-03-20|1347.93
#2008-03-21| .
#2008-03-24|1344.62
#2008-03-25|1410.30
#2008-03-26|1424.01
#2008-03-27|1446.50
#2008-03-28|1437.29
#2008-03-31|1454.08
#2008-04-01|1472.47
#2008-04-02|1488.13
#2008-04-03|1478.00
#2008-04-04|1489.80
#2008-04-07|1498.96
#2008-04-08|1471.88
#2008-04-09|1471.71
#2008-04-10|1461.28
#2008-04-11|1447.84
#2008-04-14|1436.36
#2008-04-15|1437.70
#2008-04-16|1485.60
#2008-04-17|1478.87
#2008-04-18|1486.12
#2008-04-21|1483.17
#2008-04-22|1471.43
#2008-04-23|1484.85
#2008-04-24|1465.03
#2008-04-25|1481.79
#2008-04-28|1494.75
#2008-04-29|1465.54
#2008-04-30|1461.15
#2008-05-01|1449.71
#2008-05-02|1464.78
#2008-05-05|1475.59
#2008-05-06|1468.15
#2008-05-07|1479.80
#2008-05-08|1481.56
#2008-05-09|1469.69
#2008-05-12|1482.64
#2008-05-13|1475.99
#2008-05-14|1489.00
#2008-05-15|1497.48
#2008-05-16|1528.02
#2008-05-19|1544.64
#2008-05-20|1533.16
#2008-05-21|1529.10
#2008-05-22|1530.45
#2008-05-23|1504.47
#2008-05-26| .
#2008-05-27|1499.63
#2008-05-28|1499.06
#2008-05-29|1481.73
#2008-05-30|1496.11
#2008-06-02|1477.72
#2008-06-03|1474.84
#2008-06-04|1452.80
#2008-06-05|1462.29
#2008-06-06|1445.88
#2008-06-09|1415.91
#2008-06-10|1382.16
#2008-06-11|1356.52
#2008-06-12|1350.78
#2008-06-13|1348.15
#2008-06-16|1357.79
#2008-06-17|1358.07
#2008-06-18|1323.14
#2008-06-19|1311.37
#2008-06-20|1305.17
#2008-06-23|1276.12
#2008-06-24|1260.24
#2008-06-25|1294.56
#2008-06-26|1264.74
#2008-06-27|1270.58
#2008-06-30|1264.20
#2008-07-01|1216.35
#2008-07-02|1182.94
#2008-07-03|1181.85
#2008-07-04| .
#2008-07-07|1182.72
#2008-07-08|1151.48
#2008-07-09|1180.64
#2008-07-10|1145.14
#2008-07-11|1106.57
#2008-07-14|1125.05
#2008-07-15|1096.14
#2008-07-16|1098.07
#2008-07-17|1167.13
#2008-07-18|1189.43
#2008-07-21|1201.41
#2008-07-22|1187.76
#2008-07-23|1199.60
#2008-07-24|1153.99
#2008-07-25|1158.86
#2008-07-28|1142.97
#2008-07-29|1125.92
#2008-07-30|1142.24
#2008-07-31|1142.89
#2008-08-01|1114.07
#2008-08-04|1099.49
#2008-08-05|1129.25
#2008-08-06|1153.96
#2008-08-07|1153.76
#2008-08-08|1148.57
#2008-08-11|1177.95
#2008-08-12|1168.26
#2008-08-13|1126.26
#2008-08-14|1130.20
#2008-08-15|1124.17
#2008-08-18|1125.28
#2008-08-19|1081.29
#2008-08-20|1078.65
#2008-08-21|1072.24
#2008-08-22|1099.57
#2008-08-25|1082.73
#2008-08-26|1077.73
#2008-08-27|1085.56
#2008-08-28|1106.84
#2008-08-29|1116.79
#2008-09-01| .
#2008-09-02|1134.91
#2008-09-03|1115.72
#2008-09-04|1072.86
#2008-09-05|1035.04
#2008-09-08|1071.35
#2008-09-09|1046.78
#2008-09-10|1034.83
#2008-09-11|1007.20
#2008-09-12|1038.03
#2008-09-15|1015.63
#2008-09-16|1001.22
#2008-09-17| 978.04
#2008-09-18| 986.15
#2008-09-19|1075.67
#2008-09-22|1058.10
#2008-09-23|1030.34
#2008-09-24|1017.25
#2008-09-25|1035.93
#2008-09-26|1006.34
#2008-09-29| 929.27
#2008-09-30| 917.66
#2008-10-01| 905.53
#2008-10-02| 869.52
#2008-10-03| 886.77
#2008-10-06| 805.31
#2008-10-07| 801.03
#2008-10-08| 776.31
#2008-10-09| 780.68
#2008-10-10| 731.98
#2008-10-13| 816.86
#2008-10-14| 844.65
#2008-10-15| 766.07
#2008-10-16| 707.87
#2008-10-17| 704.79
#2008-10-20| 721.56
#2008-10-21| 733.00
#2008-10-22| 675.23
#2008-10-23| 661.31
#2008-10-24| 630.30
#2008-10-27| 595.94
#2008-10-28| 606.63
#2008-10-29| 681.04
#2008-10-30| 699.53
#2008-10-31| 703.77
#2008-11-03| 716.91
#2008-11-04| 758.68
#2008-11-05| 757.33
#2008-11-06| 685.99
#2008-11-07| 692.10
#2008-11-10| 713.55
#2008-11-11| 669.19
#2008-11-12| 645.33
#2008-11-13| 639.92
#2008-11-14| 651.70
#2008-11-17| 628.71
#2008-11-18| 617.61
#2008-11-19| 591.06
#2008-11-20| 560.19
#2008-11-21| 556.57
#2008-11-24| 628.21
#2008-11-25| 657.40
#2008-11-26| 649.80
#2008-11-27| .
#2008-11-28| 658.09
#2008-12-01| 619.60
#2008-12-02| 642.90
#2008-12-03| 635.11
#2008-12-04| 641.73
#2008-12-05| 610.98
#2008-12-08| 671.72
#2008-12-09| 689.76
#2008-12-10| 712.44
#2008-12-11| 719.77
#2008-12-12| 707.89
#2008-12-15| 724.81
#2008-12-16| 729.25
#2008-12-17| 770.04
#2008-12-18| 772.03
#2008-12-19| 731.90
#2008-12-22| 719.15
#2008-12-23| 720.80
#2008-12-24| 720.30
#2008-12-25| .
#2008-12-26| 723.56
#2008-12-29| 741.34
#2008-12-30| 751.13
#2008-12-31| 740.19
#2009-01-01| .
#2009-01-02| 766.29
#2009-01-05| 764.62
#2009-01-06| 772.37
#2009-01-07| 790.22
#2009-01-08| 781.05
#2009-01-09| 768.30
#2009-01-12| 736.15
#2009-01-13| 706.48
#2009-01-14| 662.46
#2009-01-15| 654.64
#2009-01-16| 677.64
#2009-01-19| .
#2009-01-20| 630.33
#2009-01-21| 628.39
#2009-01-22| 627.85
#2009-01-23| 606.43
#2009-01-26| 642.25
#2009-01-27| 640.88
#2009-01-28| 671.40
#2009-01-29| 646.97
#2009-01-30| 631.62
#2009-02-02| 615.79
#2009-02-03| 630.88
#2009-02-04| 657.68
#2009-02-05| 656.44
#2009-02-06| 686.88
#2009-02-09| 708.09
#2009-02-10| 682.34
#2009-02-11| 673.74
#2009-02-12| 651.18
#2009-02-13| 666.44
#2009-02-16| .
#2009-02-17| 605.88
#2009-02-18| 602.08
#2009-02-19| 609.57
#2009-02-20| 568.87
#2009-02-23| 563.22
#2009-02-24| 553.71
#2009-02-25| 554.33
#2009-02-26| 563.21
#2009-02-27| 552.47
#2009-03-02| 525.38
#2009-03-03| 517.59
#2009-03-04| 555.84
#2009-03-05| 525.51
#2009-03-06| 525.88
#2009-03-09| 510.85
#2009-03-10| 547.94
#2009-03-11| 561.86
#2009-03-12| 569.26
#2009-03-13| 570.78
#2009-03-16| 593.83
#2009-03-17| 587.93
#2009-03-18| 588.58
#2009-03-19| 625.31
#2009-03-20| 621.98
#2009-03-23| 638.01
#2009-03-24| 633.83
#2009-03-25| 643.70
#2009-03-26| 642.66
#2009-03-27| 622.52
#2009-03-30| 591.10
#2009-03-31| 618.40
#2009-04-01| 632.95
#2009-04-02| 688.69
#2009-04-03| 695.66
#2009-04-06| 688.89
#2009-04-07| 667.85
#2009-04-08| 673.60
#2009-04-09| 692.14
#2009-04-10| .
#2009-04-13| 698.29
#2009-04-14| 714.96
#2009-04-15| 700.09
#2009-04-16| 718.95
#2009-04-17| 729.47
#2009-04-20| 685.81
#2009-04-21| 686.44
#2009-04-22| 729.29
#2009-04-23| 732.05
#2009-04-24| 754.59
#2009-04-27| 756.44
#2009-04-28| 736.79
#2009-04-29| 766.88
#2009-04-30| 784.86
#2009-05-01| 785.65
#2009-05-04| 815.02
#2009-05-05| 824.08
#2009-05-06| 822.13
#2009-05-07| 814.18
#2009-05-08| 830.32
#2009-05-11| 812.06
#2009-05-12| 806.16
#2009-05-13| 770.75
#2009-05-14| 781.67
#2009-05-15| 795.89
#2009-05-18| 802.53
#2009-05-19| 838.48
#2009-05-20| 858.07
#2009-05-21| 836.01
#2009-05-22| 848.94
#2009-05-25| .
#2009-05-26| 843.46
#2009-05-27| 846.39
#2009-05-28| 824.23
#2009-05-29| 836.87
#2009-06-01| 866.99
#2009-06-02| 890.95
#2009-06-03| 859.04
#2009-06-04| 853.18
#2009-06-05| 849.93
#2009-06-08| 827.00
#2009-06-09| 837.11
#2009-06-10| 849.97
#2009-06-11| 856.69
#2009-06-12| 857.16
#2009-06-15| 829.73
#2009-06-16| 829.26
#2009-06-17| 797.47
#2009-06-18| 806.81
#2009-06-19| 819.09
#2009-06-22| 778.21
#2009-06-23| 784.39
#2009-06-24| 807.95
#2009-06-25| 799.29
#2009-06-26| 813.09
#2009-06-29| 829.93
#2009-06-30| 819.30
#2009-07-01| 836.69
#2009-07-02| 805.62
#2009-07-03| .
#2009-07-06| 780.98
#2009-07-07| 784.17
#2009-07-08| 775.38
#2009-07-09| 786.90
#2009-07-10| 768.42
#2009-07-13| 785.76
#2009-07-14| 794.00
#2009-07-15| 819.24
#2009-07-16| 824.81
#2009-07-17| 833.83
#2009-07-20| 853.11
#2009-07-21| 867.97
#2009-07-22| 866.92
#2009-07-23| 891.31
#2009-07-24| 890.50
#2009-07-27| 893.22
#2009-07-28| 878.11
#2009-07-29| 881.96
#2009-07-30| 904.13
#2009-07-31| 913.56
#2009-08-03| 950.45
#2009-08-04| 945.00
#2009-08-05| 941.28
#2009-08-06| 940.45
#2009-08-07| 937.53
#2009-08-10| 937.46
#2009-08-11| 923.25
#2009-08-12| 939.21
#2009-08-13| 966.49
#2009-08-14| 954.18
#2009-08-17| 920.40
#2009-08-18| 933.92
#2009-08-19| 938.80
#2009-08-20| 970.22
#2009-08-21|1002.55
#2009-08-24|1026.60
#2009-08-25|1039.13
#2009-08-26|1012.37
#2009-08-27|1004.74
#2009-08-28|1029.42
#2009-08-31|1016.75
#2009-09-01| 991.59
#2009-09-02| 971.41
#2009-09-03| 982.35
#2009-09-04| 997.95
#2009-09-07| .
#2009-09-08|1042.32
#2009-09-09|1066.66
#2009-09-10|1060.87
#2009-09-11|1076.40
#2009-09-14|1070.47
#2009-09-15|1076.55
#2009-09-16|1103.51
#2009-09-17|1121.14
#2009-09-18|1123.21
#2009-09-21|1093.97
#2009-09-22|1109.20
#2009-09-23|1105.26
#2009-09-24|1077.80
#2009-09-25|1065.57
#2009-09-28|1083.86
#2009-09-29|1075.59
#2009-09-30|1079.05
#2009-10-01|1052.57
#2009-10-02|1034.01
#2009-10-05|1048.86
#2009-10-06|1090.48
#2009-10-07|1086.53
#2009-10-08|1116.35
#2009-10-09|1115.98
#2009-10-12|1136.18
#2009-10-13|1122.58
#2009-10-14|1151.24
#2009-10-15|1156.37
#2009-10-16|1135.92
#2009-10-19|1156.67
#2009-10-20|1140.44
#2009-10-21|1139.24
#2009-10-22|1120.10
#2009-10-23|1116.17
#2009-10-26|1086.64
#2009-10-27|1069.56
#2009-10-28|1022.10
#2009-10-29|1059.26
#2009-10-30|1023.47
#2009-11-02|1039.74
#2009-11-03|1018.04
#2009-11-04|1061.95
#2009-11-05|1084.24
#2009-11-06|1073.59
#2009-11-09|1105.38
#2009-11-10|1102.64
#2009-11-11|1112.98
#2009-11-12|1103.78
#2009-11-13|1108.79
#2009-11-16|1137.56
#2009-11-17|1112.12
#2009-11-18|1124.08
#2009-11-19|1088.64
#2009-11-20|1079.62
#2009-11-23|1115.05
#2009-11-24|1104.37
#2009-11-25|1116.77
#2009-11-26| .
#2009-11-27|1083.10
#2009-11-30|1070.75
#2009-12-01|1117.52
#2009-12-02|1126.06
#2009-12-03|1127.54
#2009-12-04|1122.77
#2009-12-07|1119.04
#2009-12-08|1089.59
#2009-12-09|1080.98
#2009-12-10|1088.98
#2009-12-11|1087.65
#2009-12-14|1100.90
#2009-12-15|1091.80
#2009-12-16|1102.43
#2009-12-17|1077.40
#2009-12-18|1065.62
#2009-12-21|1083.05
#2009-12-22|1086.40
#2009-12-23|1097.75
#2009-12-24|1096.34
#2009-12-25| .
#2009-12-28|1104.92
#2009-12-29|1116.61
#2009-12-30|1103.72
#2009-12-31|1104.36
#2010-01-01| .
#2010-01-04|1132.93
#2010-01-05|1134.88
#2010-01-06|1137.45
#2010-01-07|1131.41
#2010-01-08|1139.79
#2010-01-11|1160.56
#2010-01-12|1143.02
#2010-01-13|1146.52
#2010-01-14|1152.69
#2010-01-15|1130.86
#2010-01-18| .
#2010-01-19|1131.67
#2010-01-20|1096.18
#2010-01-21|1069.21
#2010-01-22|1063.91
#2010-01-25|1061.11
#2010-01-26|1056.39
#2010-01-27|1031.55
#2010-01-28|1011.49
#2010-01-29|1025.34
#2010-02-01|1025.47
#2010-02-02|1046.57
#2010-02-03|1044.48
#2010-02-04|1001.22
#2010-02-05| 966.05
#2010-02-08| 969.76
#2010-02-09| 978.41
#2010-02-10| 978.74
#2010-02-11| 963.84
#2010-02-12| 949.22
#2010-02-15| .
#2010-02-16| 966.35
#2010-02-17| 985.40
#2010-02-18| 990.23
#2010-02-19| 981.06
#2010-02-22| 984.06
#2010-02-23| 968.95
#2010-02-24| 962.98
#2010-02-25| 938.52
#2010-02-26| 962.45
#2010-03-01| 967.12
#2010-03-02| 983.87
#2010-03-03|1005.28
#2010-03-04|1004.93
#2010-03-05|1023.49
#2010-03-08|1027.68
#2010-03-09|1023.79
#2010-03-10|1040.89
#2010-03-11|1041.10
#2010-03-12|1051.83
#2010-03-15|1034.44
#2010-03-16|1050.61
#2010-03-17|1069.36
#2010-03-18|1054.05
#2010-03-19|1044.66
#2010-03-22|1041.16
#2010-03-23|1055.84
#2010-03-24|1032.73
#2010-03-25|1039.99
#2010-03-26|1041.20
#2010-03-29|1045.63
#2010-03-30|1041.65
#2010-03-31|1048.79
#2010-04-01|1066.69
#2010-04-02| .
#2010-04-05|1063.15
#2010-04-06|1064.86
#2010-04-07|1062.10
#2010-04-08|1052.18
#2010-04-09|1082.40
#2010-04-12|1094.76
#2010-04-13|1083.00
#2010-04-14|1101.27
#2010-04-15|1099.84
#2010-04-16|1091.92
#2010-04-19|1080.00
#2010-04-20|1096.05
#2010-04-21|1087.77
#2010-04-22|1063.36
#2010-04-23|1100.33
#2010-04-26|1108.64
#2010-04-27|1065.16
#2010-04-28|1037.74
#2010-04-29|1065.42
#2010-04-30|1069.00
#2010-05-03|1061.00
#2010-05-04|1007.03
#2010-05-05| 966.05
#2010-05-06| 935.11
#2010-05-07| 895.21
#2010-05-10| 986.04
#2010-05-11| 969.79
#2010-05-12| 987.22
#2010-05-13| 974.28
#2010-05-14| 926.49
#2010-05-17| 906.71
#2010-05-18| 926.10
#2010-05-19| 888.18
#2010-05-20| 863.14
#2010-05-21| 878.32
#2010-05-24| 869.98
#2010-05-25| 827.22
#2010-05-26| 851.80
#2010-05-27| 887.70
#2010-05-28| 886.07
#2010-05-31| .
#2010-06-01| 887.60
#2010-06-02| 879.27
#2010-06-03| 893.38
#2010-06-04| 858.16
#2010-06-07| 846.55
#2010-06-08| 836.83
#2010-06-09| 866.82
#2010-06-10| 899.08
#2010-06-11| 903.84
#2010-06-14| 932.50
#2010-06-15| 943.00
#2010-06-16| 935.69
#2010-06-17| 941.16
#2010-06-18| 944.87
#2010-06-21| 957.93
#2010-06-22| 941.81
#2010-06-23| 919.51
#2010-06-24| 903.78
#2010-06-25| 890.97
#2010-06-28| 910.67
#2010-06-29| 861.75
#2010-06-30| 864.63
#2010-07-01| 853.56
#2010-07-02| 866.56
#2010-07-05| .
#2010-07-06| 892.88
#2010-07-07| 884.40
#2010-07-08| 895.51
#2010-07-09| 893.88
#2010-07-12| 892.99
#2010-07-13| 920.20
#2010-07-14| 923.01
#2010-07-15| 922.84
#2010-07-16| 902.73
#2010-07-19| 896.07
#2010-07-20| 889.52
#2010-07-21| 901.44
#2010-07-22| 934.48
#2010-07-23| 932.72
#2010-07-26| 949.92
#2010-07-27| 953.43
#2010-07-28| 948.94
#2010-07-29| 960.08
#2010-07-30| 941.74
#2010-08-02| 979.28
#2010-08-03| 979.20
#2010-08-04| 969.91
#2010-08-05| 974.43
#2010-08-06| 970.21
#2010-08-09| 979.92
#2010-08-10| 952.72
#2010-08-11| 911.78
#2010-08-12| 896.66
#2010-08-13| 886.91
#2010-08-16| 896.95
#2010-08-17| 918.64
#2010-08-18| 919.00
#2010-08-19| 896.49
#2010-08-20| 867.24
#2010-08-23| 869.76
#2010-08-24| 836.50
#2010-08-25| 829.22
#2010-08-26| 842.97
#2010-08-27| 850.15
#2010-08-30| 846.14
#2010-08-31| 849.16
#2010-09-01| 886.27
#2010-09-02| 892.71
#2010-09-03| 904.85
#2010-09-06| .
#2010-09-07| 892.91
#2010-09-08| 899.91
#2010-09-09| 907.96
#2010-09-10| 905.93
#2010-09-13| 927.06
#2010-09-14| 932.67
#2010-09-15| 932.01
#2010-09-16| 927.21
#2010-09-17| 927.26
#2010-09-20| 941.41
#2010-09-21| 954.51
#2010-09-22| 963.04
#2010-09-23| 950.65
#2010-09-24| 970.86
#2010-09-27| 972.01
#2010-09-28| 976.90
#2010-09-29| 977.07
#2010-09-30| 977.51
#2010-10-01| 977.36
#2010-10-04| 966.58
#2010-10-05| 998.17
#2010-10-06|1015.72
#2010-10-07|1007.00
#2010-10-08|1008.96
#2010-10-11|1014.12
#2010-10-12|1004.70
#2010-10-13|1029.36
#2010-10-14|1044.06
#2010-10-15|1036.80
#2010-10-18|1029.92
#2010-10-19|1011.30
#2010-10-20|1031.30
#2010-10-21|1049.74
#2010-10-22|1035.99
#2010-10-25|1042.48
#2010-10-26|1029.20
#2010-10-27|1013.17
#2010-10-28|1022.11
#2010-10-29|1017.51
#2010-11-01|1020.99
#2010-11-02|1033.76
#2010-11-03|1034.96
#2010-11-04|1082.67
#2010-11-05|1071.46
#2010-11-08|1065.73
#2010-11-09|1081.55
#2010-11-10|1058.84
#2010-11-11|1042.02
#2010-11-12|1037.21
#2010-11-15|1042.68
#2010-11-16|1013.91
#2010-11-17|1022.21
#2010-11-18|1049.13
#2010-11-19|1057.84
#2010-11-22|1049.25
#2010-11-23|1015.93
#2010-11-24|1021.00
#2010-11-25| .
#2010-11-26|1005.07
#2010-11-29| 977.45
#2010-11-30| 967.19
#2010-12-01| 991.69
#2010-12-02|1028.37
#2010-12-03|1049.55
#2010-12-06|1041.76
#2010-12-07|1067.58
#2010-12-08|1057.90
#2010-12-09|1060.68
#2010-12-10|1064.90
#2010-12-13|1087.52
#2010-12-14|1092.55
#2010-12-15|1082.47
#2010-12-16|1075.03
#2010-12-17|1074.20
#2010-12-20|1078.06
#2010-12-21|1096.52
#2010-12-22|1089.10
#2010-12-23|1080.98
#2010-12-24| .
#2010-12-27|1078.72
#2010-12-28|1080.46
#2010-12-29|1091.90
#2010-12-30|1095.21
#2010-12-31|1102.36
#2011-01-03|1116.66
#2011-01-04|1106.66
#2011-01-05|1077.25
#2011-01-06|1060.68
#2011-01-07|1049.44
#2011-01-10|1037.41
#2011-01-11|1058.41
#2011-01-12|1084.98
#2011-01-13|1099.60
#2011-01-14|1108.18
#2011-01-17| .
#2011-01-18|1114.68
#2011-01-19|1114.24
#2011-01-20|1102.73
#2011-01-21|1127.69
#2011-01-24|1144.70
#2011-01-25|1144.70
#2011-01-26|1150.11
#2011-01-27|1151.14
#2011-01-28|1131.93
#2011-01-31|1134.08
#2011-02-01|1151.12
#2011-02-02|1141.50
#2011-02-03|1121.66
#2011-02-04|1133.82
#2011-02-07|1146.07
#2011-02-08|1156.53
#2011-02-09|1160.01
#2011-02-10|1146.61
#2011-02-11|1152.42
#2011-02-14|1149.10
#2011-02-15|1148.43
#2011-02-16|1149.89
#2011-02-17|1153.00
#2011-02-18|1175.89
#2011-02-21| .
#2011-02-22|1148.54
#2011-02-23|1139.12
#2011-02-24|1137.39
#2011-02-25|1155.06
#2011-02-28|1170.28
#2011-03-01|1165.68
#2011-03-02|1163.71
#2011-03-03|1179.13
#2011-03-04|1174.66
#2011-03-07|1179.65
#2011-03-08|1178.06
#2011-03-09|1175.43
#2011-03-10|1150.72
#2011-03-11|1139.33
#2011-03-14|1140.05
#2011-03-15|1119.42
#2011-03-16|1097.29
#2011-03-17|1129.61
#2011-03-18|1148.27
#2011-03-21|1174.19
#2011-03-22|1168.47
#2011-03-23|1173.20
#2011-03-24|1199.22
#2011-03-25|1199.83
#2011-03-28|1199.56
#2011-03-29|1201.73
#2011-03-30|1210.47
#2011-03-31|1209.51
#2011-04-01|1220.75
#2011-04-04|1231.97
#2011-04-05|1227.08
#2011-04-06|1244.18
#2011-04-07|1232.64
#2011-04-08|1255.89
#2011-04-11|1240.81
#2011-04-12|1227.80
#2011-04-13|1247.53
#2011-04-14|1235.76
#2011-04-15|1230.44
#2011-04-18|1189.52
#2011-04-19|1203.12
#2011-04-20|1248.50
#2011-04-21|1270.23
#2011-04-22| .
#2011-04-25|1269.43
#2011-04-26|1280.28
#2011-04-27|1284.84
#2011-04-28|1306.35
#2011-04-29|1311.04
#2011-05-02|1320.01
#2011-05-03|1313.07
#2011-05-04|1293.95
#2011-05-05|1256.43
#2011-05-06|1263.30
#2011-05-09|1235.87
#2011-05-10|1259.14
#2011-05-11|1250.67
#2011-05-12|1233.27
#2011-05-13|1226.01
#2011-05-16|1227.88
#2011-05-17|1202.32
#2011-05-18|1214.29
#2011-05-19|1225.15
#2011-05-20|1212.03
#2011-05-23|1174.79
#2011-05-24|1185.86
#2011-05-25|1184.95
#2011-05-26|1187.35
#2011-05-27|1213.45
#2011-05-30| .
#2011-05-31|1237.63
#2011-06-01|1232.85
#2011-06-02|1220.69
#2011-06-03|1221.73
#2011-06-06|1216.71
#2011-06-07|1222.15
#2011-06-08|1199.77
#2011-06-09|1204.36
#2011-06-10|1171.49
#2011-06-13|1176.07
#2011-06-14|1196.50
#2011-06-15|1162.81
#2011-06-16|1147.34
#2011-06-17|1162.31
#2011-06-20|1148.58
#2011-06-21|1178.53
#2011-06-22|1173.04
#2011-06-23|1128.15
#2011-06-24|1124.51
#2011-06-27|1130.88
#2011-06-28|1142.66
#2011-06-29|1178.47
#2011-06-30|1207.83
#2011-07-01|1215.45
#2011-07-04| .
#2011-07-05|1201.17
#2011-07-06|1182.31
#2011-07-07|1191.88
#2011-07-08|1164.94
#2011-07-11|1116.77
#2011-07-12|1102.44
#2011-07-13|1131.21
#2011-07-14|1113.28
#2011-07-15|1096.72
#2011-07-18|1061.89
#2011-07-19|1090.89
#2011-07-20|1106.95
#2011-07-21|1137.91
#2011-07-22|1145.42
#2011-07-25|1134.83
#2011-07-26|1135.96
#2011-07-27|1119.67
#2011-07-28|1098.59
#2011-07-29|1108.01
#2011-08-01|1068.23
#2011-08-02|1035.95
#2011-08-03|1024.18
#2011-08-04| 967.41
#2011-08-05| 964.29
#2011-08-08| 914.51
#2011-08-09| 945.24
#2011-08-10| 898.06
#2011-08-11| 930.96
#2011-08-12| 961.36
#2011-08-15| 982.92
#2011-08-16| 969.84
#2011-08-17| 975.01
#2011-08-18| 899.87
#2011-08-19| 894.86
#2011-08-22| 896.45
#2011-08-23| 904.73
#2011-08-24| 927.18
#2011-08-25| 920.14
#2011-08-26| 908.37
#2011-08-29| 946.61
#2011-08-30| 945.85
#2011-08-31| 985.10
#2011-09-01| 975.97
#2011-09-02| 939.35
#2011-09-05| .
#2011-09-06| 871.51
#2011-09-07| 902.66
#2011-09-08| 902.03
#2011-09-09| 847.41
#2011-09-12| 810.51
#2011-09-13| 822.74
#2011-09-14| 837.95
#2011-09-15| 874.71
#2011-09-16| 878.08
#2011-09-19| 845.89
#2011-09-20| 864.99
#2011-09-21| 849.97
#2011-09-22| 792.09
#2011-09-23| 793.43
#2011-09-26| 801.44
#2011-09-27| 859.29
#2011-09-28| 843.24
#2011-09-29| 865.13
#2011-09-30| 835.07
#2011-10-03| 823.96
#2011-10-04| 790.71
#2011-10-05| 824.03
#2011-10-06| 861.52
#2011-10-07| 866.78
#2011-10-10| 901.36
#2011-10-11| 897.25
#2011-10-12| 930.75
#2011-10-13| 916.57
#2011-10-14| 937.12
#2011-10-17| 917.88
#2011-10-18| 913.89
#2011-10-19| 924.50
#2011-10-20| 902.61
#2011-10-21| 939.92
#2011-10-24| 970.30
#2011-10-25| 955.28
#2011-10-26| 952.76
#2011-10-27|1019.37
#2011-10-28|1009.72
#2011-10-31| 963.05
#2011-11-01| 896.48
#2011-11-02| 915.73
#2011-11-03| 939.24
#2011-11-04| 929.76
#2011-11-07| 919.93
#2011-11-08| 929.08
#2011-11-09| 888.49
#2011-11-10| 879.67
#2011-11-11| 912.37
#2011-11-14| 891.39
#2011-11-15| 865.92
#2011-11-16| 870.47
#2011-11-17| 852.41
#2011-11-18| 847.86
#2011-11-21| 813.65
#2011-11-22| 806.23
#2011-11-23| 783.69
#2011-11-24| .
#2011-11-25| 781.37
#2011-11-28| 825.70
#2011-11-29| 834.96
#2011-11-30| 884.52
#2011-12-01| 874.50
#2011-12-02| 885.73
#2011-12-05| 904.51
#2011-12-06| 889.50
#2011-12-07| 885.95
#2011-12-08| 855.97
#2011-12-09| 875.61
#2011-12-12| 845.43
#2011-12-13| 837.85
#2011-12-14| 803.41
#2011-12-15| 814.03
#2011-12-16| 818.51
#2011-12-19| 818.03
#2011-12-20| 850.86
#2011-12-21| 842.42
#2011-12-22| 856.04
#2011-12-23| 860.71
#2011-12-26| .
#2011-12-27| 862.98
#2011-12-28| 845.83
#2011-12-29| 852.97
#2011-12-30| 873.07
#2012-01-02| .
#2012-01-03| 906.10
#2012-01-04| 887.52
#2012-01-05| 866.18
#2012-01-06| 855.49
#2012-01-09| 853.80
#2012-01-10| 882.43
#2012-01-11| 880.82
#2012-01-12| 893.22
#2012-01-13| 886.54
#2012-01-16| .
#2012-01-17| 908.40
#2012-01-18| 920.39
#2012-01-19| 948.96
#2012-01-20| 941.37
#2012-01-23| 959.67
#2012-01-24| 942.81
#2012-01-25| 942.92
#2012-01-26| 973.77
#2012-01-27| 960.42
#2012-01-30| 937.49
#2012-01-31| 943.86
#2012-02-01| 976.95
#2012-02-02| 984.03
#2012-02-03| 994.57
#2012-02-06| 986.54
#2012-02-07| 995.02
#2012-02-08| 997.11
#2012-02-09|1006.88
#2012-02-10| 987.15
#2012-02-13| 992.05
#2012-02-14| 982.49
#2012-02-15| 979.73
#2012-02-16| 975.65
#2012-02-17|1011.46
#2012-02-20| .
#2012-02-21|1028.91
#2012-02-22|1020.53
#2012-02-23|1017.26
#2012-02-24|1038.00
#2012-02-27|1026.43
#2012-02-28|1029.84
#2012-02-29|1028.94
#2012-03-01|1036.31
#2012-03-02|1026.56
#2012-03-05|1015.79
#2012-03-06| 965.41
#2012-03-07| 980.84
#2012-03-08|1013.10
#2012-03-09|1009.60
#2012-03-12|1007.14
#2012-03-13|1025.38
#2012-03-14|1022.37
#2012-03-15|1035.21
#2012-03-16|1043.67
#2012-03-19|1044.01
#2012-03-20|1025.25
#2012-03-21|1021.42
#2012-03-22|1002.85
#2012-03-23|1013.67
#2012-03-26|1027.49
#2012-03-27|1023.10
#2012-03-28|1002.62
#2012-03-29| 985.39
#2012-03-30|1004.96
#2012-04-02|1010.46
#2012-04-03| 998.42
#2012-04-04| 953.08
#2012-04-05| 950.63
#2012-04-06| .
#2012-04-09| 949.99
#2012-04-10| 924.59
#2012-04-11| 939.66
#2012-04-12| 956.69
#2012-04-13| 926.39
#2012-04-16| 924.54
#2012-04-17| 960.10
#2012-04-18| 940.73
#2012-04-19| 928.83
#2012-04-20| 936.60
#2012-04-23| 897.54
#2012-04-24| 920.01
#2012-04-25| 938.20
#2012-04-26| 937.89
#2012-04-27| 961.59
#2012-04-30| 950.84
#2012-05-01| 951.95
#2012-05-02| 949.87
#2012-05-03| 948.17
#2012-05-04| 924.73
#2012-05-07| 935.25
#2012-05-08| 912.77
#2012-05-09| 905.46
#2012-05-10| 913.37
#2012-05-11| 914.85
#2012-05-14| 880.70
#2012-05-15| 861.32
#2012-05-16| 852.88
#2012-05-17| 844.44
#2012-05-18| 842.10
#2012-05-21| 859.32
#2012-05-22| 883.33
#2012-05-23| 848.16
#2012-05-24| 851.48
#2012-05-25| 848.88
#2012-05-28| .
#2012-05-29| 864.47
#2012-05-30| 834.51
#2012-05-31| 818.88
#2012-06-01| 800.97
#2012-06-04| 806.47
#2012-06-05| 807.85
#2012-06-06| 834.85
#2012-06-07| 840.25
#2012-06-08| 827.70
#2012-06-11| 832.86
#2012-06-12| 828.93
#2012-06-13| 826.20
#2012-06-14| 825.33
#2012-06-15| 847.68
#2012-06-18| 843.42
#2012-06-19| 864.75
#2012-06-20| 877.13
#2012-06-21| 868.54
#2012-06-22| 857.55
#2012-06-25| 833.46
#2012-06-26| 829.07
#2012-06-27| 842.90
#2012-06-28| 841.28
#2012-06-29| 899.51
#2012-07-02| 903.38
#2012-07-03| 913.65
#2012-07-04| .
#2012-07-05| 889.11
#2012-07-06| 863.07
#2012-07-09| 863.64
#2012-07-10| 870.12
#2012-07-11| 863.17
#2012-07-12| 849.06
#2012-07-13| 858.67
#2012-07-16| 862.09
#2012-07-17| 853.72
#2012-07-18| 869.46
#2012-07-19| 882.81
#2012-07-20| 857.52
#2012-07-23| 825.10
#2012-07-24| 819.07
#2012-07-25| 822.66
#2012-07-26| 861.38
#2012-07-27| 874.23
#2012-07-30| 880.83
#2012-07-31| 871.97
#2012-08-01| 866.26
#2012-08-02| 840.30
#2012-08-03| 881.02
#2012-08-06| 899.22
#2012-08-07| 907.55
#2012-08-08| 902.45
#2012-08-09| 904.32
#2012-08-10| 902.59
#2012-08-13| 895.82
#2012-08-14| 893.01
#2012-08-15| 884.48
#2012-08-16| 900.26
#2012-08-17| 909.48
#2012-08-20| 910.43
#2012-08-21| 931.90
#2012-08-22| 915.95
#2012-08-23| 918.19
#2012-08-24| 913.94
#2012-08-27| 920.58
#2012-08-28| 912.84
#2012-08-29| 905.93
#2012-08-30| 894.33
#2012-08-31| 909.36
#2012-09-03| .
#2012-09-04| 897.54
#2012-09-05| 899.63
#2012-09-06| 928.09
#2012-09-07| 956.39
#2012-09-10| 960.69
#2012-09-11| 970.38
#2012-09-12| 983.42
#2012-09-13| 973.14
#2012-09-14|1023.99
#2012-09-17|1014.55
#2012-09-18| 997.99
#2012-09-19|1005.72
#2012-09-20| 998.61
#2012-09-21|1005.70
#2012-09-24| 986.64
#2012-09-25| 991.64
#2012-09-26| 957.41
#2012-09-27| 966.80
#2012-09-28| 953.95
#2012-10-01| 973.98
#2012-10-02| 974.25
#2012-10-03| 971.16
#2012-10-04| 976.82
#2012-10-05| 997.22
#2012-10-08| 977.79
#2012-10-09| 964.32
#2012-10-10| 953.58
#2012-10-11| 962.85
#2012-10-12| 957.39
#2012-10-15| 957.99
#2012-10-16| 978.94
#2012-10-17|1000.58
#2012-10-18|1006.85
#2012-10-19| 994.21
#2012-10-22| 990.39
#2012-10-23| 963.53
#2012-10-24| 968.95
#2012-10-25| 970.33
#2012-10-26| 973.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.94
#2012-11-01| 989.31
#2012-11-02| 985.09
#2012-11-05| 975.95
#2012-11-06| 983.99
#2012-11-07| 966.17
#2012-11-08| 955.75
#2012-11-09| 954.42
#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|1035.87
#2012-12-14|1039.86
#2012-12-17|1050.31
#2012-12-18|1063.92
#2012-12-19|1081.87
#2012-12-20|1086.39
#2012-12-21|1078.35
#2012-12-24|1078.09
#2012-12-25|1078.09
#2012-12-26|1080.34
#2012-12-27|1087.82
#2012-12-28|1077.93
#2012-12-31|1077.74
#2013-01-01|1077.74
#2013-01-02|1109.65
#2013-01-03|1101.25
#2013-01-04|1101.27
#2013-01-07|1101.39
#2013-01-08|1088.35
#2013-01-09|1093.90
#2013-01-10|1103.70
#2013-01-11|1111.19
#2013-01-14|1108.35
#2013-01-15|1100.22
#2013-01-16|1100.20
#2013-01-17|1115.78
#2013-01-18|1105.42
#2013-01-21|1115.21
#2013-01-22|1108.34
#2013-01-23|1106.10
#2013-01-24|1119.24
#2013-01-25|1132.36
#2013-01-28|1126.35
#2013-01-29|1124.84
#2013-01-30|1123.53
#2013-01-31|1117.73
#2013-02-01|1134.88
#2013-02-04|1097.36
#2013-02-05|1103.01
#2013-02-06|1099.91
#2013-02-07|1090.05
#2013-02-08|1096.27
#2013-02-11|1096.44
#2013-02-12|1108.86
#2013-02-13|1128.29
#2013-02-14|1121.47
#2013-02-15|1117.25
#2013-02-18|1118.38
#2013-02-19|1131.09
#2013-02-20|1139.62
#2013-02-21|1105.10
#2013-02-22|1122.00
#2013-02-25|1130.51
#2013-02-26|1103.72
#2013-02-27|1128.31
#2013-02-28|1128.09
#2013-03-01|1118.76
#2013-03-04|1118.94
#2013-03-05|1138.93
#2013-03-06|1137.11
#2013-03-07|1150.67
#2013-03-08|1148.23
#2013-03-11|1149.07
#2013-03-12|1151.73
#2013-03-13|1140.67
#2013-03-14|1157.60
#2013-03-15|1162.29
#2013-03-18|1148.82
#2013-03-19|1133.88
#2013-03-20|1152.00
#2013-03-21|1138.34
#2013-03-22|1131.76
#2013-03-25|1115.72
#2013-03-26|1120.69
#2013-03-27|1104.17
#2013-03-28|1111.13
#2013-03-29| .
#2013-04-01|1111.31
#2013-04-02|1121.73
#2013-04-03|1111.46
#2013-04-04|1093.63
#2013-04-05|1087.07
#2013-04-08|1089.30
#2013-04-09|1092.73
#2013-04-10|1120.47
#2013-04-11|1132.99
#2013-04-12|1119.59
#2013-04-15|1108.79
#2013-04-16|1104.17
#2013-04-17|1073.91
#2013-04-18|1068.87
#2013-04-19|1072.07
#2013-04-22|1074.52
#2013-04-23|1097.64
#2013-04-24|1107.48
#2013-04-25|1123.56
#2013-04-26|1122.20
#2013-04-29|1136.29
#2013-04-30|1143.56
#2013-05-01|1143.22
#2013-05-02|1130.03
#2013-05-03|1150.22
#2013-05-06|1142.36
#2013-05-07|1161.88
#2013-05-08|1186.84
#2013-05-09|1179.69
#2013-05-10|1173.35
#2013-05-13|1172.32
#2013-05-14|1179.39
#2013-05-15|1174.99
#2013-05-16|1182.77
#2013-05-17|1173.16
#2013-05-20|1181.02
#2013-05-21|1184.73
#2013-05-22|1177.33
#2013-05-23|1157.22
#2013-05-24|1158.98
#2013-05-27|1166.80
#2013-05-28|1179.29
#2013-05-29|1179.24
#2013-05-30|1198.69
#2013-05-31|1178.40
#2013-06-03|1181.37
#2013-06-04|1183.98
#2013-06-05|1164.12
#2013-06-06|1166.33
#2013-06-07|1181.38
#2013-06-10|1179.12
#2013-06-11|1169.34
#2013-06-12|1161.52
#2013-06-13|1157.74
#2013-06-14|1166.70
#2013-06-17|1176.37
#2013-06-18|1181.44
#2013-06-19|1178.97
#2013-06-20|1122.81
#2013-06-21|1103.91
#2013-06-24|1080.10
#2013-06-25|1100.62
#2013-06-26|1112.97
#2013-06-27|1121.97
#2013-06-28|1116.46
#2013-07-01|1126.08
#2013-07-02|1120.99
#2013-07-03|1104.55
#2013-07-04|1126.22
#2013-07-05|1102.38
#2013-07-08|1118.65
#2013-07-09|1120.28
#2013-07-10|1124.80
#2013-07-11|1152.63
#2013-07-12|1152.25
#2013-07-15|1156.13
#2013-07-16|1158.04
#2013-07-17|1156.07
#2013-07-18|1162.33
#2013-07-19|1174.26
#2013-07-22|1184.48
#2013-07-23|1191.55
#2013-07-24|1205.03
#2013-07-25|1205.95
#2013-07-26|1207.50
#2013-07-29|1206.61
#2013-07-30|1207.08
#2013-07-31|1212.24
#2013-08-01|1218.67
#2013-08-02|1229.12
#2013-08-05|1235.18
#2013-08-06|1233.18
#2013-08-07|1232.20
#2013-08-08|1251.73
#2013-08-09|1257.64
#2013-08-12|1253.64
#2013-08-13|1249.04
#2013-08-14|1257.60
#2013-08-15|1244.72
#2013-08-16|1259.78
#2013-08-19|1248.11
#2013-08-20|1234.29
#2013-08-21|1222.84
#2013-08-22|1234.67
#2013-08-23|1245.27
#2013-08-26|1238.23
#2013-08-27|1209.47
#2013-08-28|1201.20
#2013-08-29|1199.46
#2013-08-30|1185.25
#2013-09-02|1201.79
#2013-09-03|1200.25
#2013-09-04|1210.69
#2013-09-05|1214.79
#2013-09-06|1235.16
#2013-09-09|1246.59
#2013-09-10|1271.08
#2013-09-11|1277.36
#2013-09-12|1279.61
#2013-09-13|1275.24
#2013-09-16|1297.90
#2013-09-17|1295.06
#2013-09-18|1298.81
#2013-09-19|1332.51
#2013-09-20|1330.73
#2013-09-23|1318.90
#2013-09-24|1326.09
#2013-09-25|1327.67
#2013-09-26|1326.18
#2013-09-27|1325.07
#2013-09-30|1315.82
#2013-10-01|1336.54
#2013-10-02|1330.90
#2013-10-03|1327.11
#2013-10-04|1328.19
#2013-10-07|1321.68
#2013-10-08|1316.00
#2013-10-09|1292.67
#2013-10-10|1327.38
#2013-10-11|1332.93
#2013-10-14|1337.13
#2013-10-15|1341.58
#2013-10-16|1343.30
#2013-10-17|1352.72
#2013-10-18|1366.54
#2013-10-21|1374.46
#2013-10-22|1396.17
#2013-10-23|1387.81
#2013-10-24|1391.10
#2013-10-25|1394.94
#2013-10-28|1390.38
#2013-10-29|1392.37
#2013-10-30|1395.30
#2013-10-31|1388.27
#2013-11-01|1369.57
#2013-11-04|1387.78
#2013-11-05|1381.52
#2013-11-06|1399.12
#2013-11-07|1374.66
#2013-11-08|1365.30
#2013-11-11|1382.24
#2013-11-12|1380.47
#2013-11-13|1365.32
#2013-11-14|1388.18
#2013-11-15|1386.83
#2013-11-18|1390.50
#2013-11-19|1374.11
#2013-11-20|1370.50
#2013-11-21|1368.83
#2013-11-22|1374.84
#2013-11-25|1381.53
#2013-11-26|1383.30
#2013-11-27|1393.71
#2013-11-28|1401.10
#2013-11-29|1400.09
#2013-12-02|1389.76
#2013-12-03|1359.70
#2013-12-04|1346.54
#2013-12-05|1337.25
#2013-12-06|1350.61
#2013-12-09|1358.05
#2013-12-10|1357.45
#2013-12-11|1359.45
#2013-12-12|1345.36
#2013-12-13|1343.06
#2013-12-16|1371.37
#2013-12-17|1353.17
#2013-12-18|1365.42
#2013-12-19|1380.91
#2013-12-20|1391.93
#2013-12-23|1405.49
#2013-12-24|1402.42
#2013-12-25|1402.42
#2013-12-26|1405.28
#2013-12-27|1435.15
#2013-12-30|1438.50
#2013-12-31|1437.99
#2014-01-01|1437.99
#2014-01-02|1416.98
#2014-01-03|1424.56
#2014-01-06|1428.49
#2014-01-07|1431.92
#2014-01-08|1437.16
#2014-01-09|1435.28
#2014-01-10|1456.40
#2014-01-13|1469.18
#2014-01-14|1472.65
#2014-01-15|1482.48
#2014-01-16|1480.64
#2014-01-17|1480.62
#2014-01-20|1477.85
#2014-01-21|1464.36
#2014-01-22|1471.38
#2014-01-23|1471.80
#2014-01-24|1434.56
#2014-01-27|1423.59
#2014-01-28|1443.89
#2014-01-29|1436.77
#2014-01-30|1428.40
#2014-01-31|1411.78
#2014-02-03|1390.32
#2014-02-04|1400.35
#2014-02-05|1398.80
#2014-02-06|1435.79
#2014-02-07|1456.36
#2014-02-10|1452.40
#2014-02-11|1476.86
#2014-02-12|1477.39
#2014-02-13|1483.47
#2014-02-14|1492.93
#2014-02-17|1496.27
#2014-02-18|1497.16
#2014-02-19|1500.73
#2014-02-20|1490.84
#2014-02-21|1511.14
#2014-02-24|1527.80
#2014-02-25|1543.08
#2014-02-26|1531.54
#2014-02-27|1535.50
#2014-02-28|1555.20
#2014-03-03|1507.44
#2014-03-04|1540.00
#2014-03-05|1545.81
#2014-03-06|1572.51
#2014-03-07|1556.69
#2014-03-10|1563.22
#2014-03-11|1562.53
#2014-03-12|1559.86
#2014-03-13|1548.32
#2014-03-14|1525.60
#2014-03-17|1547.84
#2014-03-18|1559.53
#2014-03-19|1555.50
#2014-03-20|1541.77
#2014-03-21|1542.04
#2014-03-24|1515.77
#2014-03-25|1538.63
#2014-03-26|1553.43
#2014-03-27|1553.56
#2014-03-28|1567.79
#2014-03-31|1580.61
#2014-04-01|1604.31
#2014-04-02|1598.34
#2014-04-03|1594.52
#2014-04-04|1624.60
#2014-04-07|1618.99
#2014-04-08|1608.02
#2014-04-09|1624.93
#2014-04-10|1621.31
#2014-04-11|1601.14
#2014-04-14|1576.66
#2014-04-15|1565.97
#2014-04-16|1587.77
#2014-04-17|1598.98
#2014-04-18|1596.24
#2014-04-21|1594.97
#2014-04-22|1617.95
#2014-04-23|1609.64
#2014-04-24|1609.72
#2014-04-25|1603.33
#2014-04-28|1609.39
#2014-04-29|1636.38
#2014-04-30|1634.70
#2014-05-01|1636.40
#2014-05-02|1638.53
#2014-05-05|1642.42
#2014-05-06|1635.71
#2014-05-07|1612.99
#2014-05-08|1622.19
#2014-05-09|1607.40
#2014-05-12|1626.93
#2014-05-13|1623.18
#2014-05-14|1615.94
#2014-05-15|1578.17
#2014-05-16|1568.32
#2014-05-19|1575.73
#2014-05-20|1574.29
#2014-05-21|1576.00
#2014-05-22|1584.20
#2014-05-23|1587.99
#2014-05-26|1605.73
#2014-05-27|1603.90
#2014-05-28|1603.76
#2014-05-29|1604.77
#2014-05-30|1599.55
#2014-06-02|1603.48
#2014-06-03|1597.35
#2014-06-04|1606.74
#2014-06-05|1626.23
#2014-06-06|1654.18
#2014-06-09|1654.57
#2014-06-10|1648.68
#2014-06-11|1635.47
#2014-06-12|1641.38
#2014-06-13|1628.02
#2014-06-16|1619.30
#2014-06-17|1615.19
#2014-06-18|1618.90
#2014-06-19|1644.37
#2014-06-20|1622.81
#2014-06-23|1612.11
#2014-06-24|1605.11
#2014-06-25|1589.61
#2014-06-26|1588.22
#2014-06-27|1595.26
#2014-06-30|1597.57
#2014-07-01|1608.62
#2014-07-02|1610.94
#2014-07-03|1622.67
#2014-07-04|1612.94
#2014-07-07|1590.76
#2014-07-08|1559.76
#2014-07-09|1563.99
#2014-07-10|1538.47
#2014-07-11|1532.03
#2014-07-14|1550.63
#2014-07-15|1534.02
#2014-07-16|1548.75
#2014-07-17|1532.47
#2014-07-18|1525.65
#2014-07-21|1516.49
#2014-07-22|1535.25
#2014-07-23|1536.16
#2014-07-24|1544.56
#2014-07-25|1530.40
#2014-07-28|1524.06
#2014-07-29|1526.24
#2014-07-30|1501.22
#2014-07-31|1473.70
#2014-08-01|1447.04
#2014-08-04|1441.34
#2014-08-05|1430.65
#2014-08-06|1407.80
#2014-08-07|1385.62
#2014-08-08|1387.98
#2014-08-11|1420.78
#2014-08-12|1409.04
#2014-08-13|1419.45
#2014-08-14|1427.12
#2014-08-15|1418.44
#2014-08-18|1439.54
#2014-08-19|1443.07
#2014-08-20|1434.15
#2014-08-21|1454.95
#2014-08-22|1443.18
#2014-08-25|1459.80
#2014-08-26|1474.12
#2014-08-27|1475.39
#2014-08-28|1462.78
#2014-08-29|1458.56
#2014-09-01|1449.61
#2014-09-02|1447.28
#2014-09-03|1463.08
#2014-09-04|1456.32
#2014-09-05|1450.73
#2014-09-08|1445.47
#2014-09-09|1434.87
#2014-09-10|1427.64
#2014-09-11|1417.86
#2014-09-12|1412.88
#2014-09-15|1397.28
#2014-09-16|1388.77
#2014-09-17|1404.77
#2014-09-18|1409.12
#2014-09-19|1399.37
#2014-09-22|1393.80
#2014-09-23|1377.34
#2014-09-24|1374.34
#2014-09-25|1353.56
#2014-09-26|1352.76
#2014-09-29|1343.01
#2014-09-30|1351.53
#2014-10-01|1335.62
#2014-10-02|1312.41
#2014-10-03|1304.57
#2014-10-06|1311.81
#2014-10-07|1293.21
#2014-10-08|1278.15
#2014-10-09|1275.45
#2014-10-10|1238.34
#2014-10-13|1248.90
#2014-10-14|1263.52
#2014-10-15|1229.81
#2014-10-16|1230.76
#2014-10-17|1274.11
#2014-10-20|1272.16
#2014-10-21|1297.62
#2014-10-22|1304.23
#2014-10-23|1313.13
#2014-10-24|1308.06
#2014-10-27|1299.44
#2014-10-28|1320.23
#2014-10-29|1318.02
#2014-10-30|1313.56
#2014-10-31|1326.81
#2014-11-03|1318.57
#2014-11-04|1311.37
#2014-11-05|1327.79
#2014-11-06|1333.65
#2014-11-07|1326.68
#2014-11-10|1344.06
#2014-11-11|1341.80
#2014-11-12|1327.84
#2014-11-13|1316.10
#2014-11-14|1309.65
#2014-11-17|1309.65
#2014-11-18|1332.66
#2014-11-19|1340.49
#2014-11-20|1337.16
#2014-11-21|1357.68
#2014-11-24|1364.74
#2014-11-25|1379.05
#2014-11-26|1375.39
#2014-11-27|1375.19
#2014-11-28|1373.14
#2014-12-01|1374.11
#2014-12-02|1367.87
#2014-12-03|1372.48
#2014-12-04|1370.27
#2014-12-05|1391.66
#2014-12-08|1360.51
#2014-12-09|1338.08
#2014-12-10|1334.92
#2014-12-11|1329.73
#2014-12-12|1311.29
#2014-12-15|1280.21
#2014-12-16|1312.69
#2014-12-17|1304.31
#2014-12-18|1339.66
#2014-12-19|1337.33
#2014-12-22|1339.45
#2014-12-23|1351.11
#2014-12-24|1350.73
#2014-12-25|1350.73
#2014-12-26|1348.22
#2014-12-29|1349.40
#2014-12-30|1337.31
#2014-12-31|1336.17
#2015-01-01|1336.17
#2015-01-02|1325.74
#2015-01-05|1292.28
#2015-01-06|1280.10
#2015-01-07|1271.71
#2015-01-08|1305.11
#2015-01-09|1304.07
#2015-01-12|1313.66
#2015-01-13|1330.45
#2015-01-14|1311.06
#2015-01-15|1315.31
#2015-01-16|1307.23
#2015-01-19|1331.05
#2015-01-20|1329.27
#2015-01-21|1340.43
#2015-01-22|1346.90
#2015-01-23|1351.62
#2015-01-26|1357.58
#2015-01-27|1348.81
#2015-01-28|1342.92
#2015-01-29|1338.37
#2015-01-30|1332.88
#2015-02-02|1348.81
#2015-02-03|1383.59
#2015-02-04|1387.86
#2015-02-05|1394.05
#2015-02-06|1382.51
#2015-02-09|1383.09
#2015-02-10|1401.94
#2015-02-11|1390.09
#2015-02-12|1422.27
#2015-02-13|1435.83
#2015-02-16|1446.78
#2015-02-17|1442.16
#2015-02-18|1454.55
#2015-02-19|1462.77
#2015-02-20|1463.55
#2015-02-23|1470.21
#2015-02-24|1473.43
#2015-02-25|1477.76
#2015-02-26|1467.70
#2015-02-27|1469.22
#2015-03-02|1457.72
#2015-03-03|1438.71
#2015-03-04|1430.73
#2015-03-05|1442.38
#2015-03-06|1425.61
#2015-03-09|1414.58
#2015-03-10|1389.44
#2015-03-11|1397.81
#2015-03-12|1402.39
#2015-03-13|1398.84
#2015-03-16|1403.08
#2015-03-17|1390.04
#2015-03-18|1409.02
#2015-03-19|1409.31
#2015-03-20|1451.24
#2015-03-23|1463.42
#2015-03-24|1469.70
#2015-03-25|1462.30
#2015-03-26|1439.64
#2015-03-27|1437.01
#2015-03-30|1437.21
#2015-03-31|1420.59
#2015-04-01|1427.57
#2015-04-02|1447.31
#2015-04-03|1460.50
#2015-04-06|1465.94
#2015-04-07|1461.44
#2015-04-08|1451.23
#2015-04-09|1461.87
#2015-04-10|1453.04
#2015-04-13|1456.00
#2015-04-14|1465.89
#2015-04-15|1465.05
#2015-04-16|1473.52
#2015-04-17|1453.85
#2015-04-20|1465.71
#2015-04-21|1477.48
#2015-04-22|1463.60
#2015-04-23|1464.49
#2015-04-24|1483.87
#2015-04-27|1499.80
#2015-04-28|1488.10
#2015-04-29|1474.14
#2015-04-30|1484.50
#2015-05-01|1484.88
#2015-05-04|1486.96
#2015-05-05|1476.78
#2015-05-06|1483.92
#2015-05-07|1464.91
#2015-05-08|1496.94
#2015-05-11|1489.27
#2015-05-12|1485.10
#2015-05-13|1499.38
#2015-05-14|1510.10
#2015-05-15|1516.89
#2015-05-18|1512.87
#2015-05-19|1509.01
#2015-05-20|1510.36
#2015-05-21|1522.81
#2015-05-22|1509.70
#2015-05-25|1494.13
#2015-05-26|1474.47
#2015-05-27|1495.09
#2015-05-28|1495.52
#2015-05-29|1473.45
#2015-06-01|1468.16
#2015-06-02|1484.53
#2015-06-03|1505.43
#2015-06-04|1491.78
#2015-06-05|1457.92
#2015-06-08|1460.32
#2015-06-09|1458.58
#2015-06-10|1489.80
#2015-06-11|1486.35
#2015-06-12|1476.11
#2015-06-15|1446.87
#2015-06-16|1455.56
#2015-06-17|1447.06
#2015-06-18|1468.87
#2015-06-19|1471.30
#2015-06-22|1524.32
#2015-06-23|1518.29
#2015-06-24|1501.76
#2015-06-25|1503.63
#2015-06-26|1499.60
#2015-06-29|1460.28
#2015-06-30|1441.95
#2015-07-01|1462.56
#2015-07-02|1456.79
#2015-07-03|1452.80
#2015-07-06|1426.13
#2015-07-07|1381.37
#2015-07-08|1399.26
#2015-07-09|1427.96
#2015-07-10|1478.26
#2015-07-13|1485.38
#2015-07-14|1489.73
#2015-07-15|1486.34
#2015-07-16|1501.96
#2015-07-17|1494.33
#2015-07-20|1500.15
#2015-07-21|1499.83
#2015-07-22|1491.07
#2015-07-23|1495.49
#2015-07-24|1479.78
#2015-07-27|1462.25
#2015-07-28|1470.53
#2015-07-29|1479.47
#2015-07-30|1473.05
#2015-07-31|1509.24
#2015-08-03|1507.43
#2015-08-04|1503.38
#2015-08-05|1505.06
#2015-08-06|1504.64
#2015-08-07|1498.38
#2015-08-10|1520.56
#2015-08-11|1518.33
#2015-08-12|1490.12
#2015-08-13|1503.72
#2015-08-14|1498.10
#2015-08-17|1501.51
#2015-08-18|1497.77
#2015-08-19|1477.65
#2015-08-20|1470.05
#2015-08-21|1440.31
#2015-08-24|1401.90
#2015-08-25|1429.98
#2015-08-26|1425.94
#2015-08-27|1449.92
#2015-08-28|1456.38
#2015-08-31|1457.28
#2015-09-01|1430.13
#2015-09-02|1422.79
#2015-09-03|1435.51
#2015-09-04|1407.48
#2015-09-07|1418.77
#2015-09-08|1438.85
#2015-09-09|1462.38
#2015-09-10|1461.80
#2015-09-11|1457.52
#2015-09-14|1443.15
#2015-09-15|1452.78
#2015-09-16|1468.52
#2015-09-17|1472.71
#2015-09-18|1456.16
#2015-09-21|1442.19
#2015-09-22|1392.40
#2015-09-23|1384.68
#2015-09-24|1364.54
#2015-09-25|1382.85
#2015-09-28|1360.76
#2015-09-29|1355.91
#2015-09-30|1367.19
#2015-10-01|1371.07
#2015-10-02|1386.18
#2015-10-05|1426.06
#2015-10-06|1441.79
#2015-10-07|1441.92
#2015-10-08|1450.69
#2015-10-09|1462.85
#2015-10-12|1448.64
#2015-10-13|1441.88
#2015-10-14|1438.70
#2015-10-15|1448.62
#2015-10-16|1448.43
#2015-10-19|1431.32
#2015-10-20|1434.91
#2015-10-21|1447.15
#2015-10-22|1440.68
#2015-10-23|1458.92
#2015-10-26|1457.57
#2015-10-27|1435.68
#2015-10-28|1456.57
#2015-10-29|1437.03
#2015-10-30|1455.52
#2015-11-02|1467.30
#2015-11-03|1462.24
#2015-11-04|1448.14
#2015-11-05|1451.38
#2015-11-06|1455.12
#2015-11-09|1440.78
#2015-11-10|1425.54
#2015-11-11|1441.40
#2015-11-12|1421.79
#2015-11-13|1406.34
#2015-11-16|1412.92
#2015-11-17|1435.57
#2015-11-18|1438.07
#2015-11-19|1455.92
#2015-11-20|1444.81
#2015-11-23|1433.98
#2015-11-24|1417.67
#2015-11-25|1431.97
#2015-11-26|1445.12
#2015-11-27|1442.70
#2015-11-30|1448.90
#2015-12-01|1446.54
#2015-12-02|1448.12
#2015-12-03|1447.81
#2015-12-04|1445.82
#2015-12-07|1454.53
#2015-12-08|1432.76
#2015-12-09|1441.96
#2015-12-10|1430.74
#2015-12-11|1418.36
#2015-12-14|1404.83
#2015-12-15|1413.71
#2015-12-16|1420.44
#2015-12-17|1421.20
#2015-12-18|1409.33
#2015-12-21|1405.47
#2015-12-22|1416.13
#2015-12-23|1437.87
#2015-12-24|1449.74
#2015-12-25|1449.74
#2015-12-28|1439.40
#2015-12-29|1449.89
#2015-12-30|1449.87
#2015-12-31|1439.32
#2016-01-01|1439.32
#2016-01-04|1398.99
#2016-01-05|1389.59
#2016-01-06|1379.84
#2016-01-07|1361.03
#2016-01-08|1354.19
#2016-01-11|1344.20
#2016-01-12|1357.67
#2016-01-13|1363.19
#2016-01-14|1334.44
#2016-01-15|1314.91
#2016-01-18|1305.24
#2016-01-19|1332.62
#2016-01-20|1289.71
#2016-01-21|1298.99
#2016-01-22|1344.94
#2016-01-25|1341.80
#2016-01-26|1354.01
#2016-01-27|1371.42
#2016-01-28|1372.03
#2016-01-29|1380.89
#2016-02-01|1391.29
#2016-02-02|1362.87
#2016-02-03|1357.38
#2016-02-04|1364.36
#2016-02-05|1357.12
#2016-02-08|1289.63
#2016-02-09|1290.15
#2016-02-10|1305.95
#2016-02-11|1277.82
#2016-02-12|1293.98
#2016-02-15|1327.83
#2016-02-16|1324.98
#2016-02-17|1369.10
#2016-02-18|1372.97
#2016-02-19|1360.70
#2016-02-22|1368.84
#2016-02-23|1356.92
#2016-02-24|1331.93
#2016-02-25|1365.88
#2016-02-26|1361.37
#2016-02-29|1372.27
#2016-03-01|1386.63
#2016-03-02|1375.55
#2016-03-03|1399.01
#2016-03-04|1420.78
#2016-03-07|1413.27
#2016-03-08|1409.90
#2016-03-09|1409.56
#2016-03-10|1406.11
#2016-03-11|1446.75
#2016-03-14|1445.14
#2016-03-15|1437.29
#2016-03-16|1425.70
#2016-03-17|1461.73
#2016-03-18|1463.79
#2016-03-21|1456.07
#2016-03-22|1460.24
#2016-03-23|1456.33
#2016-03-24|1439.78
#2016-03-25|1439.78
#2016-03-28|1446.03
#2016-03-29|1450.32
#2016-03-30|1502.25
#2016-03-31|1496.47
#2016-04-01|1485.13
#2016-04-04|1488.05
#2016-04-05|1464.09
#2016-04-06|1468.10
#2016-04-07|1458.97
#2016-04-08|1482.91
#2016-04-11|1488.16
#2016-04-12|1482.52
#2016-04-13|1498.87
#2016-04-14|1506.13
#2016-04-15|1505.90
#2016-04-18|1516.57
#2016-04-19|1529.89
#2016-04-20|1527.25
#2016-04-21|1509.81
#2016-04-22|1502.05
#2016-04-25|1506.36
#2016-04-26|1520.36
#2016-04-27|1536.00
#2016-04-28|1544.78
#2016-04-29|1541.56
#2016-05-02|1545.91
#2016-05-03|1525.69
#2016-05-04|1507.28
#2016-05-05|1495.66
#2016-05-06|1489.78
#2016-05-09|1491.71
#2016-05-10|1498.81
#2016-05-11|1506.56
#2016-05-12|1498.14
#2016-05-13|1489.83
#2016-05-16|1498.18
#2016-05-17|1501.62
#2016-05-18|1502.55
#2016-05-19|1486.18
#2016-05-20|1503.58
#2016-05-23|1501.62
#2016-05-24|1522.79
#2016-05-25|1526.96
#2016-05-26|1535.64
#2016-05-27|1531.36
#2016-05-30|1534.38
#2016-05-31|1531.57
#2016-06-01|1528.02
#2016-06-02|1525.15
#2016-06-03|1527.22
#2016-06-06|1535.50
#2016-06-07|1555.12
#2016-06-08|1553.87
#2016-06-09|1529.50
#2016-06-10|1488.59
#2016-06-13|1457.38
#2016-06-14|1423.02
#2016-06-15|1438.98
#2016-06-16|1406.97
#2016-06-17|1440.14
#2016-06-20|1505.54
#2016-06-21|1499.80
#2016-06-22|1503.96
#2016-06-23|1536.03
#2016-06-24|1406.88
#2016-06-27|1301.71
#2016-06-28|1347.97
#2016-06-29|1394.99
#2016-06-30|1409.46
#2016-07-01|1430.89
#2016-07-04|1412.93
#2016-07-05|1377.96
#2016-07-06|1355.81
#2016-07-07|1372.01
#2016-07-08|1391.41
#2016-07-11|1431.71
#2016-07-12|1447.58
#2016-07-13|1456.69
#2016-07-14|1464.79
#2016-07-15|1456.46
#2016-07-18|1459.36
#2016-07-19|1454.65
#2016-07-20|1461.47
#2016-07-21|1457.62
#2016-07-22|1453.43
#2016-07-25|1463.43
#2016-07-26|1470.74
#2016-07-27|1485.98
#2016-07-28|1491.07
#2016-07-29|1520.33
#2016-08-01|1506.13
#2016-08-02|1492.52
#2016-08-03|1484.80
#2016-08-04|1493.91
#2016-08-05|1501.02
#2016-08-08|1514.58
#2016-08-09|1538.53
#2016-08-10|1546.74
#2016-08-11|1573.48
#2016-08-12|1576.39
#2016-08-15|1579.19
#2016-08-16|1585.20
#2016-08-17|1573.33
#2016-08-18|1593.79
#2016-08-19|1580.34
#2016-08-22|1587.02
#2016-08-23|1600.38
#2016-08-24|1595.04
#2016-08-25|1593.21
#2016-08-26|1605.18
#2016-08-29|1586.69
#2016-08-30|1591.14
#2016-08-31|1583.27
#2016-09-01|1590.31
#2016-09-02|1600.41
#2016-09-05|1603.90
#2016-09-06|1616.88
#2016-09-07|1625.94
#2016-09-08|1620.64
#2016-09-09|1579.00
#2016-09-12|1568.09
#2016-09-13|1559.51
#2016-09-14|1566.47
#2016-09-15|1575.74
#2016-09-16|1556.37
#2016-09-19|1574.00
#2016-09-20|1567.92
#2016-09-21|1571.28
#2016-09-22|1621.69
#2016-09-23|1613.15
#2016-09-26|1596.77
#2016-09-27|1585.08
#2016-09-28|1601.73
#2016-09-29|1605.09
#2016-09-30|1609.75
#2016-10-03|1607.27
#2016-10-04|1610.62
#2016-10-05|1602.41
#2016-10-06|1594.35
#2016-10-07|1575.41
#2016-10-10|1584.53
#2016-10-11|1554.34
#2016-10-12|1546.47
#2016-10-13|1538.22
#2016-10-14|1563.94
#2016-10-17|1555.77
#2016-10-18|1576.66
#2016-10-19|1574.82
#2016-10-20|1565.28
#2016-10-21|1556.59
#2016-10-24|1561.88
#2016-10-25|1550.26
#2016-10-26|1549.58
#2016-10-27|1534.72
#2016-10-28|1536.51
#2016-10-31|1546.76
#2016-11-01|1539.80
#2016-11-02|1535.16
#2016-11-03|1524.56
#2016-11-04|1517.20
#2016-11-07|1533.57
#2016-11-08|1544.47
#2016-11-09|1578.41
#2016-11-10|1565.44
#2016-11-11|1535.29
#2016-11-14|1521.09
#2016-11-15|1527.08
#2016-11-16|1508.14
#2016-11-17|1522.73
#2016-11-18|1505.77
#2016-11-21|1508.91
#2016-11-22|1499.96
#2016-11-23|1485.59
#2016-11-24|1501.07
#2016-11-25|1506.36
#2016-11-28|1488.84
#2016-11-29|1504.14
#2016-11-30|1513.28
#2016-12-01|1505.29
#2016-12-02|1498.70
#2016-12-05|1515.88
#2016-12-06|1531.31
#2016-12-07|1549.46
#2016-12-08|1538.19
#2016-12-09|1534.91
#2016-12-12|1536.38
#2016-12-13|1556.83
#2016-12-14|1550.80
#2016-12-15|1527.07
#2016-12-16|1525.54
#2016-12-19|1535.67
#2016-12-20|1528.13
#2016-12-21|1537.56
#2016-12-22|1538.65
#2016-12-23|1543.40
#2016-12-26|1543.40
#2016-12-27|1544.77
#2016-12-28|1539.50
#2016-12-29|1554.27
#2016-12-30|1565.64
#2017-01-02|1573.53
#2017-01-03|1557.39
#2017-01-04|1559.88
#2017-01-05|1579.70
#2017-01-06|1579.07
#2017-01-09|1571.40
#2017-01-10|1580.07
#2017-01-11|1566.67
#2017-01-12|1587.58
#2017-01-13|1601.87
#2017-01-16|1583.50
#2017-01-17|1591.20
#2017-01-18|1591.44
#2017-01-19|1575.02
#2017-01-20|1595.31
#2017-01-23|1609.15
#2017-01-24|1623.99
#2017-01-25|1646.85
#2017-01-26|1630.13
#2017-01-27|1628.40
#2017-01-30|1607.19
#2017-01-31|1615.53
#2017-02-01|1626.64
#2017-02-02|1637.32
#2017-02-03|1643.63
#2017-02-06|1621.46
#2017-02-07|1608.88
#2017-02-08|1629.85
#2017-02-09|1633.48
#2017-02-10|1638.94
#2017-02-13|1652.67
#2017-02-14|1637.33
#2017-02-15|1647.61
#2017-02-16|1652.44
#2017-02-17|1637.37
#2017-02-20|1644.12
#2017-02-21|1643.75
#2017-02-22|1639.57
#2017-02-23|1638.41
#2017-02-24|1616.56
#2017-02-27|1634.37
#2017-02-28|1647.12
#2017-03-01|1668.41
#2017-03-02|1665.81
#2017-03-03|1670.67
#2017-03-06|1667.12
#2017-03-07|1667.04
#2017-03-08|1665.36
#2017-03-09|1669.17
#2017-03-10|1677.89
#2017-03-13|1684.87
#2017-03-14|1669.41
#2017-03-15|1676.86
#2017-03-16|1705.43
#2017-03-17|1715.38
#2017-03-20|1720.12
#2017-03-21|1715.99
#2017-03-22|1709.66
#2017-03-23|1730.78
#2017-03-24|1732.74
#2017-03-27|1728.93
#2017-03-28|1736.95
#2017-03-29|1720.24
#2017-03-30|1736.22
#2017-03-31|1733.88
#2017-04-03|1723.17
#2017-04-04|1722.97
#2017-04-05|1725.11
#2017-04-06|1730.11
#2017-04-07|1729.19
#2017-04-10|1723.29
#2017-04-11|1734.50
#2017-04-12|1728.91
#2017-04-13|1722.67
#2017-04-14|1722.67
#2017-04-17|1729.28
#2017-04-18|1710.40
#2017-04-19|1718.46
#2017-04-20|1743.03
#2017-04-21|1728.94
#2017-04-24|1810.55
#2017-04-25|1827.96
#2017-04-26|1825.94
#2017-04-27|1825.93
#2017-04-28|1827.05
#2017-05-01|1830.93
#2017-05-02|1852.90
#2017-05-03|1839.15
#2017-05-04|1867.77
#2017-05-05|1884.63
#2017-05-08|1863.18
#2017-05-09|1871.12
#2017-05-10|1858.51
#2017-05-11|1847.03
#2017-05-12|1854.16
#2017-05-15|1865.40
#2017-05-16|1874.89
#2017-05-17|1845.10
#2017-05-18|1837.97
#2017-05-19|1861.16
#2017-05-22|1872.02
#2017-05-23|1882.96
#2017-05-24|1874.68
#2017-05-25|1880.05
#2017-05-26|1876.44
#2017-05-29|1877.00
#2017-05-30|1875.64
#2017-05-31|1894.00
#2017-06-01|1899.75
#2017-06-02|1909.66
#2017-06-05|1903.61
#2017-06-06|1884.44
#2017-06-07|1879.01
#2017-06-08|1876.82
#2017-06-09|1887.44
#2017-06-12|1876.76
#2017-06-13|1887.85
#2017-06-14|1904.78
#2017-06-15|1869.34
#2017-06-16|1899.44
#2017-06-19|1908.11
#2017-06-20|1892.45
#2017-06-21|1893.36
#2017-06-22|1887.73
#2017-06-23|1894.21
#2017-06-26|1894.39
#2017-06-27|1884.12
#2017-06-28|1893.10
#2017-06-29|1866.24
#2017-06-30|1863.20
#2017-07-03|1875.36
#2017-07-04|1863.41
#2017-07-05|1874.55
#2017-07-06|1857.10
#2017-07-07|1857.04
#2017-07-10|1863.58
#2017-07-11|1855.81
#2017-07-12|1895.72
#2017-07-13|1898.40
#2017-07-14|1898.54
#2017-07-17|1908.54
#2017-07-18|1910.92
#2017-07-19|1907.93
#2017-07-20|1915.36
#2017-07-21|1884.18
#2017-07-24|1885.18
#2017-07-25|1892.23
#2017-07-26|1894.59
#2017-07-27|1896.58
#2017-07-28|1888.06
#2017-07-31|1894.90
#2017-08-01|1903.19
#2017-08-02|1895.23
#2017-08-03|1907.11
#2017-08-04|1908.95
#2017-08-07|1916.85
#2017-08-08|1908.04
#2017-08-09|1893.01
#2017-08-10|1879.16
#2017-08-11|1864.75
#2017-08-14|1892.37
#2017-08-15|1884.22
#2017-08-16|1898.35
#2017-08-17|1886.58
#2017-08-18|1872.32
#2017-08-21|1876.57
#2017-08-22|1886.85
#2017-08-23|1880.83
#2017-08-24|1881.29
#2017-08-25|1890.07
#2017-08-28|1885.49
#2017-08-29|1877.19
#2017-08-30|1879.24
#2017-08-31|1896.79
#2017-09-01|1913.83
#2017-09-04|1914.89
#2017-09-05|1915.62
#2017-09-06|1914.61
#2017-09-07|1934.21
#2017-09-08|1935.19
#2017-09-11|1948.93
#2017-09-12|1947.69
#2017-09-13|1945.02
#2017-09-14|1944.52
#2017-09-15|1956.04
#2017-09-18|1964.90
#2017-09-19|1968.30
#2017-09-20|1968.57
#2017-09-21|1965.61
#2017-09-22|1972.47
#2017-09-25|1941.68
#2017-09-26|1923.25
#2017-09-27|1934.17
#2017-09-28|1958.16
#2017-09-29|1971.56
#2017-10-02|1958.14
#2017-10-03|1964.78
#2017-10-04|1960.52
#2017-10-05|1944.43
#2017-10-06|1931.36
#2017-10-09|1935.77
#2017-10-10|1952.24
#2017-10-11|1955.99
#2017-10-12|1959.98
#2017-10-13|1963.83
#2017-10-16|1948.85
#2017-10-17|1938.55
#2017-10-18|1950.15
#2017-10-19|1960.93
#2017-10-20|1958.26
#2017-10-23|1948.96
#2017-10-24|1949.63
#2017-10-25|1942.35
#2017-10-26|1959.90
#2017-10-27|1942.52
#2017-10-30|1953.66
#2017-10-31|1958.89
#2017-11-01|1946.48
#2017-11-02|1955.19
#2017-11-03|1951.90
#2017-11-06|1942.30
#2017-11-07|1929.72
#2017-11-08|1944.28
#2017-11-09|1928.51
#2017-11-10|1922.54
#2017-11-13|1902.83
#2017-11-14|1906.35
#2017-11-15|1902.68
#2017-11-16|1932.03
#2017-11-17|1925.93
#2017-11-20|1938.73
#2017-11-21|1926.36
#2017-11-22|1937.25
#2017-11-23|1950.86
#2017-11-24|1958.84
#2017-11-27|1940.15
#2017-11-28|1940.31
#2017-11-29|1943.66
#2017-11-30|1941.56
#2017-12-01|1910.49
#2017-12-04|1937.43
#2017-12-05|1936.82
#2017-12-06|1927.90
#2017-12-07|1927.26
#2017-12-08|1926.28
#2017-12-11|1925.09
#2017-12-12|1918.72
#2017-12-13|1918.33
#2017-12-14|1911.43
#2017-12-15|1910.52
#2017-12-18|1939.01
#2017-12-19|1937.18
#2017-12-20|1940.11
#2017-12-21|1948.45
#2017-12-22|1944.08
#2017-12-25|1944.08
#2017-12-26|1947.48
#2017-12-27|1957.35
#2017-12-28|1965.82
#2017-12-29|1970.20
#2018-01-01|1970.20
#2018-01-02|1973.82
#2018-01-03|1981.14
#2018-01-04|2025.77
#2018-01-05|2039.67
#2018-01-08|2037.90
#2018-01-09|2042.00
#2018-01-10|2039.81
#2018-01-11|2031.99
#2018-01-12|2049.59
#2018-01-15|2064.35
#2018-01-16|2068.87
#2018-01-17|2065.50
#2018-01-18|2073.42
#2018-01-19|2079.38
#2018-01-22|2090.30
#2018-01-23|2102.75
#2018-01-24|2097.02
#2018-01-25|2110.88
#2018-01-26|2116.03
#2018-01-29|2092.15
#2018-01-30|2076.40
#2018-01-31|2080.08
#2018-02-01|2072.30
#2018-02-02|2035.65
#2018-02-05|1989.41
#2018-02-06|1949.28
#2018-02-07|1967.92
#2018-02-08|1909.09
#2018-02-09|1883.71
#2018-02-12|1917.87
#2018-02-13|1923.57
#2018-02-14|1952.60
#2018-02-15|1984.52
#2018-02-16|2000.49
#2018-02-19|1975.11
#2018-02-20|1992.61
#2018-02-21|1992.40
#2018-02-22|1984.15
#2018-02-23|1986.03
#2018-02-26|1987.32
#2018-02-27|1978.76
#2018-02-28|1956.63
#2018-03-01|1929.12
#2018-03-02|1899.63
#2018-03-05|1926.21
#2018-03-06|1932.47
#2018-03-07|1938.79
#2018-03-08|1954.21
#2018-03-09|1964.77
#2018-03-12|1967.32
#2018-03-13|1964.52
#2018-03-14|1969.59
#2018-03-15|1977.66
#2018-03-16|1965.36
#2018-03-19|1952.35
#2018-03-20|1945.02
#2018-03-21|1935.90
#2018-03-22|1909.44
#2018-03-23|1900.35
#2018-03-26|1893.90
#2018-03-27|1914.67
#2018-03-28|1912.33
#2018-03-29|1911.55
#2018-03-30|1911.55
#2018-04-02|1913.86
#2018-04-03|1892.19
#2018-04-04|1874.61
#2018-04-05|1915.19
#2018-04-06|1910.75
#2018-04-09|1923.59
#2018-04-10|1936.77
#2018-04-11|1922.10
#2018-04-12|1918.79
#2018-04-13|1934.77
#2018-04-16|1941.07
#2018-04-17|1950.27
#2018-04-18|1971.88
#2018-04-19|1979.56
#2018-04-20|1978.35
#2018-04-23|1973.29
#2018-04-24|1962.55
#2018-04-25|1947.83
#2018-04-26|1953.65
#2018-04-27|1952.95
#2018-04-30|1953.24
#2018-05-01|1939.09
#2018-05-02|1958.20
#2018-05-03|1954.65
#2018-05-04|1966.41
#2018-05-07|1976.55
#2018-05-08|1969.87
#2018-05-09|1981.82
#2018-05-10|1982.98
#2018-05-11|2004.52
#2018-05-14|2001.12
#2018-05-15|1982.72
#2018-05-16|1977.29
#2018-05-17|1990.10
#2018-05-18|1993.22
#2018-05-21|1996.55
#2018-05-22|2011.59
#2018-05-23|1973.58
#2018-05-24|1969.49
#2018-05-25|1955.48
#2018-05-28|1943.48
#2018-05-29|1907.49
#2018-05-30|1917.53
#2018-05-31|1928.63
#2018-06-01|1950.70
#2018-06-04|1963.78
#2018-06-05|1958.92
#2018-06-06|1985.51
#2018-06-07|1987.84
#2018-06-08|1967.35
#2018-06-11|1986.61
#2018-06-12|1983.90
#2018-06-13|1975.42
#2018-06-14|1980.92
#2018-06-15|1949.69
#2018-06-18|1933.06
#2018-06-19|1905.88
#2018-06-20|1911.54
#2018-06-21|1884.99
#2018-06-22|1901.18
#2018-06-25|1874.67
#2018-06-26|1877.90
#2018-06-27|1880.36
#2018-06-28|1849.21
#2018-06-29|1882.62
#2018-07-02|1847.50
#2018-07-03|1868.72
#2018-07-04|1863.49
#2018-07-05|1882.54
#2018-07-06|1889.39
#2018-07-09|1905.46
#2018-07-10|1908.08
#2018-07-11|1884.72
#2018-07-12|1886.72
#2018-07-13|1884.61
#2018-07-16|1897.68
#2018-07-17|1893.05
#2018-07-18|1888.42
#2018-07-19|1870.21
#2018-07-20|1877.88
#2018-07-23|1872.07
#2018-07-24|1889.76
#2018-07-25|1876.89
#2018-07-26|1891.99
#2018-07-27|1911.12
#2018-07-30|1912.62
#2018-07-31|1910.47
#2018-08-01|1888.38
#2018-08-02|1862.33
#2018-08-03|1873.42
#2018-08-06|1868.09
#2018-08-07|1886.47
#2018-08-08|1883.86
#2018-08-09|1877.49
#2018-08-10|1838.62
#2018-08-13|1830.88
#2018-08-14|1827.76
#2018-08-15|1789.94
#2018-08-16|1811.40
#2018-08-17|1815.41
#2018-08-20|1828.42
#2018-08-21|1857.35
#2018-08-22|1873.32
#2018-08-23|1867.65
#2018-08-24|1881.96
#2018-08-27|1899.53
#2018-08-28|1901.61
#2018-08-29|1910.58
#2018-08-30|1910.61
#2018-08-31|1889.21
#2018-09-03|1880.22
#2018-09-04|1853.39
#2018-09-05|1844.68
#2018-09-06|1847.51
#2018-09-07|1834.59
#2018-09-10|1845.84
#2018-09-11|1843.07
#2018-09-12|1853.52
#2018-09-13|1860.85
#2018-09-14|1868.77
#2018-09-17|1878.46
#2018-09-18|1885.21
#2018-09-19|1882.86
#2018-09-20|1919.36
#2018-09-21|1922.04
#2018-09-24|1905.03
#2018-09-25|1900.52
#2018-09-26|1899.81
#2018-09-27|1895.26
#2018-09-28|1871.14
#2018-10-01|1871.45
#2018-10-02|1857.39
#2018-10-03|1867.35
#2018-10-04|1840.98
#2018-10-05|1824.61
#2018-10-08|1793.45
#2018-10-09|1786.01
#2018-10-10|1755.50
#2018-10-11|1724.49
#2018-10-12|1717.97
#2018-10-15|1718.82
#2018-10-16|1750.70
#2018-10-17|1734.21
#2018-10-18|1698.49
#2018-10-19|1673.10
#2018-10-22|1659.97
#2018-10-23|1622.96
#2018-10-24|1613.48
#2018-10-25|1637.07
#2018-10-26|1631.40
#2018-10-29|1659.56
#2018-10-30|1661.59
#2018-10-31|1685.90
#2018-11-01|1698.69
#2018-11-02|1703.03
#2018-11-05|1693.34
#2018-11-06|1687.36
#2018-11-07|1726.03
#2018-11-08|1713.03
#2018-11-09|1701.34
#2018-11-12|1668.65
#2018-11-13|1688.32
#2018-11-14|1685.12
#2018-11-15|1665.43
#2018-11-16|1665.77
#2018-11-19|1659.33
#2018-11-20|1634.80
#2018-11-21|1651.47
#2018-11-22|1642.86
#2018-11-23|1644.43
#2018-11-26|1670.16
#2018-11-27|1655.96
#2018-11-28|1646.16
#2018-11-29|1670.35
#2018-11-30|1646.26
#2018-12-03|1657.47
#2018-12-04|1640.48
#2018-12-05|1605.57
#2018-12-06|1549.90
#2018-12-07|1569.22
#2018-12-10|1528.59
#2018-12-11|1565.52
#2018-12-12|1595.23
#2018-12-13|1586.89
#2018-12-14|1566.97
#2018-12-17|1548.86
#2018-12-18|1541.68
#2018-12-19|1557.32
#2018-12-20|1533.16
#2018-12-21|1540.56
#2018-12-24|1536.75
#2018-12-25|1536.75
#2018-12-26|1534.69
#2018-12-27|1515.20
#2018-12-28|1558.08
#2018-12-31|1566.42
#2019-01-01|1566.42
#2019-01-02|1548.83
#2019-01-03|1538.00
#2019-01-04|1585.79
#2019-01-07|1593.33
#2019-01-08|1602.89
#2019-01-09|1629.98
#2019-01-10|1634.20
#2019-01-11|1625.27
#2019-01-14|1618.93
#2019-01-15|1617.84
#2019-01-16|1625.19
#2019-01-17|1632.59
#2019-01-18|1665.36
#2019-01-21|1661.97
#2019-01-22|1661.01
#2019-01-23|1650.96
#2019-01-24|1655.87
#2019-01-25|1685.53
#2019-01-28|1679.90
#2019-01-29|1680.10
#2019-01-30|1681.51
#2019-01-31|1682.98
#2019-02-01|1695.77
#2019-02-04|1685.49
#2019-02-05|1717.15
#2019-02-06|1715.74
#2019-02-07|1686.64
#2019-02-08|1659.74
#2019-02-11|1669.05
#2019-02-12|1680.94
#2019-02-13|1692.16
#2019-02-14|1690.70
#2019-02-15|1713.08
#2019-02-18|1729.18
#2019-02-19|1732.66
#2019-02-20|1752.79
#2019-02-21|1753.90
#2019-02-22|1762.22
#2019-02-25|1765.29
#2019-02-26|1777.20
#2019-02-27|1773.03
#2019-02-28|1783.41
#2019-03-01|1791.79
#2019-03-04|1792.98
#2019-03-05|1787.91
#2019-03-06|1784.75
#2019-03-07|1759.80
#2019-03-08|1749.30
#2019-03-11|1760.72
#2019-03-12|1766.85
#2019-03-13|1783.52
#2019-03-14|1803.27
#2019-03-15|1824.64
#2019-03-18|1826.50
#2019-03-19|1826.34
#2019-03-20|1820.68
#2019-03-21|1817.98
#2019-03-22|1774.94
#2019-03-25|1774.38
#2019-03-26|1774.43
#2019-03-27|1776.77
#2019-03-28|1769.18
#2019-03-29|1791.02
#2019-04-01|1821.24
#2019-04-02|1819.88
#2019-04-03|1858.03
#2019-04-04|1852.08
#2019-04-05|1863.72
#2019-04-08|1858.09
#2019-04-09|1847.16
#2019-04-10|1857.04
#2019-04-11|1875.03
#2019-04-12|1887.92
#2019-04-15|1892.64
#2019-04-16|1902.31
#2019-04-17|1907.23
#2019-04-18|1910.33
#2019-04-19|1910.33
#2019-04-22|1910.20
#2019-04-23|1900.34
#2019-04-24|1911.13
#2019-04-25|1885.96
#2019-04-26|1893.92
#2019-04-29|1903.31
#2019-04-30|1913.18
#2019-05-01|1917.98
#2019-05-02|1913.71
#2019-05-03|1909.47
#2019-05-06|1887.74
#2019-05-07|1858.81
#2019-05-08|1860.94
#2019-05-09|1831.63
#2019-05-10|1842.66
#2019-05-13|1816.20
#2019-05-14|1838.33
#2019-05-15|1856.58
#2019-05-16|1873.82
#2019-05-17|1863.99
#2019-05-20|1850.26
#2019-05-21|1865.40
#2019-05-22|1859.58
#2019-05-23|1826.21
#2019-05-24|1844.14
#2019-05-27|1844.81
#2019-05-28|1839.00
#2019-05-29|1802.46
#2019-05-30|1813.93
#2019-05-31|1802.19
#2019-06-03|1812.34
#2019-06-04|1834.23
#2019-06-05|1851.77
#2019-06-06|1846.76
#2019-06-07|1880.25
#2019-06-10|1883.50
#2019-06-11|1900.24
#2019-06-12|1884.09
#2019-06-13|1890.15
#2019-06-14|1871.73
#2019-06-17|1866.62
#2019-06-18|1894.56
#2019-06-19|1907.11
#2019-06-20|1930.78
#2019-06-21|1919.36
#2019-06-24|1929.00
#2019-06-25|1933.07
#2019-06-26|1919.29
#2019-06-27|1913.37
#2019-06-28|1929.66
#2019-07-01|1935.82
#2019-07-02|1927.99
#2019-07-03|1951.36
#2019-07-04|1953.77
#2019-07-05|1919.35
#2019-07-08|1911.91
#2019-07-09|1895.43
#2019-07-10|1899.28
#2019-07-11|1896.07
#2019-07-12|1912.41
#2019-07-15|1921.33
#2019-07-16|1943.81
#2019-07-17|1935.56
#2019-07-18|1921.35
#2019-07-19|1927.67
#2019-07-22|1928.60
#2019-07-23|1931.26
#2019-07-24|1932.20
#2019-07-25|1927.14
#2019-07-26|1924.61
#2019-07-29|1922.63
#2019-07-30|1881.24
#2019-07-31|1894.48
#2019-08-01|1890.75
#2019-08-02|1848.04
#2019-08-05|1815.05
#2019-08-06|1814.63
#2019-08-07|1829.65
#2019-08-08|1866.10
#2019-08-09|1851.41
#2019-08-12|1848.99
#2019-08-13|1859.94
#2019-08-14|1817.35
#2019-08-15|1805.55
#2019-08-16|1828.50
#2019-08-19|1854.48
#2019-08-20|1837.54
#2019-08-21|1864.41
#2019-08-22|1843.23
#2019-08-23|1831.65
#2019-08-26|1837.65
#2019-08-27|1846.23
#2019-08-28|1830.02
#2019-08-29|1860.71
#2019-08-30|1867.07
#2019-09-02|1865.32
#2019-09-03|1861.38
#2019-09-04|1889.52
#2019-09-05|1907.79
#2019-09-06|1911.42
#2019-09-09|1910.10
#2019-09-10|1922.67
#2019-09-11|1931.40
#2019-09-12|1945.43
#2019-09-13|1969.30
#2019-09-16|1935.17
#2019-09-17|1934.86
#2019-09-18|1943.40
#2019-09-19|1954.24
#2019-09-20|1947.63
#2019-09-23|1921.93
#2019-09-24|1921.54
#2019-09-25|1895.94
#2019-09-26|1909.04
#2019-09-27|1918.30
#2019-09-30|1931.69
#2019-10-01|1917.72
#2019-10-02|1861.51
#2019-10-03|1865.88
#2019-10-04|1890.50
#2019-10-07|1900.12
#2019-10-08|1859.85
#2019-10-09|1870.87
#2019-10-10|1899.33
#2019-10-11|1952.62
#2019-10-14|1946.19
#2019-10-15|1968.83
#2019-10-16|1972.42
#2019-10-17|1987.10
#2019-10-18|1987.33
#2019-10-21|2005.09
#2019-10-22|1995.01
#2019-10-23|1994.37
#2019-10-24|2002.81
#2019-10-25|2019.88
#2019-10-28|2023.77
#2019-10-29|2041.35
#2019-10-30|2036.49
#2019-10-31|2041.31
#2019-11-01|2066.10
#2019-11-04|2081.93
#2019-11-05|2063.40
#2019-11-06|2059.09
#2019-11-07|2054.42
#2019-11-08|2047.15
#2019-11-11|2050.92
#2019-11-12|2061.19
#2019-11-13|2046.64
#2019-11-14|2047.44
#2019-11-15|2072.36
#2019-11-18|2072.62
#2019-11-19|2072.81
#2019-11-20|2063.03
#2019-11-21|2056.09
#2019-11-22|2052.69
#2019-11-25|2067.91
#2019-11-26|2089.57
#2019-11-27|2085.82
#2019-11-28|2080.12
#2019-11-29|2070.61
#2019-12-02|2056.46
#2019-12-03|2044.79
#2019-12-04|2074.45
#2019-12-05|2081.25
#2019-12-06|2093.75
#2019-12-09|2089.48
#2019-12-10|2093.24
#2019-12-11|2103.38
#2019-12-12|2116.34
#2019-12-13|2134.92
#2019-12-16|2159.19
#2019-12-17|2147.78
#2019-12-18|2133.16
#2019-12-19|2122.98
#2019-12-20|2134.91
#2019-12-23|2145.23
#2019-12-24|2148.25
#2019-12-25|2148.25
#2019-12-26|2149.16
#2019-12-27|2168.78
#2019-12-30|2158.43
#2019-12-31|2163.41
#2020-01-01|2163.41
#2020-01-02|2182.30
#2020-01-03|2156.81
#2020-01-06|2147.26
#2020-01-07|2142.59
#2020-01-08|2146.58
#2020-01-09|2134.65
#2020-01-10|2130.68
#2020-01-13|2138.54
#2020-01-14|2150.61
#2020-01-15|2150.30
#2020-01-16|2143.20
#2020-01-17|2159.37
#2020-01-20|2157.03
#2020-01-21|2162.17
#2020-01-22|2152.68
#2020-01-23|2130.08
#2020-01-24|2153.41
#2020-01-27|2101.78
#2020-01-28|2109.30
#2020-01-29|2126.34
#2020-01-30|2107.88
#2020-01-31|2091.22
#2020-02-03|2093.87
#2020-02-04|2118.78
#2020-02-05|2145.83
#2020-02-06|2134.07
#2020-02-07|2127.32
#2020-02-10|2130.84
#2020-02-11|2161.85
#2020-02-12|2164.75
#2020-02-13|2156.09
#2020-02-14|2159.21
#2020-02-17|2165.68
#2020-02-18|2145.09
#2020-02-19|2156.87
#2020-02-20|2154.36
#2020-02-21|2164.94
#2020-02-24|2071.29
#2020-02-25|2034.72
#2020-02-26|2037.95
#2020-02-27|1996.53
#2020-02-28|1920.98
#2020-03-02|1956.76
#2020-03-03|2004.67
#2020-03-04|2015.44
#2020-03-05|1989.24
#2020-03-06|1921.93
#2020-03-09|1792.05
#2020-03-10|1748.67
#2020-03-11|1717.20
#2020-03-12|1462.22
#2020-03-13|1484.29
#2020-03-16|1368.59
#2020-03-17|1375.95
#2020-03-18|1253.06
#2020-03-19|1270.75
#2020-03-20|1334.76
#2020-03-23|1276.44
#2020-03-24|1399.48
#2020-03-25|1467.07
#2020-03-26|1549.83
#2020-03-27|1484.58
#2020-03-30|1484.08
#2020-03-31|1525.40
#2020-04-01|1447.25
#2020-04-02|1433.89
#2020-04-03|1408.55
#2020-04-06|1498.77
#2020-04-07|1558.41
#2020-04-08|1556.91
#2020-04-09|1613.31
#2020-04-10|1613.31
#2020-04-13|1608.19
#2020-04-14|1615.53
#2020-04-15|1522.27
#2020-04-16|1517.90
#2020-04-17|1585.04
#2020-04-20|1578.63
#2020-04-21|1518.58
#2020-04-22|1543.27
#2020-04-23|1549.35
#2020-04-24|1533.24
#2020-04-27|1579.28
#2020-04-28|1616.41
#2020-04-29|1652.62
#2020-04-30|1631.83
#2020-05-01|1636.62
#2020-05-04|1563.72
#2020-05-05|1585.18
#2020-05-06|1578.45
#2020-05-07|1592.37
#2020-05-08|1648.88
#2020-05-11|1618.19
#2020-05-12|1623.86
#2020-05-13|1587.35
#2020-05-14|1553.34
#2020-05-15|1557.02
#2020-05-18|1654.88
#2020-05-19|1653.60
#2020-05-20|1675.47
#2020-05-21|1665.65
#2020-05-22|1656.41
#2020-05-25|1714.32
#2020-05-26|1748.47
#2020-05-27|1754.56
#2020-05-28|1789.21
#2020-05-29|1782.89
#2020-06-01|1799.51
#2020-06-02|1844.83
#2020-06-03|1914.11
#2020-06-04|1925.16
#2020-06-05|1959.25
#2020-06-08|1949.83
#2020-06-09|1924.47
#2020-06-10|1898.40
#2020-06-11|1814.28
#2020-06-12|1795.22
#2020-06-15|1813.81
#2020-06-16|1882.13
#2020-06-17|1885.44
#2020-06-18|1877.41
#2020-06-19|1866.06
#2020-06-22|1866.37
#2020-06-23|1892.98
#2020-06-24|1834.85
#2020-06-25|1832.86
#2020-06-26|1830.76
#2020-06-29|1862.93
#2020-06-30|1854.66
#2020-07-01|1864.44
#2020-07-02|1903.26
#2020-07-03|1895.72
#2020-07-06|1934.76
#2020-07-07|1924.59
#2020-07-08|1902.27
#2020-07-09|1880.71
#2020-07-10|1909.71
#2020-07-13|1939.86
#2020-07-14|1936.64
#2020-07-15|1978.54
#2020-07-16|1991.13
#2020-07-17|1974.15
#2020-07-20|2005.20
#2020-07-21|2015.13
#2020-07-22|2029.18
#2020-07-23|2024.58
#2020-07-24|1994.68
#2020-07-27|2016.26
#2020-07-28|2001.25
#2020-07-29|2013.27
#2020-07-30|1966.38
#2020-07-31|1926.81
#2020-08-03|1968.53
#2020-08-04|1970.85
#2020-08-05|2022.22
#2020-08-06|2012.70
#2020-08-07|2012.83
#2020-08-10|2027.74
#2020-08-11|2063.17
#2020-08-12|2086.89
#2020-08-13|2083.85
#2020-08-14|2049.73
#2020-08-17|2065.89
#2020-08-18|2066.11
#2020-08-19|2081.73
#2020-08-20|2052.41
#2020-08-21|2053.46
#2020-08-24|2098.78
#2020-08-25|2078.21
#2020-08-26|2098.40
#2020-08-27|2072.05
#2020-08-28|2084.30
#2020-08-31|2069.17
#2020-09-01|2064.39
#2020-09-02|2071.09
#2020-09-03|2040.38
#2020-09-04|2021.00
#2020-09-07|2063.27
#2020-09-08|2030.00
#2020-09-09|2059.95
#2020-09-10|2051.82
#2020-09-11|2051.86
#2020-09-14|2066.05
#2020-09-15|2083.33
#2020-09-16|2093.83
#2020-09-17|2085.12
#2020-09-18|2076.07
#2020-09-21|1974.16
#2020-09-22|1968.80
#2020-09-23|1974.14
#2020-09-24|1947.21
#2020-09-25|1944.12
#2020-09-28|1993.64
#2020-09-29|2002.49
#2020-09-30|2003.96
#2020-10-01|1997.71
#2020-10-02|2027.10
#2020-10-05|2058.12
#2020-10-06|2073.04
#2020-10-07|2088.31
#2020-10-08|2106.25
#2020-10-09|2107.73
#2020-10-12|2125.61
#2020-10-13|2089.13
#2020-10-14|2097.40
#2020-10-15|2043.33
#2020-10-16|2069.53
#2020-10-19|2076.11
#2020-10-20|2086.50
#2020-10-21|2053.66
#2020-10-22|2045.73
#2020-10-23|2049.67
#2020-10-26|1995.74
#2020-10-27|1964.35
#2020-10-28|1886.70
#2020-10-29|1875.02
#2020-10-30|1898.59
#2020-11-02|1944.00
#2020-11-03|2014.67
#2020-11-04|2028.84
#2020-11-05|2085.77
#2020-11-06|2090.98
#2020-11-09|2191.74
#2020-11-10|2219.55
#2020-11-11|2208.04
#2020-11-12|2201.17
#2020-11-13|2211.39
#2020-11-16|2242.93
#2020-11-17|2245.06
#2020-11-18|2252.45
#2020-11-19|2223.50
#2020-11-20|2231.90
#2020-11-23|2229.25
#2020-11-24|2264.56
#2020-11-25|2264.54
#2020-11-26|2256.94
#2020-11-27|2265.85
#2020-11-30|2234.62
#2020-12-01|2267.71
#2020-12-02|2266.69
#2020-12-03|2279.05
#2020-12-04|2292.63
#2020-12-07|2275.22
#2020-12-08|2276.94
#2020-12-09|2265.64
#2020-12-10|2258.26
#2020-12-11|2244.29
#2020-12-14|2254.56
#2020-12-15|2271.33
#2020-12-16|2279.37
#2020-12-17|2302.94
#2020-12-18|2291.05
#2020-12-21|2239.67
#2020-12-22|2266.49
#2020-12-23|2283.95
#2020-12-24|2281.65
#2020-12-25|2281.65
#2020-12-28|2312.69
#2020-12-29|2323.67
#2020-12-30|2327.18
#2020-12-31|2306.61
#2021-01-01|2306.61
#2021-01-04|2337.86
#2021-01-05|2324.08
#2021-01-06|2392.01
#2021-01-07|2442.72
#2021-01-08|2456.80
#2021-01-11|2404.15
#2021-01-12|2416.56
#2021-01-13|2416.76
#2021-01-14|2414.87
#2021-01-15|2372.09
#2021-01-18|2371.30
#2021-01-19|2381.62
#2021-01-20|2381.79
#2021-01-21|2383.69
#2021-01-22|2361.38
#2021-01-25|2314.04
#2021-01-26|2317.68
#2021-01-27|2266.54
#2021-01-28|2305.63
#2021-01-29|2263.28
#2021-02-01|2285.07
#2021-02-02|2313.57
#2021-02-03|2310.75
#2021-02-04|2317.30
#2021-02-05|2344.83
#2021-02-08|2368.08
#2021-02-09|2360.27
#2021-02-10|2348.76
#2021-02-11|2370.50
#2021-02-12|2369.80
#2021-02-15|2404.20
#2021-02-16|2384.17
#2021-02-17|2336.37
#2021-02-18|2330.18
#2021-02-19|2366.15
#2021-02-22|2363.02
#2021-02-23|2364.38
#2021-02-24|2380.99
#2021-02-25|2391.94
#2021-02-26|2336.48
#2021-03-01|2373.08
#2021-03-02|2391.24
#2021-03-03|2408.38
#2021-03-04|2413.90
#2021-03-05|2364.03
#2021-03-08|2422.78
#2021-03-09|2448.38
#2021-03-10|2460.46
#2021-03-11|2489.15
#2021-03-12|2493.64
#2021-03-15|2477.26
#2021-03-16|2479.76
#2021-03-17|2466.85
#2021-03-18|2478.00
#2021-03-19|2446.95
#2021-03-22|2441.05
#2021-03-23|2421.45
#2021-03-24|2439.17
#2021-03-25|2434.46
#2021-03-26|2467.17
#2021-03-29|2466.62
#2021-03-30|2482.25
#2021-03-31|2485.31
#2021-04-01|2505.50
#2021-04-02|2505.50
#2021-04-05|2515.21
#2021-04-06|2540.22
#2021-04-07|2553.54
#2021-04-08|2570.87
#2021-04-09|2585.63
#2021-04-12|2578.60
#2021-04-13|2582.86
#2021-04-14|2583.52
#2021-04-15|2585.52
#2021-04-16|2624.65
#2021-04-19|2638.69
#2021-04-20|2599.19
#2021-04-21|2608.91
#2021-04-22|2617.16
#2021-04-23|2628.97
#2021-04-26|2654.92
#2021-04-27|2657.68
#2021-04-28|2656.40
#2021-04-29|2653.58
#2021-04-30|2630.03
#2021-05-03|2661.00
#2021-05-04|2644.20
#2021-05-05|2710.85
#2021-05-06|2735.82
#2021-05-07|2768.69
#2021-05-10|2767.29
#2021-05-11|2708.49
#2021-05-12|2700.42
#2021-05-13|2688.19
#2021-05-14|2733.11
#2021-05-17|2722.31
#2021-05-18|2744.67
#2021-05-19|2696.72
#2021-05-20|2732.80
#2021-05-21|2751.69
#2021-05-24|2765.30
#2021-05-25|2777.84
#2021-05-26|2769.78
#2021-05-27|2778.45
#2021-05-28|2777.33
#2021-05-31|2775.63
#2021-06-01|2821.28
#2021-06-02|2811.58
#2021-06-03|2800.68
#2021-06-04|2811.28
#2021-06-07|2822.81
#2021-06-08|2834.67
#2021-06-09|2831.04
#2021-06-10|2816.81
#2021-06-11|2819.20
#2021-06-14|2828.91
#2021-06-15|2829.43
#2021-06-16|2825.47
#2021-06-17|2771.94
#2021-06-18|2706.00
#2021-06-21|2741.51
#2021-06-22|2759.28
#2021-06-23|2747.65
#2021-06-24|2773.24
#2021-06-25|2786.00
#2021-06-28|2739.32
#2021-06-29|2752.00
#2021-06-30|2712.03
#2021-07-01|2739.83
#2021-07-02|2735.89
#2021-07-05|2751.50
#2021-07-06|2731.28
#2021-07-07|2755.17
#2021-07-08|2728.43
#2021-07-09|2767.90
#2021-07-12|2786.02
#2021-07-13|2779.57
#2021-07-14|2766.98
#2021-07-15|2745.68
#2021-07-16|2729.07
#2021-07-19|2651.22
#2021-07-20|2671.30
#2021-07-21|2722.39
#2021-07-22|2747.15
#2021-07-23|2773.51
#2021-07-26|2780.40
#2021-07-27|2766.65
#2021-07-28|2788.39
#2021-07-29|2824.65
#2021-07-30|2809.68
#2021-08-02|2823.13
#2021-08-03|2824.11
#2021-08-04|2842.54
#2021-08-05|2852.73
#2021-08-06|2824.12
#2021-08-09|2808.73
#2021-08-10|2823.89
#2021-08-11|2861.02
#2021-08-12|2872.50
#2021-08-13|2891.12
#2021-08-16|2872.79
#2021-08-17|2848.02
#2021-08-18|2854.23
#2021-08-19|2810.03
#2021-08-20|2819.69
#2021-08-23|2857.97
#2021-08-24|2861.24
#2021-08-25|2857.21
#2021-08-26|2872.74
#2021-08-27|2891.38
#2021-08-30|2890.33
#2021-08-31|2877.52
#2021-09-01|2910.54
#2021-09-02|2925.98
#2021-09-03|2904.93
#2021-09-06|2892.77
#2021-09-07|2873.58
#2021-09-08|2835.94
#2021-09-09|2849.83
#2021-09-10|2829.14
#2021-09-13|2846.64
#2021-09-14|2853.31
#2021-09-15|2811.39
#2021-09-16|2813.70
#2021-09-17|2762.01
#2021-09-20|2717.04
#2021-09-21|2743.05
#2021-09-22|2769.98
#2021-09-23|2786.14
#2021-09-24|2755.38
#2021-09-27|2737.24
#2021-09-28|2660.43
#2021-09-29|2648.79
#2021-09-30|2635.54
#2021-10-01|2624.01
#2021-10-04|2620.04
#2021-10-05|2618.97
#2021-10-06|2584.28
#2021-10-07|2643.02
#2021-10-08|2634.16
#2021-10-11|2624.61
#2021-10-12|2618.66
#2021-10-13|2646.46
#2021-10-14|2672.74
#2021-10-15|2706.24
#2021-10-18|2692.80
#2021-10-19|2725.50
#2021-10-20|2745.30
#2021-10-21|2728.96
#2021-10-22|2746.07
#2021-10-25|2734.15
#2021-10-26|2746.12
#2021-10-27|2738.48
#2021-10-28|2766.93
#2021-10-29|2746.88
#2021-11-01|2787.84
#2021-11-02|2791.22
#2021-11-03|2802.90
#2021-11-04|2800.25
#2021-11-05|2807.21
#2021-11-08|2828.60
#2021-11-09|2818.54
#2021-11-10|2806.82
#2021-11-11|2837.69
#2021-11-12|2838.83
#2021-11-15|2835.02
#2021-11-16|2805.57
#2021-11-17|2797.77
#2021-11-18|2792.71
#2021-11-19|2767.84
#2021-11-22|2743.08
#2021-11-23|2732.15
#2021-11-24|2723.43
#2021-11-25|2739.53
#2021-11-26|2650.52
#2021-11-29|2658.13
#2021-11-30|2635.98
#2021-12-01|2700.09
#2021-12-02|2685.47
#2021-12-03|2653.64
#2021-12-06|2700.79
#2021-12-07|2756.82
#2021-12-08|2755.67
#2021-12-09|2739.36
#2021-12-10|2727.37
#2021-12-13|2698.07
#2021-12-14|2674.54
#2021-12-15|2683.50
#2021-12-16|2730.75
#2021-12-17|2697.83
#2021-12-20|2672.60
#2021-12-21|2704.90
#2021-12-22|2751.11
#2021-12-23|2788.69
#2021-12-24|2790.26
#2021-12-27|2813.06
#2021-12-28|2825.70
#2021-12-29|2856.58
#2021-12-30|2851.57
#2021-12-31|2858.91
#2022-01-03|2845.90
#2022-01-04|2877.37
#2022-01-05|2880.93
#2022-01-06|2834.62
#2022-01-07|2823.67
#2022-01-10|2748.92
#2022-01-11|2792.34
#2022-01-12|2840.82
#2022-01-13|2849.35
#2022-01-14|2792.49
#2022-01-17|2793.18
#2022-01-18|2739.77
#2022-01-19|2741.81
#2022-01-20|2761.10
#2022-01-21|2709.10
#2022-01-24|2567.96
#2022-01-25|2559.87
#2022-01-26|2601.23
#2022-01-27|2567.20
#2022-01-28|2565.30
#2022-01-31|2608.78
#2022-02-01|2654.90
#2022-02-02|2683.92
#2022-02-03|2676.17
#2022-02-04|2647.27
#2022-02-07|2666.15
#2022-02-08|2655.43
#2022-02-09|2725.70
#2022-02-10|2725.24
#2022-02-11|2686.72
#2022-02-14|2609.01
#2022-02-15|2671.32
#2022-02-16|2690.56
#2022-02-17|2671.76
#2022-02-18|2629.85
#2022-02-21|2589.98
#2022-02-22|2578.88
#2022-02-23|2560.38
#2022-02-24|2401.21
#2022-02-25|2510.01
#2022-02-28|2508.16
#2022-03-01|2434.94
#2022-03-02|2442.47
#2022-03-03|2414.69
#2022-03-04|2274.98
#2022-03-07|2217.90
#2022-03-08|2222.35
#2022-03-09|2368.02
#2022-03-10|2339.44
#2022-03-11|2372.46
#2022-03-14|2432.43
#2022-03-15|2410.22
#2022-03-16|2494.65
#2022-03-17|2547.12
#2022-03-18|2541.36
#2022-03-21|2526.73
#2022-03-22|2522.79
#2022-03-23|2484.52
#2022-03-24|2460.79
#2022-03-25|2434.91
#2022-03-28|2441.62
#2022-03-29|2537.62
#2022-03-30|2506.55
#2022-03-31|2485.05
#2022-04-01|2471.81
#2022-04-04|2477.20
#2022-04-05|2427.06
#2022-04-06|2355.50
#2022-04-07|2359.56
#2022-04-08|2381.63
#2022-04-11|2382.46
#2022-04-12|2390.92
#2022-04-13|2395.20
#2022-04-14|2395.71
#2022-04-15|2395.71
#2022-04-18|2395.84
#2022-04-19|2375.38
#2022-04-20|2439.65
#2022-04-21|2475.69
#2022-04-22|2432.47
#2022-04-25|2390.74
#2022-04-26|2362.76
#2022-04-27|2342.28
#2022-04-28|2351.26
#2022-04-29|2377.82
#2022-05-02|2322.51
#2022-05-03|2330.40
#2022-05-04|2299.66
#2022-05-05|2277.28
#2022-05-06|2235.03
#2022-05-09|2153.84
#2022-05-10|2166.58
#2022-05-11|2201.19
#2022-05-12|2161.15
#2022-05-13|2211.49
#2022-05-16|2197.24
#2022-05-17|2258.14
#2022-05-18|2233.90
#2022-05-19|2218.43
#2022-05-20|2216.01
#2022-05-23|2259.57
#2022-05-24|2248.99
#2022-05-25|2253.01
#2022-05-26|2282.79
#2022-05-27|2330.12
#2022-05-30|2355.12
#2022-05-31|2306.98
#2022-06-01|2276.03
#2022-06-02|2330.21
#2022-06-03|2323.15
#2022-06-06|2331.85
#2022-06-07|2325.78
#2022-06-08|2318.10
#2022-06-09|2276.81
#2022-06-10|2174.71
#2022-06-13|2089.50
#2022-06-14|2031.54
#2022-06-15|2059.78
#2022-06-16|2026.24
#2022-06-17|2026.90
#2022-06-20|2009.17
#2022-06-21|2026.96
#2022-06-22|2020.83
#2022-06-23|1989.94
#2022-06-24|2042.01
#2022-06-27|2050.49
#2022-06-28|2034.73
#2022-06-29|2004.41
#2022-06-30|1979.17
#2022-07-01|1972.65
#2022-07-04|1986.67
#2022-07-05|1905.03
#2022-07-06|1935.87
#2022-07-07|1975.58
#2022-07-08|2008.11
#2022-07-11|1963.85
#2022-07-12|1983.08
#2022-07-13|1962.01
#2022-07-14|1915.07
#2022-07-15|1969.96
#2022-07-18|2011.77
#2022-07-19|2057.17
#2022-07-20|2050.51
#2022-07-21|2068.40
#2022-07-22|2077.10
#2022-07-25|2066.79
#2022-07-26|2030.27
#2022-07-27|2043.25
#2022-07-28|2087.48
#2022-07-29|2150.96
#2022-08-01|2147.89
#2022-08-02|2109.44
#2022-08-03|2118.28
#2022-08-04|2161.43
#2022-08-05|2122.72
#2022-08-08|2156.79
#2022-08-09|2125.92
#2022-08-10|2195.83
#2022-08-11|2213.50
#2022-08-12|2186.27
#2022-08-15|2193.33
#2022-08-16|2187.78
#2022-08-17|2148.71
#2022-08-18|2150.05
#2022-08-19|2110.48
#2022-08-22|2054.73
#2022-08-23|2045.92
#2022-08-24|2037.90
#2022-08-25|2051.04
#2022-08-26|2023.41
#2022-08-29|2002.92
#2022-08-30|2004.50
#2022-08-31|2001.00
#2022-09-01|1936.35
#2022-09-02|2017.09
#2022-09-05|1959.51
#2022-09-06|1968.02
#2022-09-07|1985.47
#2022-09-08|2001.59
#2022-09-09|2050.04
#2022-09-12|2123.29
#2022-09-13|2047.04
#2022-09-14|2013.41
#2022-09-15|2007.41
#2022-09-16|1966.51
#2022-09-19|1968.03
#2022-09-20|1916.29
#2022-09-21|1915.16
#2022-09-22|1843.73
#2022-09-23|1784.91
#2022-09-26|1770.13
#2022-09-27|1767.47
#2022-09-28|1779.44
#2022-09-29|1754.02
#2022-09-30|1802.43
#2022-10-03|1820.25
#2022-10-04|1912.29
#2022-10-05|1859.92
#2022-10-06|1836.25
#2022-10-07|1785.27
#2022-10-10|1783.48
#2022-10-11|1777.05
#2022-10-12|1761.48
#2022-10-13|1779.11
#2022-10-14|1799.47
#2022-10-17|1849.22
#2022-10-18|1890.51
#2022-10-19|1846.92
#2022-10-20|1856.51
#2022-10-21|1813.25
#2022-10-24|1873.85
#2022-10-25|1932.58
#2022-10-26|1985.61
#2022-10-27|1972.59
#2022-10-28|1972.58
#2022-10-31|1958.83
#2022-11-01|1962.66
#2022-11-02|1952.31
#2022-11-03|1901.07
#2022-11-04|1974.35
#2022-11-07|1996.97
#2022-11-08|2037.24
#2022-11-09|2033.87
#2022-11-10|2154.28
#2022-11-11|2225.88
#2022-11-14|2203.22
#2022-11-15|2212.26
#2022-11-16|2173.72
#2022-11-17|2137.44
#2022-11-18|2174.04
#2022-11-21|2152.86
#2022-11-22|2171.88
#2022-11-23|2211.73
#2022-11-24|2226.76
#2022-11-25|2229.42
#2022-11-28|2195.19
#2022-11-29|2170.48
#2022-11-30|2159.96
#2022-12-01|2241.87
#2022-12-02|2239.14
#2022-12-05|2235.49
#2022-12-06|2214.76
#2022-12-07|2203.75
#2022-12-08|2200.72
#2022-12-09|2237.90
#2022-12-12|2216.85
#2022-12-13|2269.75
#2022-12-14|2263.26
#2022-12-15|2190.81
#2022-12-16|2152.52
#2022-12-19|2149.92
#2022-12-20|2149.04
#2022-12-21|2181.39
#2022-12-22|2156.14
#2022-12-23|2171.24
#2022-12-26|2171.24
#2022-12-27|2187.89
#2022-12-28|2176.43
#2022-12-29|2202.30
#2022-12-30|2171.69
#2023-01-02|2191.62
#2023-01-03|2200.37
#2023-01-04|2263.83
#2023-01-05|2241.46
#2023-01-06|2284.21
#2023-01-09|2366.13
#2023-01-10|2342.44
#2023-01-11|2355.24
#2023-01-12|2391.76
#2023-01-13|2400.13
#2023-01-16|2422.51
#2023-01-17|2429.75
#2023-01-18|2462.15
#2023-01-19|2410.96
#2023-01-20|2428.38
#2023-01-23|2462.65
#2023-01-24|2470.47
#2023-01-25|2464.33
#2023-01-26|2467.84
#2023-01-27|2492.77
#2023-01-30|2483.84
#2023-01-31|2470.52
#2023-02-01|2507.65
#2023-02-02|2587.49
#2023-02-03|2561.77
#2023-02-06|2504.92
#2023-02-07|2485.25
#2023-02-08|2468.47
#2023-02-09|2504.42
#2023-02-10|2460.27
#2023-02-13|2506.48
#2023-02-14|2503.16
#2023-02-15|2531.21
#2023-02-16|2524.76
#2023-02-17|2538.25
#2023-02-20|2544.56
#2023-02-21|2526.11
#2023-02-22|2510.99
#2023-02-23|2497.99
#2023-02-24|2470.77
#2023-02-27|2511.67
#2023-02-28|2498.33
#2023-03-01|2503.31
#2023-03-02|2519.96
#2023-03-03|2541.90
#2023-03-06|2559.37
#2023-03-07|2513.49
#2023-03-08|2512.55
#2023-03-09|2512.88
#2023-03-10|2510.74
#2023-03-13|2460.08
#2023-03-14|2504.97
#2023-03-15|2383.95
#2023-03-16|2447.50
#2023-03-17|2419.35
#2023-03-20|2464.30
#2023-03-21|2515.98
#2023-03-22|2504.53
#2023-03-23|2502.69
#2023-03-24|2401.60
#2023-03-27|2435.55
#2023-03-28|2451.64
#2023-03-29|2487.21
#2023-03-30|2536.11
#2023-03-31|2544.93
#2023-04-03|2529.64
#2023-04-04|2533.67
#2023-04-05|2454.53
#2023-04-06|2452.06
#2023-04-07|2452.06
#2023-04-10|2431.86
#2023-04-11|2486.40
#2023-04-12|2510.24
#2023-04-13|2546.28
#2023-04-14|2558.54
#2023-04-17|2557.71
#2023-04-18|2588.02
#2023-04-19|2593.43
#2023-04-20|2593.41
#2023-04-21|2589.79
#2023-04-24|2614.28
#2023-04-25|2584.71
#2023-04-26|2582.66
#2023-04-27|2582.19
#2023-04-28|2624.82
#2023-05-01|2610.12
#2023-05-02|2570.91
#2023-05-03|2604.40
#2023-05-04|2592.31
#2023-05-05|2624.70
#2023-05-08|2636.17
#2023-05-09|2623.45
#2023-05-10|2618.19
#2023-05-11|2610.15
#2023-05-12|2608.79
#2023-05-15|2619.08
#2023-05-16|2603.57
#2023-05-17|2632.19
#2023-05-18|2624.92
#2023-05-19|2662.88
#2023-05-22|2661.26
#2023-05-23|2625.54
#2023-05-24|2574.22
#2023-05-25|2556.64
#2023-05-26|2572.00
#2023-05-29|2571.83
#2023-05-30|2558.24
#2023-05-31|2512.57
#2023-06-01|2548.43
#2023-06-02|2598.17
#2023-06-05|2587.21
#2023-06-06|2586.23
#2023-06-07|2604.94
#2023-06-08|2624.36
#2023-06-09|2601.66
#2023-06-12|2626.04
#2023-06-13|2656.40
#2023-06-14|2690.50
#2023-06-15|2684.22
#2023-06-16|2699.82
#2023-06-19|2637.02
#2023-06-20|2611.68
#2023-06-21|2616.49
#2023-06-22|2604.47
#2023-06-23|2584.08
#2023-06-26|2589.51
#2023-06-27|2611.14
#2023-06-28|2630.53
#2023-06-29|2628.68
#2023-06-30|2669.52
#2023-07-03|2663.63
#2023-07-04|2657.05
#2023-07-05|2626.72
#2023-07-06|2548.11
#2023-07-07|2578.90
#2023-07-10|2595.27
#2023-07-11|2659.09
#2023-07-12|2736.82
#2023-07-13|2749.89
#2023-07-14|2767.84
#2023-07-17|2749.56
#2023-07-18|2775.62
#2023-07-19|2777.63
#2023-07-20|2779.39
#2023-07-21|2774.35
#2023-07-24|2769.44
#2023-07-25|2783.69
#2023-07-26|2776.06
#2023-07-27|2820.52
#2023-07-28|2829.07
#2023-07-31|2811.05
#2023-08-01|2783.96
#2023-08-02|2745.86
#2023-08-03|2730.53
#2023-08-04|2783.86
#2023-08-07|2768.11
#2023-08-08|2737.50
#2023-08-09|2744.52
#2023-08-10|2766.79
#2023-08-11|2727.59
#2023-08-14|2715.37
#2023-08-15|2703.73
#2023-08-16|2691.56
#2023-08-17|2643.36
#2023-08-18|2617.98
#2023-08-21|2603.06
#2023-08-22|2623.40
#2023-08-23|2620.75
#2023-08-24|2600.39
#2023-08-25|2586.46
#2023-08-28|2629.01
#2023-08-29|2651.10
#2023-08-30|2671.18
#2023-08-31|2663.71
#2023-09-01|2641.87
#2023-09-04|2630.85
#2023-09-05|2587.67
#2023-09-06|2582.13
#2023-09-07|2582.00
#2023-09-08|2573.23
#2023-09-11|2586.79
#2023-09-12|2560.19
#2023-09-13|2547.01
#2023-09-14|2572.40
#2023-09-15|2590.05
#2023-09-18|2567.07
#2023-09-19|2569.88
#2023-09-20|2613.59
#2023-09-21|2561.36
#2023-09-22|2539.61
#2023-09-25|2511.86
#2023-09-26|2498.67
#2023-09-27|2491.95
#2023-09-28|2521.71
#2023-09-29|2538.66
#2023-10-02|2480.36
#2023-10-03|2435.38
#2023-10-04|2437.78
#2023-10-05|2444.51
#2023-10-06|2478.15
#2023-10-09|2461.59
#2023-10-10|2529.24
#2023-10-11|2541.82
#2023-10-12|2519.57
#2023-10-13|2475.26
#2023-10-16|2484.79
#2023-10-17|2468.09
#2023-10-18|2407.25
#2023-10-19|2402.50
#2023-10-20|2367.63
#2023-10-23|2379.53
#2023-10-24|2378.75
#2023-10-25|2360.22
#2023-10-26|2350.58
#2023-10-27|2374.52
#2023-10-30|2395.92
#2023-10-31|2411.25
#2023-11-01|2412.02
#2023-11-02|2487.41
#2023-11-03|2546.02
#2023-11-06|2522.32
#2023-11-07|2503.22
#2023-11-08|2516.83
#2023-11-09|2550.80
#2023-11-10|2526.39
#2023-11-13|2543.67
#2023-11-14|2650.85
#2023-11-15|2685.51
#2023-11-16|2664.84
#2023-11-17|2698.78
#2023-11-20|2704.22
#2023-11-21|2709.23
#2023-11-22|2709.18
#2023-11-23|2719.06
#2023-11-24|2738.48
#2023-11-27|2729.89
#2023-11-28|2745.89
#2023-11-29|2781.33
#2023-11-30|2777.55
#2023-12-01|2782.54
#2023-12-04|2761.15
#2023-12-05|2793.53
#2023-12-06|2820.63
#2023-12-07|2819.71
#2023-12-08|2831.44
#2023-12-11|2840.82
#2023-12-12|2849.14
#2023-12-13|2850.43
#2023-12-14|2998.14
#2023-12-15|2998.05
#2023-12-18|2943.22
#2023-12-19|2986.22
#2023-12-20|2995.49
#2023-12-21|2999.63
#2023-12-22|3018.69
#2023-12-25|3018.69
#2023-12-26|3020.25
#2023-12-27|3051.24
#2023-12-28|3048.17
#2023-12-29|3037.27
#2024-01-01|3037.27
#2024-01-02|3009.73
#2024-01-03|2915.20
#2024-01-04|2954.17
#2024-01-05|2941.48
#2024-01-08|2958.35
#2024-01-09|2946.76
#2024-01-10|2931.82
#2024-01-11|2902.36
#2024-01-12|2950.01
#2024-01-15|2929.27
#2024-01-16|2890.93
#2024-01-17|2835.84
#2024-01-18|2855.53
#2024-01-19|2846.94
#2024-01-22|2872.14
#2024-01-23|2842.57
#2024-01-24|2893.32
#2024-01-25|2890.53
#2024-01-26|2918.69
#2024-01-29|2898.46
#2024-01-30|2924.02
#2024-01-31|2928.46
#2024-02-01|2899.79
#2024-02-02|2890.93
#2024-02-05|2861.87
#2024-02-06|2885.58
#2024-02-07|2895.69
#2024-02-08|2890.37
#2024-02-09|2882.38
#2024-02-12|2917.46
#2024-02-13|2857.90
#2024-02-14|2879.09
#2024-02-15|2919.59
#2024-02-16|2915.96
#2024-02-19|2928.01
#2024-02-20|2946.57
#2024-02-21|2959.56
#2024-02-22|2965.62
#2024-02-23|2978.33
#2024-02-26|2975.78
#2024-02-27|2999.21
#2024-02-28|2997.89
#2024-02-29|3011.42
#2024-03-01|3009.12
#2024-03-04|3012.41
#2024-03-05|3005.44
#2024-03-06|3029.15
#2024-03-07|3082.62
#2024-03-08|3104.32
#2024-03-11|3082.69
#2024-03-12|3119.06
#2024-03-13|3133.09
#2024-03-14|3097.11
#2024-03-15|3098.34
#2024-03-18|3087.28
#2024-03-19|3093.21
#2024-03-20|3109.17
#2024-03-21|3139.71
#2024-03-22|3119.74
#2024-03-25|3116.72
#2024-03-26|3135.03
#2024-03-27|3136.19
#2024-03-28|3131.63
#2024-03-29|3131.63
#2024-04-01|3114.00
#2024-04-02|3068.68
#2024-04-03|3109.97
#2024-04-04|3116.62
#2024-04-05|3081.76
#2024-04-08|3104.49
#2024-04-09|3071.31
#2024-04-10|3030.76
#2024-04-11|3016.95
#2024-04-12|2999.27
#2024-04-15|2992.28
#2024-04-16|2952.13
#2024-04-17|2950.15
#2024-04-18|2954.68
#2024-04-19|2942.73
#2024-04-22|2940.93
#2024-04-23|2990.33
#2024-04-24|2980.67
#2024-04-25|2950.32
#2024-04-26|3003.09
#2024-04-29|3020.18
#2024-04-30|2983.95
#2024-05-01|2978.75
#2024-05-02|2992.06
#2024-05-03|3064.33
#2024-05-06|3088.82
#2024-05-07|3120.51
#2024-05-08|3129.60
#2024-05-09|3153.69
#2024-05-10|3196.28
#2024-05-13|3194.65
#2024-05-14|3213.10
#2024-05-15|3259.11
#2024-05-16|3246.41
#2024-05-17|3225.40
#2024-05-20|3229.81
#2024-05-21|3219.44
#2024-05-22|3207.33
#2024-05-23|3221.46
#2024-05-24|3236.86
#2024-05-27|3258.25
#2024-05-28|3230.18
#2024-05-29|3174.55
#2024-05-30|3212.29
#2024-05-31|3197.57
#2024-06-03|3222.52
#2024-06-04|3190.46
#2024-06-05|3199.30
#2024-06-06|3205.84
#2024-06-07|3163.84
#2024-06-10|3126.36
#2024-06-11|3084.99
#2024-06-12|3182.17
#2024-06-13|3101.49
#2024-06-14|3019.83
#2024-06-17|3030.95
#2024-06-18|3073.37
#2024-06-19|3071.03
#2024-06-20|3085.46
#2024-06-21|3025.70
#2024-06-24|3054.21
#2024-06-25|3019.58
#2024-06-26|3000.32
#2024-06-27|3007.67
#2024-06-28|3001.44
#2024-07-01|3011.44
#2024-07-02|3001.16
#2024-07-03|3061.43
#2024-07-04|3083.81
#2024-07-05|3093.44
#2024-07-08|3118.18
#2024-07-09|3074.57
#2024-07-10|3096.20
#2024-07-11|3169.61
#2024-07-12|3215.46
#2024-07-15|3200.03
#2024-07-16|3216.82
#2024-07-17|3223.61
#2024-07-18|3233.33
#2024-07-19|3198.83
#2024-07-22|3237.94
#2024-07-23|3238.72
#2024-07-24|3206.29
#2024-07-25|3177.87
#2024-07-26|3233.88
#2024-07-29|3196.97
#2024-07-30|3237.42
#2024-07-31|3247.30
#2024-08-01|3186.58
#2024-08-02|3097.74
#2024-08-05|3055.13
#2024-08-06|3029.80
#2024-08-07|3096.90
#2024-08-08|3093.81
#2024-08-09|3119.84
#2024-08-12|3106.03
#2024-08-13|3124.19
#2024-08-14|3167.33
#2024-08-15|3177.54
#2024-08-16|3189.43
#2024-08-19|3238.80
#2024-08-20|3247.26
#2024-08-21|3265.37
#2024-08-22|3285.25
#2024-08-23|3341.57
#2024-08-26|3342.59
#2024-08-27|3323.27
#2024-08-28|3330.82
#2024-08-29|3336.44
#2024-08-30|3357.50
#2024-09-02|3367.67
#2024-09-03|3327.55
#2024-09-04|3296.25
#2024-09-05|3276.77
#2024-09-06|3260.00
#2024-09-09|3265.19
#2024-09-10|3263.52
#2024-09-11|3246.02
#2024-09-12|3275.34
#2024-09-13|3335.00
#2024-09-16|3350.40
#2024-09-17|3397.56
#2024-09-18|3389.09
#2024-09-19|3459.66
#2024-09-20|3423.02
#2024-09-23|3426.12
#2024-09-24|3441.36
#2024-09-25|3460.08
#2024-09-26|3497.74
#2024-09-27|3496.95
#2024-09-30|3435.71
#2024-10-01|3399.33
#2024-10-02|3382.85
#2024-10-03|3317.30
#2024-10-04|3324.49
#2024-10-07|3329.41
#2024-10-08|3321.97
#2024-10-09|3343.77
#2024-10-10|3315.12
#2024-10-11|3326.05
#2024-10-14|3326.09
#2024-10-15|3327.41
#2024-10-16|3326.74
#2024-10-17|3330.70
#2024-10-18|3341.02
#2024-10-21|3303.18
#2024-10-22|3280.62
#2024-10-23|3246.44
#2024-10-24|3243.74
#2024-10-25|3237.90
#2024-10-28|3294.32
#2024-10-29|3268.46
#2024-10-30|3271.63
#2024-10-31|3261.47
#2024-11-01|3277.88
#2024-11-04|3281.68
#2024-11-05|3292.64
#2024-11-06|3225.46
#2024-11-07|3297.25
#2024-11-08|3260.74
#2024-11-11|3291.90
#2024-11-12|3210.08
#2024-11-13|3188.00
#2024-11-14|3217.00
#2024-11-15|3197.45
#2024-11-18|3195.95
#2024-11-19|3182.26
#2024-11-20|3162.41
#2024-11-21|3165.36
#2024-11-22|3163.71
#2024-11-25|3194.61
#2024-11-26|3153.17
#2024-11-27|3162.16
#2024-11-28|3184.61
#2024-11-29|3199.76
#2024-12-02|3170.60
#2024-12-03|3223.13
#2024-12-04|3238.23
#2024-12-05|3273.66
#2024-12-06|3280.05
#2024-12-09|3277.50
#2024-12-10|3234.76
#2024-12-11|3250.28
#2024-12-12|3232.94
#2024-12-13|3220.62
#2024-12-16|3207.53
#2024-12-17|3179.46
#2024-12-18|3180.00
#2024-12-19|3094.97
#2024-12-20|3087.38
#2024-12-23|3092.78
#2024-12-24|3095.91
#2024-12-25|3095.91
#2024-12-26|3100.77
#2024-12-27|3118.68
#2024-12-30|3097.27
#2024-12-31|3104.13
#2025-01-01|3104.13
#2025-01-02|3093.05
#2025-01-03|3077.11
#2025-01-06|3135.77
#2025-01-07|3112.25
#2025-01-08|3079.65
#2025-01-09|3084.92
#2025-01-10|3027.80
#2025-01-13|2982.33
#2025-01-14|3012.32
#2025-01-15|3071.11
#2025-01-16|3079.85
#2025-01-17|3126.17
#2025-01-20|3171.08
#2025-01-21|3185.87
#2025-01-22|3210.74
#2025-01-23|3223.86
#2025-01-24|3253.52
#2025-01-27|3228.19
#2025-01-28|3216.81
#2025-01-29|3210.56
#2025-01-30|3252.12
#2025-01-31|3239.18
#2025-02-03|3163.75
#2025-02-04|3201.15
#2025-02-05|3216.98
#2025-02-06|3290.68
#2025-02-07|3294.21
#2025-02-10|3294.42
#2025-02-11|3304.22
#2025-02-12|3309.53
#2025-02-13|3388.04
#2025-02-14|3416.28
#2025-02-17|3420.77
#2025-02-18|3431.85
#2025-02-19|3332.08
#2025-02-20|3349.62
#2025-02-21|3356.23
#2025-02-24|3334.58
#2025-02-25|3355.02
#2025-02-26|3420.45
#2025-02-27|3368.47
#2025-02-28|3377.00
#2025-03-03|3415.66
#2025-03-04|3334.26
#2025-03-05|3599.13
#2025-03-06|3689.83
#2025-03-07|3680.02
#2025-03-10|3591.57
#2025-03-11|3559.52
#2025-03-12|3605.89
#2025-03-13|3574.66
#2025-03-14|3635.28
#2025-03-17|3661.24
#2025-03-18|3682.09
#2025-03-19|3689.37
#2025-03-20|3660.66
#2025-03-21|3611.44
#2025-03-24|3611.91
#2025-03-25|3633.84
#2025-03-26|3613.97
#2025-03-27|3582.28
#2025-03-28|3550.88
#2025-03-31|3452.96
#2025-04-01|3486.95
#2025-04-02|3514.79
#2025-04-03|3415.94
#2025-04-04|3279.67
#2025-04-07|3113.34
#2025-04-08|3215.42
#2025-04-09|3160.80
#2025-04-10|3338.61
#2025-04-11|3395.42
#2025-04-14|3499.11
#2025-04-15|3573.51
#2025-04-16|3580.59
#2025-04-17|3543.96
#2025-04-18|3543.96
#2025-04-21|3590.47
#2025-04-22|3583.13
#2025-04-23|3611.77
#2025-04-24|3656.20
#2025-04-25|3717.79
#2025-04-28|3751.16
#2025-04-29|3755.94
#2025-04-30|3783.78
#2025-05-01|3750.65
#2025-05-02|3880.74
#2025-05-05|3872.59
#2025-05-06|3868.53
#2025-05-07|3853.11
#2025-05-08|3863.64
#2025-05-09|3873.58
#2025-05-12|3850.24
#2025-05-13|3899.32
#2025-05-14|3948.68
#2025-05-15|3948.57
#2025-05-16|3947.55
#2025-05-19|3994.57
#2025-05-20|4032.34
#2025-05-21|4038.89
#2025-05-22|3977.45
#2025-05-23|3987.84
#2025-05-26|4055.30
#2025-05-27|4028.48
#2025-05-28|3994.14
#2025-05-29|4002.37
#2025-05-30|3965.91
#2025-06-02|3993.21
#2025-06-03|3972.63
#2025-06-04|4013.13
#2025-06-05|4055.16
#2025-06-06|4028.14
#2025-06-09|4028.98
#2025-06-10|4044.33
#2025-06-11|4058.48
#2025-06-12|4085.19
#2025-06-13|4007.04
#2025-06-16|4065.20
#2025-06-17|4007.79
#2025-06-18|3975.06
#2025-06-19|3888.06
#2025-06-20|3924.79
#2025-06-23|3927.15
#2025-06-24|4062.98
#2025-06-25|4047.61
#2025-06-26|4086.60
#2025-06-27|4170.25
#2025-06-30|4152.66
#2025-07-01|4139.63
#2025-07-02|4140.60
#2025-07-03|4136.54
#2025-07-04|4118.82
#2025-07-07|4141.25
#2025-07-08|4137.59
#2025-07-09|4195.50
#2025-07-10|4212.62
#2025-07-11|4188.12
#2025-07-14|4160.05
#2025-07-15|4127.74
#2025-07-16|4065.08
#2025-07-17|4137.94
#2025-07-18|4175.39
#2025-07-21|4191.44
#2025-07-22|4162.68
#2025-07-23|4237.37
#2025-07-24|4258.09
#2025-07-25|4241.15
#2025-07-28|4186.55
#2025-07-29|4172.67
#2025-07-30|4160.75
#2025-07-31|4107.71
#2025-08-01|4042.65
#2025-08-04|4067.79
#2025-08-05|4074.43
#2025-08-06|4109.70
#2025-08-07|4177.26
#2025-08-08|4218.46
#2025-08-11|4173.36
#2025-08-12|4226.84
#2025-08-13|4261.81
#2025-08-14|4267.21
#2025-08-15|4294.94
#2025-08-18|4254.40
#2025-08-19|4306.94
#2025-08-20|4249.78
#2025-08-21|4213.02
#2025-08-22|4300.02
#2025-08-25|4202.47
#2025-08-26|4126.43
#2025-08-27|4104.73
#2025-08-28|4136.21
#2025-08-29|4119.15
#2025-09-01|4119.16
#2025-09-02|4017.87
#2025-09-03|4028.65
#2025-09-04|4070.98
#2025-09-05|4130.60
#2025-09-08|4198.45
#2025-09-09|4171.71
#2025-09-10|4190.35
#2025-09-11|4245.99
#2025-09-12|4234.36
#2025-09-15|4258.04
#2025-09-16|4228.56
#2025-09-17|4217.41
#2025-09-18|4205.94
#2025-09-19|4184.06
#2025-09-22|4158.49
#2025-09-23|4183.76
#2025-09-24|4116.24
#2025-09-25|4032.43
#2025-09-26|4078.84
#2025-09-29|4084.08
#2025-09-30|4131.68
#2025-10-01|4145.65
#2025-10-02|4159.40
#2025-10-03|4172.10
#2025-10-06|4143.75
#2025-10-07|4126.90
#2025-10-08|4126.70
#2025-10-09|4137.03
#2025-10-10|4088.17
#2025-10-13|4115.57
#2025-10-14|4144.30
#2025-10-15|4174.98
#2025-10-16|4222.71
#2025-10-17|4175.90
#2025-10-20|4212.27
#2025-10-21|4208.48
#2025-10-22|4224.84
#2025-10-23|4241.64
#2025-10-24|4275.08
#2025-10-27|4271.66
#2025-10-28|4246.52
#2025-10-29|4234.43
#2025-10-30|4183.60
#2025-10-31|4131.71
#2025-11-03|4107.62
#2025-11-04|4081.14
#2025-11-05|4103.74
#2025-11-06|4066.13
#2025-11-07|4049.74
#2025-11-10|4103.31
#2025-11-11|4178.41
#2025-11-12|4235.26
#2025-11-13|4237.54
#2025-11-14|4172.21
#2025-11-17|4135.99
#2025-11-18|4044.41
#2025-11-19|4071.78
#2025-11-20|4079.96
#2025-11-21|4045.95
#2025-11-24|4112.44
#2025-11-25|4216.48
#2025-11-26|4251.59
#2025-11-27|4267.00
#2025-11-28|4287.87
#2025-12-01|4273.67
#2025-12-02|4261.93
#2025-12-03|4265.26
#2025-12-04|4297.34
#2025-12-05|4321.39
#2025-12-08|4317.73
#2025-12-09|4295.62
#2025-12-10|4269.29
#2025-12-11|4376.93
#2025-12-12|4359.96
#2025-12-15|4413.92
#2025-12-16|4427.64
#2025-12-17|4351.07
#2025-12-18|4392.71
#2025-12-19|4375.35
#2025-12-22|4402.53
#2025-12-23|4407.37
#2025-12-24|4407.03
#2025-12-25|4407.03
#2025-12-26|4407.30
#2025-12-29|4411.70
#2025-12-30|4428.29
#2025-12-31|4415.76
#2026-01-01|4415.76
#2026-01-02|4433.08
#2026-01-05|4439.91
#2026-01-06|4426.96
#2026-01-07|4497.18
#2026-01-08|4470.88
#2026-01-09|4472.54
#2026-01-12|4520.99
#2026-01-13|4403.77
#2026-01-14|4420.49
#2026-01-15|4427.51
#2026-01-16|4423.58
#2026-01-19|4387.50
#2026-01-20|4358.40
#2026-01-21|4361.11
#2026-01-22|4478.60
#2026-01-23|4454.96
#2026-01-26|4518.62
#2026-01-27|4579.77
#2026-01-28|4552.54
#2026-01-29|4531.77
#2026-01-30|4527.59
#2026-02-02|4532.39
#2026-02-03|4594.85
#2026-02-04|4558.37
#2026-02-05|4540.58
#2026-02-06|4701.52
#2026-02-09|4786.23
#2026-02-10|4775.44
#2026-02-11|4761.34
#2026-02-12|4700.46
#2026-02-13|4694.50
#2026-02-16|4719.87
#2026-02-17|4693.44
#2026-02-18|4780.45
#2026-02-19|4741.88
#2026-02-20|4817.63
#2026-02-23|4780.40
#2026-02-24|4800.55
#2026-02-25|4796.73
#2026-02-26|4771.03
#2026-02-27|4783.17
#2026-03-02|4645.69
#2026-03-03|4439.13
#2026-03-04|4497.69
#2026-03-05|4397.71
#2026-03-06|4296.79
#2026-03-09|4224.11
#2026-03-10|4343.12
#2026-03-11|4295.41
#2026-03-12|4210.26
#2026-03-13|4129.10
#2026-03-16|4163.80
#2026-03-17|4205.22
#2026-03-18|4199.38
#2026-03-19|4039.43
#2026-03-20|4024.08
#2026-03-23|4123.26
#2026-03-24|4135.42
#2026-03-25|4198.95
#2026-03-26|4138.62
#2026-03-27|4072.81
#2026-03-30|4066.90
#2026-03-31|4111.60
#2026-04-01|4290.11
#2026-04-02|4219.84