Table Data - Nasdaq Europe, Middle East and Africa Construction and Materials Index
| Title | Nasdaq Europe, Middle East and Africa Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQEMEA5010 |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMEA5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 562.48 |
| 2001-04-02 | 560.53 |
| 2001-04-03 | 549.69 |
| 2001-04-04 | 566.70 |
| 2001-04-05 | 567.40 |
| 2001-04-06 | 570.95 |
| 2001-04-09 | 579.04 |
| 2001-04-10 | 582.12 |
| 2001-04-11 | 576.11 |
| 2001-04-12 | 583.05 |
| 2001-04-13 | . |
| 2001-04-16 | 577.37 |
| 2001-04-17 | 576.29 |
| 2001-04-18 | 576.83 |
| 2001-04-19 | 589.14 |
| 2001-04-20 | 600.00 |
| 2001-04-23 | 592.34 |
| 2001-04-24 | 593.52 |
| 2001-04-25 | 593.36 |
| 2001-04-26 | 602.42 |
| 2001-04-27 | 603.42 |
| 2001-04-30 | 605.03 |
| 2001-05-01 | 607.51 |
| 2001-05-02 | 608.63 |
| 2001-05-03 | 603.85 |
| 2001-05-04 | 606.05 |
| 2001-05-07 | 604.88 |
| 2001-05-08 | 603.29 |
| 2001-05-09 | 601.90 |
| 2001-05-10 | 606.90 |
| 2001-05-11 | 599.16 |
| 2001-05-14 | 597.22 |
| 2001-05-15 | 604.46 |
| 2001-05-16 | 606.30 |
| 2001-05-17 | 612.20 |
| 2001-05-18 | 611.55 |
| 2001-05-21 | 613.51 |
| 2001-05-22 | 603.03 |
| 2001-05-23 | 597.00 |
| 2001-05-24 | 594.66 |
| 2001-05-25 | 589.35 |
| 2001-05-28 | . |
| 2001-05-29 | 585.71 |
| 2001-05-30 | 581.25 |
| 2001-05-31 | 580.20 |
| 2001-06-01 | 575.92 |
| 2001-06-04 | 577.32 |
| 2001-06-05 | 579.31 |
| 2001-06-06 | 582.63 |
| 2001-06-07 | 582.40 |
| 2001-06-08 | 580.63 |
| 2001-06-11 | 571.96 |
| 2001-06-12 | 572.87 |
| 2001-06-13 | 577.50 |
| 2001-06-14 | 575.73 |
| 2001-06-15 | 571.72 |
| 2001-06-18 | 566.34 |
| 2001-06-19 | 566.50 |
| 2001-06-20 | 549.16 |
| 2001-06-21 | 548.85 |
| 2001-06-22 | 556.89 |
| 2001-06-25 | 563.39 |
| 2001-06-26 | 552.38 |
| 2001-06-27 | 549.87 |
| 2001-06-28 | 548.50 |
| 2001-06-29 | 551.11 |
| 2001-07-02 | 553.77 |
| 2001-07-03 | 557.36 |
| 2001-07-04 | . |
| 2001-07-05 | 550.16 |
| 2001-07-06 | 547.94 |
| 2001-07-09 | 548.26 |
| 2001-07-10 | 553.86 |
| 2001-07-11 | 556.14 |
| 2001-07-12 | 552.61 |
| 2001-07-13 | 553.58 |
| 2001-07-16 | 554.94 |
| 2001-07-17 | 549.65 |
| 2001-07-18 | 563.58 |
| 2001-07-19 | 561.22 |
| 2001-07-20 | 559.00 |
| 2001-07-23 | 555.45 |
| 2001-07-24 | 555.18 |
| 2001-07-25 | 547.59 |
| 2001-07-26 | 547.01 |
| 2001-07-27 | 554.15 |
| 2001-07-30 | 558.25 |
| 2001-07-31 | 558.99 |
| 2001-08-01 | 562.04 |
| 2001-08-02 | 567.43 |
| 2001-08-03 | 569.80 |
| 2001-08-06 | 567.22 |
| 2001-08-07 | 563.75 |
| 2001-08-08 | 562.10 |
| 2001-08-09 | 563.96 |
| 2001-08-10 | 566.00 |
| 2001-08-13 | 573.99 |
| 2001-08-14 | 576.97 |
| 2001-08-15 | 581.82 |
| 2001-08-16 | 584.32 |
| 2001-08-17 | 584.57 |
| 2001-08-20 | 578.87 |
| 2001-08-21 | 581.96 |
| 2001-08-22 | 587.82 |
| 2001-08-23 | 581.27 |
| 2001-08-24 | 582.87 |
| 2001-08-27 | 577.31 |
| 2001-08-28 | 572.22 |
| 2001-08-29 | 570.45 |
| 2001-08-30 | 560.44 |
| 2001-08-31 | 555.79 |
| 2001-09-03 | . |
| 2001-09-04 | 537.71 |
| 2001-09-05 | 533.51 |
| 2001-09-06 | 531.06 |
| 2001-09-07 | 530.05 |
| 2001-09-10 | 519.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 495.36 |
| 2001-09-18 | 490.83 |
| 2001-09-19 | 486.67 |
| 2001-09-20 | 463.30 |
| 2001-09-21 | 454.08 |
| 2001-09-24 | 471.26 |
| 2001-09-25 | 482.48 |
| 2001-09-26 | 488.66 |
| 2001-09-27 | 491.61 |
| 2001-09-28 | 489.35 |
| 2001-10-01 | 492.59 |
| 2001-10-02 | 496.53 |
| 2001-10-03 | 494.78 |
| 2001-10-04 | 506.84 |
| 2001-10-05 | 513.58 |
| 2001-10-08 | 509.01 |
| 2001-10-09 | 512.51 |
| 2001-10-10 | 515.11 |
| 2001-10-11 | 518.24 |
| 2001-10-12 | 520.69 |
| 2001-10-15 | 518.79 |
| 2001-10-16 | 528.92 |
| 2001-10-17 | 527.23 |
| 2001-10-18 | 516.85 |
| 2001-10-19 | 508.48 |
| 2001-10-22 | 507.25 |
| 2001-10-23 | 516.29 |
| 2001-10-24 | 519.86 |
| 2001-10-25 | 514.84 |
| 2001-10-26 | 517.37 |
| 2001-10-29 | 521.20 |
| 2001-10-30 | 512.52 |
| 2001-10-31 | 508.42 |
| 2001-11-01 | 506.10 |
| 2001-11-02 | 504.54 |
| 2001-11-05 | 504.59 |
| 2001-11-06 | 510.32 |
| 2001-11-07 | 511.79 |
| 2001-11-08 | 515.62 |
| 2001-11-09 | 513.28 |
| 2001-11-12 | 508.95 |
| 2001-11-13 | 509.74 |
| 2001-11-14 | 518.43 |
| 2001-11-15 | 520.83 |
| 2001-11-16 | 525.00 |
| 2001-11-19 | 528.03 |
| 2001-11-20 | 528.23 |
| 2001-11-21 | 524.14 |
| 2001-11-22 | . |
| 2001-11-23 | 524.69 |
| 2001-11-26 | 529.55 |
| 2001-11-27 | 530.37 |
| 2001-11-28 | 528.30 |
| 2001-11-29 | 530.03 |
| 2001-11-30 | 541.18 |
| 2001-12-03 | 535.78 |
| 2001-12-04 | 546.29 |
| 2001-12-05 | 550.26 |
| 2001-12-06 | 547.50 |
| 2001-12-07 | 555.90 |
| 2001-12-10 | 553.31 |
| 2001-12-11 | 554.62 |
| 2001-12-12 | 554.61 |
| 2001-12-13 | 545.73 |
| 2001-12-14 | 541.51 |
| 2001-12-17 | 551.32 |
| 2001-12-18 | 548.54 |
| 2001-12-19 | 542.61 |
| 2001-12-20 | 539.68 |
| 2001-12-21 | 539.54 |
| 2001-12-24 | 533.86 |
| 2001-12-25 | . |
| 2001-12-26 | 534.23 |
| 2001-12-27 | 545.44 |
| 2001-12-28 | 543.59 |
| 2001-12-31 | 550.39 |
| 2002-01-01 | . |
| 2002-01-02 | 556.47 |
| 2002-01-03 | 563.41 |
| 2002-01-04 | 564.17 |
| 2002-01-07 | 561.64 |
| 2002-01-08 | 560.36 |
| 2002-01-09 | 561.99 |
| 2002-01-10 | 556.86 |
| 2002-01-11 | 555.32 |
| 2002-01-14 | 548.62 |
| 2002-01-15 | 550.48 |
| 2002-01-16 | 537.59 |
| 2002-01-17 | 540.80 |
| 2002-01-18 | 538.35 |
| 2002-01-21 | . |
| 2002-01-22 | 535.37 |
| 2002-01-23 | 536.36 |
| 2002-01-24 | 536.06 |
| 2002-01-25 | 525.88 |
| 2002-01-28 | 529.87 |
| 2002-01-29 | 523.75 |
| 2002-01-30 | 518.84 |
| 2002-01-31 | 525.87 |
| 2002-02-01 | 529.46 |
| 2002-02-04 | 529.05 |
| 2002-02-05 | 527.83 |
| 2002-02-06 | 527.94 |
| 2002-02-07 | 527.39 |
| 2002-02-08 | 527.33 |
| 2002-02-11 | 533.77 |
| 2002-02-12 | 536.01 |
| 2002-02-13 | 534.72 |
| 2002-02-14 | 538.16 |
| 2002-02-15 | 541.38 |
| 2002-02-18 | . |
| 2002-02-19 | 532.80 |
| 2002-02-20 | 531.25 |
| 2002-02-21 | 537.10 |
| 2002-02-22 | 537.09 |
| 2002-02-25 | 537.87 |
| 2002-02-26 | 543.40 |
| 2002-02-27 | 546.41 |
| 2002-02-28 | 542.70 |
| 2002-03-01 | 545.63 |
| 2002-03-04 | 559.67 |
| 2002-03-05 | 562.47 |
| 2002-03-06 | 565.08 |
| 2002-03-07 | 572.62 |
| 2002-03-08 | 571.15 |
| 2002-03-11 | 567.19 |
| 2002-03-12 | 560.50 |
| 2002-03-13 | 561.50 |
| 2002-03-14 | 568.68 |
| 2002-03-15 | 569.35 |
| 2002-03-18 | 570.94 |
| 2002-03-19 | 578.33 |
| 2002-03-20 | 578.46 |
| 2002-03-21 | 575.33 |
| 2002-03-22 | 577.05 |
| 2002-03-25 | 575.16 |
| 2002-03-26 | 572.56 |
| 2002-03-27 | 571.53 |
| 2002-03-28 | 573.58 |
| 2002-03-29 | . |
| 2002-04-01 | 578.24 |
| 2002-04-02 | 579.09 |
| 2002-04-03 | 575.44 |
| 2002-04-04 | 573.33 |
| 2002-04-05 | 570.81 |
| 2002-04-08 | 562.30 |
| 2002-04-09 | 562.31 |
| 2002-04-10 | 565.90 |
| 2002-04-11 | 567.04 |
| 2002-04-12 | 569.20 |
| 2002-04-15 | 570.79 |
| 2002-04-16 | 577.29 |
| 2002-04-17 | 588.07 |
| 2002-04-18 | 588.76 |
| 2002-04-19 | 592.47 |
| 2002-04-22 | 593.44 |
| 2002-04-23 | 590.86 |
| 2002-04-24 | 589.82 |
| 2002-04-25 | 584.63 |
| 2002-04-26 | 586.54 |
| 2002-04-29 | 589.28 |
| 2002-04-30 | 593.18 |
| 2002-05-01 | 595.09 |
| 2002-05-02 | 592.37 |
| 2002-05-03 | 597.10 |
| 2002-05-06 | 601.31 |
| 2002-05-07 | 594.21 |
| 2002-05-08 | 598.71 |
| 2002-05-09 | 599.48 |
| 2002-05-10 | 604.88 |
| 2002-05-13 | 607.58 |
| 2002-05-14 | 601.35 |
| 2002-05-15 | 606.18 |
| 2002-05-16 | 606.25 |
| 2002-05-17 | 613.88 |
| 2002-05-20 | 613.82 |
| 2002-05-21 | 609.28 |
| 2002-05-22 | 610.68 |
| 2002-05-23 | 603.83 |
| 2002-05-24 | 606.08 |
| 2002-05-27 | . |
| 2002-05-28 | 610.03 |
| 2002-05-29 | 611.06 |
| 2002-05-30 | 606.79 |
| 2002-05-31 | 606.41 |
| 2002-06-03 | 605.81 |
| 2002-06-04 | 602.70 |
| 2002-06-05 | 598.11 |
| 2002-06-06 | 602.44 |
| 2002-06-07 | 593.56 |
| 2002-06-10 | 595.80 |
| 2002-06-11 | 595.44 |
| 2002-06-12 | 592.69 |
| 2002-06-13 | 590.78 |
| 2002-06-14 | 581.63 |
| 2002-06-17 | 587.33 |
| 2002-06-18 | 590.42 |
| 2002-06-19 | 591.15 |
| 2002-06-20 | 589.60 |
| 2002-06-21 | 589.32 |
| 2002-06-24 | 584.79 |
| 2002-06-25 | 586.23 |
| 2002-06-26 | 591.88 |
| 2002-06-27 | 592.71 |
| 2002-06-28 | 605.15 |
| 2002-07-01 | 598.81 |
| 2002-07-02 | 591.38 |
| 2002-07-03 | 576.41 |
| 2002-07-04 | . |
| 2002-07-05 | 585.85 |
| 2002-07-08 | 594.49 |
| 2002-07-09 | 594.07 |
| 2002-07-10 | 583.35 |
| 2002-07-11 | 571.22 |
| 2002-07-12 | 571.55 |
| 2002-07-15 | 569.88 |
| 2002-07-16 | 561.35 |
| 2002-07-17 | 572.24 |
| 2002-07-18 | 571.52 |
| 2002-07-19 | 564.81 |
| 2002-07-22 | 545.22 |
| 2002-07-23 | 527.72 |
| 2002-07-24 | 516.55 |
| 2002-07-25 | 524.25 |
| 2002-07-26 | 494.35 |
| 2002-07-29 | 508.61 |
| 2002-07-30 | 518.42 |
| 2002-07-31 | 514.74 |
| 2002-08-01 | 503.71 |
| 2002-08-02 | 493.53 |
| 2002-08-05 | 477.31 |
| 2002-08-06 | 472.48 |
| 2002-08-07 | 478.81 |
| 2002-08-08 | 488.73 |
| 2002-08-09 | 493.28 |
| 2002-08-12 | 492.93 |
| 2002-08-13 | 496.17 |
| 2002-08-14 | 495.27 |
| 2002-08-15 | 499.25 |
| 2002-08-16 | 504.27 |
| 2002-08-19 | 509.00 |
| 2002-08-20 | 513.19 |
| 2002-08-21 | 524.13 |
| 2002-08-22 | 528.82 |
| 2002-08-23 | 525.92 |
| 2002-08-26 | 524.60 |
| 2002-08-27 | 534.32 |
| 2002-08-28 | 525.83 |
| 2002-08-29 | 519.74 |
| 2002-08-30 | 518.67 |
| 2002-09-02 | . |
| 2002-09-03 | 509.84 |
| 2002-09-04 | 511.76 |
| 2002-09-05 | 506.19 |
| 2002-09-06 | 505.76 |
| 2002-09-09 | 501.45 |
| 2002-09-10 | 504.01 |
| 2002-09-11 | 509.59 |
| 2002-09-12 | 503.60 |
| 2002-09-13 | 499.27 |
| 2002-09-16 | 493.82 |
| 2002-09-17 | 489.45 |
| 2002-09-18 | 481.51 |
| 2002-09-19 | 480.07 |
| 2002-09-20 | 483.56 |
| 2002-09-23 | 473.64 |
| 2002-09-24 | 458.93 |
| 2002-09-25 | 458.36 |
| 2002-09-26 | 468.93 |
| 2002-09-27 | 469.27 |
| 2002-09-30 | 452.71 |
| 2002-10-01 | 448.74 |
| 2002-10-02 | 450.26 |
| 2002-10-03 | 445.64 |
| 2002-10-04 | 434.15 |
| 2002-10-07 | 430.68 |
| 2002-10-08 | 427.34 |
| 2002-10-09 | 426.13 |
| 2002-10-10 | 428.80 |
| 2002-10-11 | 446.99 |
| 2002-10-14 | 446.55 |
| 2002-10-15 | 464.82 |
| 2002-10-16 | 462.99 |
| 2002-10-17 | 469.21 |
| 2002-10-18 | 468.68 |
| 2002-10-21 | 468.23 |
| 2002-10-22 | 455.83 |
| 2002-10-23 | 446.82 |
| 2002-10-24 | 450.58 |
| 2002-10-25 | 441.06 |
| 2002-10-28 | 444.80 |
| 2002-10-29 | 433.51 |
| 2002-10-30 | 445.60 |
| 2002-10-31 | 460.11 |
| 2002-11-01 | 455.56 |
| 2002-11-04 | 470.86 |
| 2002-11-05 | 478.89 |
| 2002-11-06 | 475.36 |
| 2002-11-07 | 477.85 |
| 2002-11-08 | 481.02 |
| 2002-11-11 | 476.85 |
| 2002-11-12 | 482.97 |
| 2002-11-13 | 482.09 |
| 2002-11-14 | 490.39 |
| 2002-11-15 | 490.74 |
| 2002-11-18 | 496.04 |
| 2002-11-19 | 493.12 |
| 2002-11-20 | 486.11 |
| 2002-11-21 | 495.03 |
| 2002-11-22 | 497.11 |
| 2002-11-25 | 495.49 |
| 2002-11-26 | 489.54 |
| 2002-11-27 | 495.66 |
| 2002-11-28 | . |
| 2002-11-29 | 510.43 |
| 2002-12-02 | 509.80 |
| 2002-12-03 | 503.44 |
| 2002-12-04 | 501.14 |
| 2002-12-05 | 495.89 |
| 2002-12-06 | 493.03 |
| 2002-12-09 | 486.92 |
| 2002-12-10 | 486.40 |
| 2002-12-11 | 490.15 |
| 2002-12-12 | 490.31 |
| 2002-12-13 | 485.97 |
| 2002-12-16 | 485.84 |
| 2002-12-17 | 487.80 |
| 2002-12-18 | 481.29 |
| 2002-12-19 | 479.46 |
| 2002-12-20 | 484.47 |
| 2002-12-23 | 481.22 |
| 2002-12-24 | 482.00 |
| 2002-12-25 | . |
| 2002-12-26 | 483.12 |
| 2002-12-27 | 483.05 |
| 2002-12-30 | 483.98 |
| 2002-12-31 | 490.01 |
| 2003-01-01 | . |
| 2003-01-02 | 495.70 |
| 2003-01-03 | 502.24 |
| 2003-01-06 | 507.89 |
| 2003-01-07 | 504.32 |
| 2003-01-08 | 494.00 |
| 2003-01-09 | 499.15 |
| 2003-01-10 | 501.76 |
| 2003-01-13 | 501.10 |
| 2003-01-14 | 499.15 |
| 2003-01-15 | 493.72 |
| 2003-01-16 | 496.25 |
| 2003-01-17 | 494.58 |
| 2003-01-20 | . |
| 2003-01-21 | 486.32 |
| 2003-01-22 | 481.72 |
| 2003-01-23 | 476.68 |
| 2003-01-24 | 478.64 |
| 2003-01-27 | 464.39 |
| 2003-01-28 | 466.18 |
| 2003-01-29 | 461.70 |
| 2003-01-30 | 463.80 |
| 2003-01-31 | 471.33 |
| 2003-02-03 | 478.39 |
| 2003-02-04 | 472.22 |
| 2003-02-05 | 470.99 |
| 2003-02-06 | 464.62 |
| 2003-02-07 | 458.55 |
| 2003-02-10 | 455.16 |
| 2003-02-11 | 461.06 |
| 2003-02-12 | 462.17 |
| 2003-02-13 | 464.74 |
| 2003-02-14 | 466.26 |
| 2003-02-17 | . |
| 2003-02-18 | 469.80 |
| 2003-02-19 | 468.80 |
| 2003-02-20 | 467.39 |
| 2003-02-21 | 467.34 |
| 2003-02-24 | 461.02 |
| 2003-02-25 | 447.23 |
| 2003-02-26 | 446.12 |
| 2003-02-27 | 451.73 |
| 2003-02-28 | 457.52 |
| 2003-03-03 | 457.28 |
| 2003-03-04 | 455.21 |
| 2003-03-05 | 455.86 |
| 2003-03-06 | 449.86 |
| 2003-03-07 | 446.86 |
| 2003-03-10 | 439.33 |
| 2003-03-11 | 435.54 |
| 2003-03-12 | 425.09 |
| 2003-03-13 | 434.44 |
| 2003-03-14 | 445.59 |
| 2003-03-17 | 449.86 |
| 2003-03-18 | 451.15 |
| 2003-03-19 | 455.88 |
| 2003-03-20 | 455.75 |
| 2003-03-21 | 466.06 |
| 2003-03-24 | 454.05 |
| 2003-03-25 | 459.22 |
| 2003-03-26 | 458.66 |
| 2003-03-27 | 455.78 |
| 2003-03-28 | 453.71 |
| 2003-03-31 | 451.81 |
| 2003-04-01 | 447.97 |
| 2003-04-02 | 453.91 |
| 2003-04-03 | 457.04 |
| 2003-04-04 | 460.80 |
| 2003-04-07 | 470.34 |
| 2003-04-08 | 467.55 |
| 2003-04-09 | 474.79 |
| 2003-04-10 | 474.79 |
| 2003-04-11 | 477.21 |
| 2003-04-14 | 481.52 |
| 2003-04-15 | 487.14 |
| 2003-04-16 | 485.87 |
| 2003-04-17 | 490.62 |
| 2003-04-18 | . |
| 2003-04-21 | 488.31 |
| 2003-04-22 | 492.72 |
| 2003-04-23 | 499.94 |
| 2003-04-24 | 498.01 |
| 2003-04-25 | 501.80 |
| 2003-04-28 | 507.13 |
| 2003-04-29 | 515.03 |
| 2003-04-30 | 517.55 |
| 2003-05-01 | 522.82 |
| 2003-05-02 | 524.00 |
| 2003-05-05 | 533.05 |
| 2003-05-06 | 544.13 |
| 2003-05-07 | 537.25 |
| 2003-05-08 | 528.37 |
| 2003-05-09 | 531.44 |
| 2003-05-12 | 531.39 |
| 2003-05-13 | 531.59 |
| 2003-05-14 | 528.11 |
| 2003-05-15 | 528.03 |
| 2003-05-16 | 535.51 |
| 2003-05-19 | 529.99 |
| 2003-05-20 | 531.92 |
| 2003-05-21 | 526.84 |
| 2003-05-22 | 526.97 |
| 2003-05-23 | 523.83 |
| 2003-05-26 | . |
| 2003-05-27 | 524.86 |
| 2003-05-28 | 524.17 |
| 2003-05-29 | 529.46 |
| 2003-05-30 | 531.84 |
| 2003-06-02 | 535.92 |
| 2003-06-03 | 532.32 |
| 2003-06-04 | 535.80 |
| 2003-06-05 | 543.86 |
| 2003-06-06 | 545.88 |
| 2003-06-09 | 545.70 |
| 2003-06-10 | 542.07 |
| 2003-06-11 | 550.41 |
| 2003-06-12 | 554.97 |
| 2003-06-13 | 554.02 |
| 2003-06-16 | 567.98 |
| 2003-06-17 | 568.65 |
| 2003-06-18 | 557.08 |
| 2003-06-19 | 554.47 |
| 2003-06-20 | 554.79 |
| 2003-06-23 | 541.64 |
| 2003-06-24 | 537.21 |
| 2003-06-25 | 542.54 |
| 2003-06-26 | 535.68 |
| 2003-06-27 | 537.35 |
| 2003-06-30 | 536.09 |
| 2003-07-01 | 538.30 |
| 2003-07-02 | 544.30 |
| 2003-07-03 | 551.79 |
| 2003-07-04 | . |
| 2003-07-07 | 556.11 |
| 2003-07-08 | 559.94 |
| 2003-07-09 | 560.92 |
| 2003-07-10 | 555.74 |
| 2003-07-11 | 557.98 |
| 2003-07-14 | 562.62 |
| 2003-07-15 | 559.34 |
| 2003-07-16 | 557.64 |
| 2003-07-17 | 554.46 |
| 2003-07-18 | 559.25 |
| 2003-07-21 | 559.96 |
| 2003-07-22 | 554.63 |
| 2003-07-23 | 555.68 |
| 2003-07-24 | 567.92 |
| 2003-07-25 | 568.31 |
| 2003-07-28 | 575.76 |
| 2003-07-29 | 576.02 |
| 2003-07-30 | 575.75 |
| 2003-07-31 | 574.84 |
| 2003-08-01 | 573.09 |
| 2003-08-04 | 574.56 |
| 2003-08-05 | 578.55 |
| 2003-08-06 | 573.70 |
| 2003-08-07 | 570.65 |
| 2003-08-08 | 567.66 |
| 2003-08-11 | 568.17 |
| 2003-08-12 | 567.21 |
| 2003-08-13 | 570.67 |
| 2003-08-14 | 573.44 |
| 2003-08-15 | 581.88 |
| 2003-08-18 | 580.29 |
| 2003-08-19 | 583.93 |
| 2003-08-20 | 583.70 |
| 2003-08-21 | 578.10 |
| 2003-08-22 | 575.13 |
| 2003-08-25 | 571.03 |
| 2003-08-26 | 567.13 |
| 2003-08-27 | 570.07 |
| 2003-08-28 | 570.69 |
| 2003-08-29 | 577.02 |
| 2003-09-01 | . |
| 2003-09-02 | 575.59 |
| 2003-09-03 | 582.24 |
| 2003-09-04 | 580.71 |
| 2003-09-05 | 589.78 |
| 2003-09-08 | 593.30 |
| 2003-09-09 | 591.42 |
| 2003-09-10 | 580.98 |
| 2003-09-11 | 580.56 |
| 2003-09-12 | 584.78 |
| 2003-09-15 | 590.01 |
| 2003-09-16 | 588.29 |
| 2003-09-17 | 593.19 |
| 2003-09-18 | 599.29 |
| 2003-09-19 | 601.49 |
| 2003-09-22 | 597.44 |
| 2003-09-23 | 594.24 |
| 2003-09-24 | 592.96 |
| 2003-09-25 | 590.49 |
| 2003-09-26 | 584.31 |
| 2003-09-29 | 583.43 |
| 2003-09-30 | 579.54 |
| 2003-10-01 | 589.03 |
| 2003-10-02 | 586.88 |
| 2003-10-03 | 597.44 |
| 2003-10-06 | 602.88 |
| 2003-10-07 | 604.31 |
| 2003-10-08 | 606.97 |
| 2003-10-09 | 608.31 |
| 2003-10-10 | 613.38 |
| 2003-10-13 | 613.86 |
| 2003-10-14 | 618.47 |
| 2003-10-15 | 621.24 |
| 2003-10-16 | 619.03 |
| 2003-10-17 | 614.14 |
| 2003-10-20 | 615.64 |
| 2003-10-21 | 614.16 |
| 2003-10-22 | 610.06 |
| 2003-10-23 | 606.25 |
| 2003-10-24 | 609.49 |
| 2003-10-27 | 610.94 |
| 2003-10-28 | 610.06 |
| 2003-10-29 | 614.03 |
| 2003-10-30 | 617.60 |
| 2003-10-31 | 616.72 |
| 2003-11-03 | 615.20 |
| 2003-11-04 | 615.10 |
| 2003-11-05 | 608.75 |
| 2003-11-06 | 606.75 |
| 2003-11-07 | 620.87 |
| 2003-11-10 | 620.35 |
| 2003-11-11 | 618.72 |
| 2003-11-12 | 627.30 |
| 2003-11-13 | 633.43 |
| 2003-11-14 | 646.28 |
| 2003-11-17 | 634.81 |
| 2003-11-18 | 643.18 |
| 2003-11-19 | 640.02 |
| 2003-11-20 | 636.94 |
| 2003-11-21 | 643.79 |
| 2003-11-24 | 640.22 |
| 2003-11-25 | 643.56 |
| 2003-11-26 | 654.13 |
| 2003-11-27 | . |
| 2003-11-28 | 660.12 |
| 2003-12-01 | 669.48 |
| 2003-12-02 | 679.41 |
| 2003-12-03 | 683.12 |
| 2003-12-04 | 678.14 |
| 2003-12-05 | 680.24 |
| 2003-12-08 | 680.02 |
| 2003-12-09 | 681.50 |
| 2003-12-10 | 678.56 |
| 2003-12-11 | 676.68 |
| 2003-12-12 | 684.65 |
| 2003-12-15 | 688.63 |
| 2003-12-16 | 687.53 |
| 2003-12-17 | 690.78 |
| 2003-12-18 | 688.77 |
| 2003-12-19 | 689.85 |
| 2003-12-22 | 695.38 |
| 2003-12-23 | 698.05 |
| 2003-12-24 | 701.52 |
| 2003-12-25 | . |
| 2003-12-26 | 701.01 |
| 2003-12-29 | 704.16 |
| 2003-12-30 | 706.94 |
| 2003-12-31 | 714.55 |
| 2004-01-01 | . |
| 2004-01-02 | 721.33 |
| 2004-01-05 | 728.72 |
| 2004-01-06 | 729.50 |
| 2004-01-07 | 723.60 |
| 2004-01-08 | 730.85 |
| 2004-01-09 | 734.45 |
| 2004-01-12 | 735.26 |
| 2004-01-13 | 735.85 |
| 2004-01-14 | 736.80 |
| 2004-01-15 | 732.59 |
| 2004-01-16 | 725.62 |
| 2004-01-19 | . |
| 2004-01-20 | 736.75 |
| 2004-01-21 | 740.11 |
| 2004-01-22 | 747.79 |
| 2004-01-23 | 742.73 |
| 2004-01-26 | 735.67 |
| 2004-01-27 | 744.54 |
| 2004-01-28 | 738.29 |
| 2004-01-29 | 722.11 |
| 2004-01-30 | 726.94 |
| 2004-02-02 | 731.59 |
| 2004-02-03 | 734.69 |
| 2004-02-04 | 729.85 |
| 2004-02-05 | 736.05 |
| 2004-02-06 | 747.82 |
| 2004-02-09 | 752.60 |
| 2004-02-10 | 751.10 |
| 2004-02-11 | 754.31 |
| 2004-02-12 | 768.21 |
| 2004-02-13 | 763.51 |
| 2004-02-16 | . |
| 2004-02-17 | 768.56 |
| 2004-02-18 | 767.05 |
| 2004-02-19 | 764.05 |
| 2004-02-20 | 754.59 |
| 2004-02-23 | 755.20 |
| 2004-02-24 | 753.94 |
| 2004-02-25 | 745.20 |
| 2004-02-26 | 742.48 |
| 2004-02-27 | 748.38 |
| 2004-03-01 | 759.73 |
| 2004-03-02 | 757.90 |
| 2004-03-03 | 747.68 |
| 2004-03-04 | 753.43 |
| 2004-03-05 | 769.57 |
| 2004-03-08 | 769.20 |
| 2004-03-09 | 759.82 |
| 2004-03-10 | 741.61 |
| 2004-03-11 | 728.51 |
| 2004-03-12 | 726.04 |
| 2004-03-15 | 716.53 |
| 2004-03-16 | 725.36 |
| 2004-03-17 | 727.83 |
| 2004-03-18 | 731.23 |
| 2004-03-19 | 731.31 |
| 2004-03-22 | 722.23 |
| 2004-03-23 | 721.28 |
| 2004-03-24 | 715.22 |
| 2004-03-25 | 720.78 |
| 2004-03-26 | 723.80 |
| 2004-03-29 | 731.52 |
| 2004-03-30 | 733.62 |
| 2004-03-31 | 739.60 |
| 2004-04-01 | 749.35 |
| 2004-04-02 | 745.59 |
| 2004-04-05 | 740.61 |
| 2004-04-06 | 744.15 |
| 2004-04-07 | 752.18 |
| 2004-04-08 | 747.78 |
| 2004-04-09 | . |
| 2004-04-12 | 745.79 |
| 2004-04-13 | 738.42 |
| 2004-04-14 | 730.96 |
| 2004-04-15 | 733.61 |
| 2004-04-16 | 740.70 |
| 2004-04-19 | 740.16 |
| 2004-04-20 | 742.19 |
| 2004-04-21 | 734.07 |
| 2004-04-22 | 744.20 |
| 2004-04-23 | 748.91 |
| 2004-04-26 | 750.30 |
| 2004-04-27 | 754.12 |
| 2004-04-28 | 746.61 |
| 2004-04-29 | 741.00 |
| 2004-04-30 | 740.25 |
| 2004-05-03 | 744.60 |
| 2004-05-04 | 755.17 |
| 2004-05-05 | 759.69 |
| 2004-05-06 | 744.80 |
| 2004-05-07 | 731.41 |
| 2004-05-10 | 707.10 |
| 2004-05-11 | 709.81 |
| 2004-05-12 | 710.83 |
| 2004-05-13 | 714.49 |
| 2004-05-14 | 712.73 |
| 2004-05-17 | 710.85 |
| 2004-05-18 | 708.53 |
| 2004-05-19 | 724.15 |
| 2004-05-20 | 714.81 |
| 2004-05-21 | 722.53 |
| 2004-05-24 | 722.95 |
| 2004-05-25 | 729.15 |
| 2004-05-26 | 734.02 |
| 2004-05-27 | 747.35 |
| 2004-05-28 | 745.24 |
| 2004-05-31 | . |
| 2004-06-01 | 736.98 |
| 2004-06-02 | 745.04 |
| 2004-06-03 | 745.21 |
| 2004-06-04 | 752.87 |
| 2004-06-07 | 760.48 |
| 2004-06-08 | 759.52 |
| 2004-06-09 | 748.22 |
| 2004-06-10 | 750.55 |
| 2004-06-11 | . |
| 2004-06-14 | 745.10 |
| 2004-06-15 | 747.92 |
| 2004-06-16 | 747.05 |
| 2004-06-17 | 750.55 |
| 2004-06-18 | 757.13 |
| 2004-06-21 | 752.95 |
| 2004-06-22 | 749.11 |
| 2004-06-23 | 752.26 |
| 2004-06-24 | 757.43 |
| 2004-06-25 | 753.82 |
| 2004-06-28 | 763.27 |
| 2004-06-29 | 760.58 |
| 2004-06-30 | 764.34 |
| 2004-07-01 | 763.73 |
| 2004-07-02 | 768.30 |
| 2004-07-05 | . |
| 2004-07-06 | 764.44 |
| 2004-07-07 | 771.42 |
| 2004-07-08 | 772.24 |
| 2004-07-09 | 771.59 |
| 2004-07-12 | 773.90 |
| 2004-07-13 | 771.36 |
| 2004-07-14 | 773.94 |
| 2004-07-15 | 771.72 |
| 2004-07-16 | 778.77 |
| 2004-07-19 | 774.64 |
| 2004-07-20 | 770.73 |
| 2004-07-21 | 763.40 |
| 2004-07-22 | 758.70 |
| 2004-07-23 | 748.90 |
| 2004-07-26 | 746.81 |
| 2004-07-27 | 748.08 |
| 2004-07-28 | 747.12 |
| 2004-07-29 | 756.49 |
| 2004-07-30 | 757.12 |
| 2004-08-02 | 756.63 |
| 2004-08-03 | 762.00 |
| 2004-08-04 | 757.87 |
| 2004-08-05 | 762.21 |
| 2004-08-06 | 760.72 |
| 2004-08-09 | 754.34 |
| 2004-08-10 | 758.39 |
| 2004-08-11 | 749.57 |
| 2004-08-12 | 751.56 |
| 2004-08-13 | 758.05 |
| 2004-08-16 | 761.44 |
| 2004-08-17 | 763.19 |
| 2004-08-18 | 758.51 |
| 2004-08-19 | 764.87 |
| 2004-08-20 | 762.67 |
| 2004-08-23 | 764.29 |
| 2004-08-24 | 761.41 |
| 2004-08-25 | 762.52 |
| 2004-08-26 | 767.13 |
| 2004-08-27 | 767.65 |
| 2004-08-30 | 766.90 |
| 2004-08-31 | 770.10 |
| 2004-09-01 | 775.04 |
| 2004-09-02 | 775.82 |
| 2004-09-03 | 773.07 |
| 2004-09-06 | . |
| 2004-09-07 | 783.31 |
| 2004-09-08 | 790.08 |
| 2004-09-09 | 786.95 |
| 2004-09-10 | 797.87 |
| 2004-09-13 | 798.57 |
| 2004-09-14 | 795.47 |
| 2004-09-15 | 786.31 |
| 2004-09-16 | 787.63 |
| 2004-09-17 | 791.88 |
| 2004-09-20 | 789.31 |
| 2004-09-21 | 797.94 |
| 2004-09-22 | 796.82 |
| 2004-09-23 | 792.96 |
| 2004-09-24 | 790.51 |
| 2004-09-27 | 793.68 |
| 2004-09-28 | 796.11 |
| 2004-09-29 | 804.02 |
| 2004-09-30 | 807.56 |
| 2004-10-01 | 817.61 |
| 2004-10-04 | 816.78 |
| 2004-10-05 | 821.27 |
| 2004-10-06 | 821.07 |
| 2004-10-07 | 818.18 |
| 2004-10-08 | 826.82 |
| 2004-10-11 | 822.77 |
| 2004-10-12 | 815.47 |
| 2004-10-13 | 814.95 |
| 2004-10-14 | 817.32 |
| 2004-10-15 | 820.42 |
| 2004-10-18 | 820.54 |
| 2004-10-19 | 825.43 |
| 2004-10-20 | 824.85 |
| 2004-10-21 | 827.77 |
| 2004-10-22 | 831.82 |
| 2004-10-25 | 828.94 |
| 2004-10-26 | 829.53 |
| 2004-10-27 | 836.52 |
| 2004-10-28 | 841.13 |
| 2004-10-29 | 835.30 |
| 2004-11-01 | 843.00 |
| 2004-11-02 | 847.50 |
| 2004-11-03 | 860.32 |
| 2004-11-04 | 863.80 |
| 2004-11-05 | 873.45 |
| 2004-11-08 | 872.19 |
| 2004-11-09 | 867.41 |
| 2004-11-10 | 872.41 |
| 2004-11-11 | 881.45 |
| 2004-11-12 | 884.52 |
| 2004-11-15 | 886.09 |
| 2004-11-16 | 882.74 |
| 2004-11-17 | 891.03 |
| 2004-11-18 | 886.37 |
| 2004-11-19 | 887.61 |
| 2004-11-22 | 881.58 |
| 2004-11-23 | 888.65 |
| 2004-11-24 | 891.76 |
| 2004-11-25 | . |
| 2004-11-26 | 904.86 |
| 2004-11-29 | 903.68 |
| 2004-11-30 | 898.69 |
| 2004-12-01 | 910.09 |
| 2004-12-02 | 911.26 |
| 2004-12-03 | 916.56 |
| 2004-12-06 | 917.30 |
| 2004-12-07 | 921.54 |
| 2004-12-08 | 908.96 |
| 2004-12-09 | 905.30 |
| 2004-12-10 | 905.51 |
| 2004-12-13 | 918.33 |
| 2004-12-14 | 923.12 |
| 2004-12-15 | 936.50 |
| 2004-12-16 | 930.99 |
| 2004-12-17 | 921.68 |
| 2004-12-20 | 939.20 |
| 2004-12-21 | 938.26 |
| 2004-12-22 | 942.34 |
| 2004-12-23 | 950.79 |
| 2004-12-24 | . |
| 2004-12-27 | 958.81 |
| 2004-12-28 | 958.88 |
| 2004-12-29 | 959.32 |
| 2004-12-30 | 963.99 |
| 2004-12-31 | 959.27 |
| 2005-01-03 | 960.38 |
| 2005-01-04 | 957.38 |
| 2005-01-05 | 949.15 |
| 2005-01-06 | 947.32 |
| 2005-01-07 | 934.71 |
| 2005-01-10 | 940.15 |
| 2005-01-11 | 941.29 |
| 2005-01-12 | 950.34 |
| 2005-01-13 | 950.16 |
| 2005-01-14 | 953.11 |
| 2005-01-17 | . |
| 2005-01-18 | 954.41 |
| 2005-01-19 | 960.68 |
| 2005-01-20 | 954.18 |
| 2005-01-21 | 959.90 |
| 2005-01-24 | 957.26 |
| 2005-01-25 | 960.25 |
| 2005-01-26 | 970.83 |
| 2005-01-27 | 974.39 |
#2005-01-28| 970.49
#2005-01-31| 977.09
#2005-02-01| 979.22
#2005-02-02| 989.02
#2005-02-03| 986.27
#2005-02-04|1000.24
#2005-02-07| 996.79
#2005-02-08| 986.26
#2005-02-09| 986.99
#2005-02-10| 991.99
#2005-02-11|1002.18
#2005-02-14|1010.74
#2005-02-15|1016.64
#2005-02-16|1008.95
#2005-02-17|1016.48
#2005-02-18|1014.66
#2005-02-21| .
#2005-02-22|1005.05
#2005-02-23| 997.68
#2005-02-24| 997.03
#2005-02-25|1009.37
#2005-02-28|1020.40
#2005-03-01|1020.69
#2005-03-02|1008.15
#2005-03-03|1008.30
#2005-03-04|1022.87
#2005-03-07|1020.34
#2005-03-08|1032.97
#2005-03-09|1027.63
#2005-03-10|1023.39
#2005-03-11|1027.48
#2005-03-14|1019.18
#2005-03-15|1018.21
#2005-03-16|1017.03
#2005-03-17|1011.26
#2005-03-18|1006.20
#2005-03-21| 995.34
#2005-03-22| 994.01
#2005-03-23| 973.96
#2005-03-24| 975.85
#2005-03-25| .
#2005-03-28| 968.20
#2005-03-29| 968.66
#2005-03-30| 970.82
#2005-03-31| 974.79
#2005-04-01| 979.36
#2005-04-04| 966.60
#2005-04-05| 974.45
#2005-04-06| 980.25
#2005-04-07| 985.68
#2005-04-08| 982.71
#2005-04-11| 992.74
#2005-04-12| 986.77
#2005-04-13| 995.36
#2005-04-14| 981.86
#2005-04-15| 969.82
#2005-04-18| 953.83
#2005-04-19| 959.81
#2005-04-20| 959.92
#2005-04-21| 958.51
#2005-04-22| 965.76
#2005-04-25| 957.31
#2005-04-26| 958.14
#2005-04-27| 940.81
#2005-04-28| 935.36
#2005-04-29| 938.99
#2005-05-02| 941.85
#2005-05-03| 946.34
#2005-05-04| 955.91
#2005-05-05| 958.63
#2005-05-06| 954.91
#2005-05-09| 954.29
#2005-05-10| 959.32
#2005-05-11| 950.60
#2005-05-12| 949.21
#2005-05-13| 943.17
#2005-05-16| 941.04
#2005-05-17| 941.70
#2005-05-18| 956.94
#2005-05-19| 960.69
#2005-05-20| 955.41
#2005-05-23| 961.20
#2005-05-24| 959.32
#2005-05-25| 964.30
#2005-05-26| 963.84
#2005-05-27| 962.86
#2005-05-30| .
#2005-05-31| 955.20
#2005-06-01| 956.95
#2005-06-02| 956.21
#2005-06-03| 953.71
#2005-06-06| 954.46
#2005-06-07| 961.74
#2005-06-08| 965.34
#2005-06-09| 956.71
#2005-06-10| 960.92
#2005-06-13| 967.60
#2005-06-14| 966.43
#2005-06-15| 968.31
#2005-06-16| 972.51
#2005-06-17| 987.64
#2005-06-20| 979.60
#2005-06-21| 984.09
#2005-06-22| 984.50
#2005-06-23| 979.34
#2005-06-24| 975.40
#2005-06-27| 971.21
#2005-06-28| 971.58
#2005-06-29| 978.12
#2005-06-30| 983.63
#2005-07-01| 981.41
#2005-07-04| .
#2005-07-05| 972.68
#2005-07-06| 980.02
#2005-07-07| 968.82
#2005-07-08| 978.08
#2005-07-11| 994.41
#2005-07-12|1006.29
#2005-07-13|1003.30
#2005-07-14|1006.66
#2005-07-15| 997.25
#2005-07-18| 997.98
#2005-07-19| 998.04
#2005-07-20| 999.20
#2005-07-21|1014.86
#2005-07-22|1015.63
#2005-07-25|1012.02
#2005-07-26|1009.85
#2005-07-27|1016.76
#2005-07-28|1024.33
#2005-07-29|1027.61
#2005-08-01|1036.17
#2005-08-02|1037.91
#2005-08-03|1055.04
#2005-08-04|1054.01
#2005-08-05|1045.96
#2005-08-08|1056.32
#2005-08-09|1058.94
#2005-08-10|1066.84
#2005-08-11|1064.08
#2005-08-12|1060.46
#2005-08-15|1052.92
#2005-08-16|1053.45
#2005-08-17|1047.54
#2005-08-18|1031.42
#2005-08-19|1035.54
#2005-08-22|1046.71
#2005-08-23|1037.60
#2005-08-24|1039.95
#2005-08-25|1036.09
#2005-08-26|1040.01
#2005-08-29|1036.07
#2005-08-30|1028.21
#2005-08-31|1044.95
#2005-09-01|1072.80
#2005-09-02|1080.26
#2005-09-05| .
#2005-09-06|1082.43
#2005-09-07|1083.79
#2005-09-08|1072.31
#2005-09-09|1074.40
#2005-09-12|1066.44
#2005-09-13|1057.61
#2005-09-14|1060.39
#2005-09-15|1059.81
#2005-09-16|1066.50
#2005-09-19|1060.40
#2005-09-20|1062.69
#2005-09-21|1057.15
#2005-09-22|1048.07
#2005-09-23|1043.88
#2005-09-26|1046.87
#2005-09-27|1044.14
#2005-09-28|1047.93
#2005-09-29|1049.82
#2005-09-30|1061.69
#2005-10-03|1057.87
#2005-10-04|1066.72
#2005-10-05|1057.66
#2005-10-06|1060.19
#2005-10-07|1057.20
#2005-10-10|1055.26
#2005-10-11|1052.74
#2005-10-12|1049.06
#2005-10-13|1024.27
#2005-10-14|1032.59
#2005-10-17|1026.53
#2005-10-18|1011.52
#2005-10-19| 993.55
#2005-10-20| 995.52
#2005-10-21| 986.64
#2005-10-24| 994.36
#2005-10-25|1007.55
#2005-10-26|1005.91
#2005-10-27|1000.88
#2005-10-28| 995.90
#2005-10-31|1008.78
#2005-11-01|1015.23
#2005-11-02|1022.57
#2005-11-03|1028.25
#2005-11-04|1013.11
#2005-11-07|1015.60
#2005-11-08|1015.02
#2005-11-09|1011.65
#2005-11-10|1012.69
#2005-11-11|1016.30
#2005-11-14|1015.32
#2005-11-15|1009.93
#2005-11-16|1008.47
#2005-11-17|1025.03
#2005-11-18|1029.18
#2005-11-21|1035.55
#2005-11-22|1034.83
#2005-11-23|1052.21
#2005-11-24| .
#2005-11-25|1050.17
#2005-11-28|1052.23
#2005-11-29|1048.75
#2005-11-30|1048.80
#2005-12-01|1050.65
#2005-12-02|1054.50
#2005-12-05|1063.03
#2005-12-06|1071.81
#2005-12-07|1066.88
#2005-12-08|1073.97
#2005-12-09|1077.17
#2005-12-12|1086.58
#2005-12-13|1083.80
#2005-12-14|1095.52
#2005-12-15|1092.76
#2005-12-16|1101.18
#2005-12-19|1101.33
#2005-12-20|1093.40
#2005-12-21|1092.69
#2005-12-22|1096.66
#2005-12-23|1102.37
#2005-12-26| .
#2005-12-27|1106.58
#2005-12-28|1112.00
#2005-12-29|1110.15
#2005-12-30|1104.26
#2006-01-02| .
#2006-01-03|1135.48
#2006-01-04|1155.03
#2006-01-05|1153.53
#2006-01-06|1164.49
#2006-01-09|1158.29
#2006-01-10|1157.32
#2006-01-11|1170.17
#2006-01-12|1171.42
#2006-01-13|1170.07
#2006-01-16| .
#2006-01-17|1160.20
#2006-01-18|1152.38
#2006-01-19|1169.27
#2006-01-20|1168.57
#2006-01-23|1183.29
#2006-01-24|1187.27
#2006-01-25|1198.59
#2006-01-26|1220.66
#2006-01-27|1218.47
#2006-01-30|1210.57
#2006-01-31|1220.22
#2006-02-01|1233.15
#2006-02-02|1231.27
#2006-02-03|1226.03
#2006-02-06|1227.63
#2006-02-07|1221.75
#2006-02-08|1214.96
#2006-02-09|1228.77
#2006-02-10|1220.45
#2006-02-13|1225.09
#2006-02-14|1221.02
#2006-02-15|1222.85
#2006-02-16|1229.87
#2006-02-17|1239.62
#2006-02-20| .
#2006-02-21|1247.87
#2006-02-22|1261.08
#2006-02-23|1265.14
#2006-02-24|1264.33
#2006-02-27|1270.54
#2006-02-28|1264.94
#2006-03-01|1272.76
#2006-03-02|1264.91
#2006-03-03|1267.56
#2006-03-06|1274.26
#2006-03-07|1244.94
#2006-03-08|1235.87
#2006-03-09|1250.83
#2006-03-10|1256.28
#2006-03-13|1276.57
#2006-03-14|1290.38
#2006-03-15|1295.30
#2006-03-16|1315.39
#2006-03-17|1328.71
#2006-03-20|1336.87
#2006-03-21|1332.02
#2006-03-22|1332.34
#2006-03-23|1327.80
#2006-03-24|1337.77
#2006-03-27|1330.14
#2006-03-28|1326.22
#2006-03-29|1319.77
#2006-03-30|1346.10
#2006-03-31|1344.78
#2006-04-03|1359.82
#2006-04-04|1375.79
#2006-04-05|1378.14
#2006-04-06|1379.37
#2006-04-07|1355.82
#2006-04-10|1354.26
#2006-04-11|1338.73
#2006-04-12|1328.28
#2006-04-13|1327.67
#2006-04-14| .
#2006-04-17|1347.10
#2006-04-18|1344.92
#2006-04-19|1372.53
#2006-04-20|1375.70
#2006-04-21|1398.32
#2006-04-24|1400.37
#2006-04-25|1407.92
#2006-04-26|1422.34
#2006-04-27|1422.86
#2006-04-28|1428.90
#2006-05-01|1433.29
#2006-05-02|1441.93
#2006-05-03|1436.67
#2006-05-04|1450.64
#2006-05-05|1473.00
#2006-05-08|1487.11
#2006-05-09|1494.17
#2006-05-10|1501.86
#2006-05-11|1502.11
#2006-05-12|1470.24
#2006-05-15|1415.67
#2006-05-16|1408.85
#2006-05-17|1361.40
#2006-05-18|1346.39
#2006-05-19|1341.90
#2006-05-22|1280.34
#2006-05-23|1331.27
#2006-05-24|1300.33
#2006-05-25|1312.19
#2006-05-26|1343.95
#2006-05-29| .
#2006-05-30|1332.36
#2006-05-31|1340.39
#2006-06-01|1335.26
#2006-06-02|1359.84
#2006-06-05|1352.86
#2006-06-06|1298.21
#2006-06-07|1277.69
#2006-06-08|1217.93
#2006-06-09|1248.46
#2006-06-12|1230.11
#2006-06-13|1192.49
#2006-06-14|1214.43
#2006-06-15|1256.34
#2006-06-16|1250.56
#2006-06-19|1261.78
#2006-06-20|1268.41
#2006-06-21|1273.04
#2006-06-22|1270.09
#2006-06-23|1270.06
#2006-06-26|1271.44
#2006-06-27|1274.63
#2006-06-28|1268.26
#2006-06-29|1291.05
#2006-06-30|1336.07
#2006-07-03|1346.08
#2006-07-04| .
#2006-07-05|1331.31
#2006-07-06|1343.75
#2006-07-07|1345.72
#2006-07-10|1340.33
#2006-07-11|1327.56
#2006-07-12|1325.91
#2006-07-13|1302.58
#2006-07-14|1271.74
#2006-07-17|1243.08
#2006-07-18|1233.74
#2006-07-19|1270.39
#2006-07-20|1290.49
#2006-07-21|1277.68
#2006-07-24|1289.94
#2006-07-25|1297.06
#2006-07-26|1298.92
#2006-07-27|1335.84
#2006-07-28|1338.79
#2006-07-31|1343.48
#2006-08-01|1332.87
#2006-08-02|1361.39
#2006-08-03|1343.95
#2006-08-04|1371.58
#2006-08-07|1350.08
#2006-08-08|1354.83
#2006-08-09|1370.08
#2006-08-10|1344.59
#2006-08-11|1346.08
#2006-08-14|1356.98
#2006-08-15|1366.36
#2006-08-16|1382.52
#2006-08-17|1392.86
#2006-08-18|1387.21
#2006-08-21|1399.16
#2006-08-22|1393.73
#2006-08-23|1384.46
#2006-08-24|1381.69
#2006-08-25|1374.48
#2006-08-28|1384.94
#2006-08-29|1387.05
#2006-08-30|1399.82
#2006-08-31|1402.35
#2006-09-01|1413.08
#2006-09-04| .
#2006-09-05|1420.36
#2006-09-06|1410.68
#2006-09-07|1383.77
#2006-09-08|1383.00
#2006-09-11|1377.72
#2006-09-12|1389.80
#2006-09-13|1400.72
#2006-09-14|1409.18
#2006-09-15|1404.89
#2006-09-18|1415.51
#2006-09-19|1408.28
#2006-09-20|1420.41
#2006-09-21|1423.67
#2006-09-22|1417.65
#2006-09-25|1412.42
#2006-09-26|1419.49
#2006-09-27|1430.84
#2006-09-28|1433.77
#2006-09-29|1431.28
#2006-10-02|1442.08
#2006-10-03|1430.80
#2006-10-04|1434.17
#2006-10-05|1446.87
#2006-10-06|1435.90
#2006-10-09|1436.08
#2006-10-10|1440.67
#2006-10-11|1445.46
#2006-10-12|1463.20
#2006-10-13|1459.40
#2006-10-16|1465.44
#2006-10-17|1451.05
#2006-10-18|1461.61
#2006-10-19|1474.51
#2006-10-20|1480.27
#2006-10-23|1482.53
#2006-10-24|1480.32
#2006-10-25|1492.78
#2006-10-26|1503.59
#2006-10-27|1503.70
#2006-10-30|1497.69
#2006-10-31|1511.30
#2006-11-01|1519.82
#2006-11-02|1501.25
#2006-11-03|1505.05
#2006-11-06|1520.05
#2006-11-07|1533.16
#2006-11-08|1526.96
#2006-11-09|1536.40
#2006-11-10|1550.42
#2006-11-13|1561.27
#2006-11-14|1559.06
#2006-11-15|1574.73
#2006-11-16|1577.04
#2006-11-17|1568.94
#2006-11-20|1562.99
#2006-11-21|1570.64
#2006-11-22|1596.79
#2006-11-23| .
#2006-11-24|1597.82
#2006-11-27|1578.67
#2006-11-28|1567.89
#2006-11-29|1602.90
#2006-11-30|1611.49
#2006-12-01|1607.58
#2006-12-04|1618.86
#2006-12-05|1629.00
#2006-12-06|1638.55
#2006-12-07|1647.84
#2006-12-08|1653.48
#2006-12-11|1653.36
#2006-12-12|1662.75
#2006-12-13|1667.52
#2006-12-14|1670.87
#2006-12-15|1678.11
#2006-12-18|1676.79
#2006-12-19|1677.88
#2006-12-20|1693.29
#2006-12-21|1691.87
#2006-12-22|1682.07
#2006-12-25| .
#2006-12-26|1678.26
#2006-12-27|1690.12
#2006-12-28|1692.99
#2006-12-29|1695.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1712.19
#2007-01-04|1685.90
#2007-01-05|1660.72
#2007-01-08|1667.10
#2007-01-09|1680.24
#2007-01-10|1659.13
#2007-01-11|1677.13
#2007-01-12|1689.29
#2007-01-15| .
#2007-01-16|1691.09
#2007-01-17|1701.55
#2007-01-18|1708.77
#2007-01-19|1735.90
#2007-01-22|1736.46
#2007-01-23|1747.73
#2007-01-24|1756.36
#2007-01-25|1749.89
#2007-01-26|1738.02
#2007-01-29|1754.31
#2007-01-30|1761.89
#2007-01-31|1763.28
#2007-02-01|1786.42
#2007-02-02|1795.83
#2007-02-05|1791.82
#2007-02-06|1794.29
#2007-02-07|1811.08
#2007-02-08|1802.46
#2007-02-09|1811.44
#2007-02-12|1789.77
#2007-02-13|1804.66
#2007-02-14|1844.99
#2007-02-15|1848.03
#2007-02-16|1840.12
#2007-02-19| .
#2007-02-20|1868.07
#2007-02-21|1855.49
#2007-02-22|1859.36
#2007-02-23|1863.36
#2007-02-26|1880.75
#2007-02-27|1813.11
#2007-02-28|1787.68
#2007-03-01|1761.51
#2007-03-02|1755.41
#2007-03-05|1717.65
#2007-03-06|1748.03
#2007-03-07|1772.89
#2007-03-08|1796.06
#2007-03-09|1794.74
#2007-03-12|1793.92
#2007-03-13|1779.12
#2007-03-14|1730.58
#2007-03-15|1765.97
#2007-03-16|1779.88
#2007-03-19|1806.80
#2007-03-20|1827.52
#2007-03-21|1843.89
#2007-03-22|1882.27
#2007-03-23|1880.69
#2007-03-26|1882.92
#2007-03-27|1883.40
#2007-03-28|1866.16
#2007-03-29|1885.21
#2007-03-30|1891.04
#2007-04-02|1906.58
#2007-04-03|1939.69
#2007-04-04|1939.64
#2007-04-05|1959.19
#2007-04-06| .
#2007-04-09|1948.44
#2007-04-10|1968.39
#2007-04-11|1966.98
#2007-04-12|1964.93
#2007-04-13|1968.77
#2007-04-16|1981.82
#2007-04-17|1986.97
#2007-04-18|1977.03
#2007-04-19|1980.30
#2007-04-20|2010.81
#2007-04-23|2011.68
#2007-04-24|1993.51
#2007-04-25|2009.78
#2007-04-26|2000.96
#2007-04-27|2003.63
#2007-04-30|2013.20
#2007-05-01|2006.48
#2007-05-02|2020.93
#2007-05-03|2032.64
#2007-05-04|2065.03
#2007-05-07|2078.85
#2007-05-08|2043.40
#2007-05-09|2040.55
#2007-05-10|2016.49
#2007-05-11|2018.53
#2007-05-14|2022.15
#2007-05-15|2044.31
#2007-05-16|2042.67
#2007-05-17|2040.69
#2007-05-18|2059.06
#2007-05-21|2061.68
#2007-05-22|2080.50
#2007-05-23|2094.64
#2007-05-24|2082.16
#2007-05-25|2066.92
#2007-05-28| .
#2007-05-29|2078.95
#2007-05-30|2055.74
#2007-05-31|2094.98
#2007-06-01|2114.59
#2007-06-04|2112.39
#2007-06-05|2106.27
#2007-06-06|2055.58
#2007-06-07|2015.04
#2007-06-08|1994.67
#2007-06-11|2014.28
#2007-06-12|1984.34
#2007-06-13|1988.04
#2007-06-14|2028.84
#2007-06-15|2058.41
#2007-06-18|2062.07
#2007-06-19|2053.05
#2007-06-20|2069.87
#2007-06-21|2036.90
#2007-06-22|2037.61
#2007-06-25|2031.33
#2007-06-26|2028.84
#2007-06-27|2012.43
#2007-06-28|2039.34
#2007-06-29|2061.30
#2007-07-02|2080.34
#2007-07-03|2091.94
#2007-07-04| .
#2007-07-05|2096.47
#2007-07-06|2111.62
#2007-07-09|2118.93
#2007-07-10|2112.51
#2007-07-11|2109.09
#2007-07-12|2135.91
#2007-07-13|2136.91
#2007-07-16|2137.64
#2007-07-17|2131.54
#2007-07-18|2111.30
#2007-07-19|2127.95
#2007-07-20|2094.25
#2007-07-23|2100.09
#2007-07-24|2072.91
#2007-07-25|2032.60
#2007-07-26|1978.71
#2007-07-27|1962.92
#2007-07-30|1966.09
#2007-07-31|2007.63
#2007-08-01|1970.55
#2007-08-02|1988.43
#2007-08-03|1978.22
#2007-08-06|1939.99
#2007-08-07|1951.40
#2007-08-08|1984.37
#2007-08-09|1927.65
#2007-08-10|1870.22
#2007-08-13|1902.34
#2007-08-14|1876.96
#2007-08-15|1851.01
#2007-08-16|1761.73
#2007-08-17|1786.63
#2007-08-20|1793.70
#2007-08-21|1797.16
#2007-08-22|1848.04
#2007-08-23|1865.08
#2007-08-24|1886.45
#2007-08-27|1898.91
#2007-08-28|1871.38
#2007-08-29|1886.85
#2007-08-30|1903.46
#2007-08-31|1930.19
#2007-09-03| .
#2007-09-04|1944.13
#2007-09-05|1913.28
#2007-09-06|1901.88
#2007-09-07|1860.61
#2007-09-10|1823.20
#2007-09-11|1861.85
#2007-09-12|1873.95
#2007-09-13|1877.02
#2007-09-14|1835.93
#2007-09-17|1791.34
#2007-09-18|1833.02
#2007-09-19|1908.32
#2007-09-20|1904.02
#2007-09-21|1914.49
#2007-09-24|1906.51
#2007-09-25|1864.67
#2007-09-26|1880.57
#2007-09-27|1915.94
#2007-09-28|1929.63
#2007-10-01|1951.92
#2007-10-02|1970.04
#2007-10-03|1992.69
#2007-10-04|1986.43
#2007-10-05|2002.46
#2007-10-08|1991.59
#2007-10-09|1994.96
#2007-10-10|2014.80
#2007-10-11|2034.08
#2007-10-12|1997.82
#2007-10-15|1993.08
#2007-10-16|1954.52
#2007-10-17|1981.77
#2007-10-18|1966.95
#2007-10-19|1954.54
#2007-10-22|1902.62
#2007-10-23|1953.51
#2007-10-24|1950.68
#2007-10-25|1994.78
#2007-10-26|2013.30
#2007-10-29|2032.43
#2007-10-30|2021.50
#2007-10-31|2039.44
#2007-11-01|2010.46
#2007-11-02|2001.69
#2007-11-05|1980.61
#2007-11-06|2010.00
#2007-11-07|2006.65
#2007-11-08|2000.13
#2007-11-09|1970.18
#2007-11-12|1947.02
#2007-11-13|1937.32
#2007-11-14|1979.48
#2007-11-15|1941.80
#2007-11-16|1929.13
#2007-11-19|1872.85
#2007-11-20|1910.65
#2007-11-21|1851.75
#2007-11-22| .
#2007-11-23|1885.85
#2007-11-26|1879.73
#2007-11-27|1865.07
#2007-11-28|1895.43
#2007-11-29|1917.84
#2007-11-30|1936.02
#2007-12-03|1919.99
#2007-12-04|1892.68
#2007-12-05|1923.49
#2007-12-06|1919.07
#2007-12-07|1946.32
#2007-12-10|1999.24
#2007-12-11|1998.84
#2007-12-12|2002.44
#2007-12-13|1938.38
#2007-12-14|1924.22
#2007-12-17|1869.06
#2007-12-18|1858.80
#2007-12-19|1830.12
#2007-12-20|1806.44
#2007-12-21|1846.20
#2007-12-24|1854.70
#2007-12-25| .
#2007-12-26|1865.44
#2007-12-27|1878.07
#2007-12-28|1891.72
#2007-12-31|1882.64
#2008-01-01| .
#2008-01-02|1865.36
#2008-01-03|1839.02
#2008-01-04|1799.01
#2008-01-07|1749.94
#2008-01-08|1764.02
#2008-01-09|1722.20
#2008-01-10|1712.88
#2008-01-11|1725.90
#2008-01-14|1766.64
#2008-01-15|1711.61
#2008-01-16|1682.36
#2008-01-17|1671.78
#2008-01-18|1663.86
#2008-01-21| .
#2008-01-22|1634.41
#2008-01-23|1601.06
#2008-01-24|1696.43
#2008-01-25|1677.21
#2008-01-28|1656.41
#2008-01-29|1688.57
#2008-01-30|1677.51
#2008-01-31|1667.30
#2008-02-01|1736.91
#2008-02-04|1755.22
#2008-02-05|1659.36
#2008-02-06|1658.96
#2008-02-07|1603.63
#2008-02-08|1609.15
#2008-02-11|1593.79
#2008-02-12|1657.43
#2008-02-13|1661.86
#2008-02-14|1689.10
#2008-02-15|1680.53
#2008-02-18| .
#2008-02-19|1733.26
#2008-02-20|1700.81
#2008-02-21|1738.70
#2008-02-22|1727.39
#2008-02-25|1758.71
#2008-02-26|1790.83
#2008-02-27|1806.42
#2008-02-28|1786.74
#2008-02-29|1765.90
#2008-03-03|1736.96
#2008-03-04|1718.43
#2008-03-05|1761.76
#2008-03-06|1743.05
#2008-03-07|1730.87
#2008-03-10|1701.37
#2008-03-11|1728.54
#2008-03-12|1763.90
#2008-03-13|1741.02
#2008-03-14|1730.24
#2008-03-17|1683.76
#2008-03-18|1738.50
#2008-03-19|1709.53
#2008-03-20|1682.25
#2008-03-21| .
#2008-03-24|1682.37
#2008-03-25|1735.25
#2008-03-26|1750.09
#2008-03-27|1774.77
#2008-03-28|1763.01
#2008-03-31|1781.87
#2008-04-01|1805.03
#2008-04-02|1825.97
#2008-04-03|1815.06
#2008-04-04|1824.63
#2008-04-07|1837.24
#2008-04-08|1807.57
#2008-04-09|1806.02
#2008-04-10|1792.44
#2008-04-11|1776.15
#2008-04-14|1761.41
#2008-04-15|1761.02
#2008-04-16|1812.23
#2008-04-17|1807.01
#2008-04-18|1817.28
#2008-04-21|1818.43
#2008-04-22|1804.65
#2008-04-23|1816.28
#2008-04-24|1791.83
#2008-04-25|1809.14
#2008-04-28|1823.38
#2008-04-29|1790.06
#2008-04-30|1785.27
#2008-05-01|1770.81
#2008-05-02|1788.45
#2008-05-05|1802.05
#2008-05-06|1792.76
#2008-05-07|1804.35
#2008-05-08|1802.24
#2008-05-09|1785.21
#2008-05-12|1797.57
#2008-05-13|1786.64
#2008-05-14|1800.53
#2008-05-15|1809.91
#2008-05-16|1843.85
#2008-05-19|1863.01
#2008-05-20|1850.35
#2008-05-21|1840.26
#2008-05-22|1839.68
#2008-05-23|1807.44
#2008-05-26| .
#2008-05-27|1803.40
#2008-05-28|1802.49
#2008-05-29|1783.76
#2008-05-30|1801.14
#2008-06-02|1776.97
#2008-06-03|1773.32
#2008-06-04|1748.53
#2008-06-05|1759.12
#2008-06-06|1739.89
#2008-06-09|1704.67
#2008-06-10|1663.35
#2008-06-11|1634.76
#2008-06-12|1631.90
#2008-06-13|1628.50
#2008-06-16|1635.80
#2008-06-17|1636.00
#2008-06-18|1595.78
#2008-06-19|1584.12
#2008-06-20|1577.08
#2008-06-23|1543.60
#2008-06-24|1525.25
#2008-06-25|1564.32
#2008-06-26|1531.43
#2008-06-27|1534.60
#2008-06-30|1527.75
#2008-07-01|1473.85
#2008-07-02|1438.91
#2008-07-03|1435.20
#2008-07-04| .
#2008-07-07|1431.92
#2008-07-08|1397.65
#2008-07-09|1429.68
#2008-07-10|1391.83
#2008-07-11|1349.70
#2008-07-14|1370.58
#2008-07-15|1337.60
#2008-07-16|1340.81
#2008-07-17|1421.81
#2008-07-18|1443.72
#2008-07-21|1456.18
#2008-07-22|1440.91
#2008-07-23|1455.75
#2008-07-24|1407.89
#2008-07-25|1413.24
#2008-07-28|1399.39
#2008-07-29|1381.25
#2008-07-30|1402.05
#2008-07-31|1405.78
#2008-08-01|1375.16
#2008-08-04|1356.53
#2008-08-05|1385.38
#2008-08-06|1410.49
#2008-08-07|1405.61
#2008-08-08|1399.59
#2008-08-11|1429.69
#2008-08-12|1416.19
#2008-08-13|1368.67
#2008-08-14|1378.06
#2008-08-15|1369.03
#2008-08-18|1369.53
#2008-08-19|1316.10
#2008-08-20|1314.66
#2008-08-21|1311.55
#2008-08-22|1343.12
#2008-08-25|1324.12
#2008-08-26|1316.38
#2008-08-27|1325.85
#2008-08-28|1352.38
#2008-08-29|1362.85
#2008-09-01| .
#2008-09-02|1382.83
#2008-09-03|1358.58
#2008-09-04|1311.98
#2008-09-05|1266.38
#2008-09-08|1309.43
#2008-09-09|1283.29
#2008-09-10|1264.62
#2008-09-11|1228.10
#2008-09-12|1262.40
#2008-09-15|1231.95
#2008-09-16|1211.35
#2008-09-17|1185.89
#2008-09-18|1192.90
#2008-09-19|1298.47
#2008-09-22|1281.46
#2008-09-23|1246.12
#2008-09-24|1230.45
#2008-09-25|1250.24
#2008-09-26|1218.55
#2008-09-29|1132.57
#2008-09-30|1120.09
#2008-10-01|1105.75
#2008-10-02|1061.81
#2008-10-03|1079.36
#2008-10-06| 980.94
#2008-10-07| 971.91
#2008-10-08| 936.18
#2008-10-09| 941.20
#2008-10-10| 882.61
#2008-10-13| 976.80
#2008-10-14|1011.10
#2008-10-15| 918.74
#2008-10-16| 846.62
#2008-10-17| 842.09
#2008-10-20| 860.05
#2008-10-21| 872.08
#2008-10-22| 805.21
#2008-10-23| 786.81
#2008-10-24| 751.84
#2008-10-27| 712.73
#2008-10-28| 728.37
#2008-10-29| 813.14
#2008-10-30| 832.54
#2008-10-31| 839.91
#2008-11-03| 855.38
#2008-11-04| 901.48
#2008-11-05| 898.44
#2008-11-06| 816.52
#2008-11-07| 821.11
#2008-11-10| 844.97
#2008-11-11| 792.42
#2008-11-12| 763.78
#2008-11-13| 755.65
#2008-11-14| 769.99
#2008-11-17| 740.93
#2008-11-18| 726.29
#2008-11-19| 696.21
#2008-11-20| 658.80
#2008-11-21| 654.24
#2008-11-24| 734.34
#2008-11-25| 768.63
#2008-11-26| 761.77
#2008-11-27| .
#2008-11-28| 769.99
#2008-12-01| 725.88
#2008-12-02| 748.61
#2008-12-03| 739.02
#2008-12-04| 746.85
#2008-12-05| 713.04
#2008-12-08| 780.82
#2008-12-09| 800.09
#2008-12-10| 824.97
#2008-12-11| 834.50
#2008-12-12| 820.64
#2008-12-15| 838.07
#2008-12-16| 844.13
#2008-12-17| 889.68
#2008-12-18| 894.76
#2008-12-19| 849.74
#2008-12-22| 837.01
#2008-12-23| 839.14
#2008-12-24| 838.26
#2008-12-25| .
#2008-12-26| 842.08
#2008-12-29| 862.13
#2008-12-30| 873.64
#2008-12-31| 862.25
#2009-01-01| .
#2009-01-02| 889.21
#2009-01-05| 888.51
#2009-01-06| 897.78
#2009-01-07| 915.34
#2009-01-08| 904.14
#2009-01-09| 890.23
#2009-01-12| 854.51
#2009-01-13| 821.19
#2009-01-14| 772.94
#2009-01-15| 763.19
#2009-01-16| 788.39
#2009-01-19| .
#2009-01-20| 733.31
#2009-01-21| 730.71
#2009-01-22| 730.15
#2009-01-23| 705.60
#2009-01-26| 744.99
#2009-01-27| 743.85
#2009-01-28| 777.38
#2009-01-29| 751.17
#2009-01-30| 733.00
#2009-02-02| 713.94
#2009-02-03| 729.51
#2009-02-04| 758.60
#2009-02-05| 757.00
#2009-02-06| 791.70
#2009-02-09| 816.22
#2009-02-10| 789.14
#2009-02-11| 779.16
#2009-02-12| 753.47
#2009-02-13| 769.87
#2009-02-16| .
#2009-02-17| 702.63
#2009-02-18| 697.99
#2009-02-19| 707.84
#2009-02-20| 662.74
#2009-02-23| 658.95
#2009-02-24| 648.13
#2009-02-25| 649.64
#2009-02-26| 660.32
#2009-02-27| 648.09
#2009-03-02| 618.06
#2009-03-03| 609.19
#2009-03-04| 651.05
#2009-03-05| 617.80
#2009-03-06| 617.91
#2009-03-09| 601.61
#2009-03-10| 641.67
#2009-03-11| 656.31
#2009-03-12| 663.98
#2009-03-13| 665.74
#2009-03-16| 691.38
#2009-03-17| 684.58
#2009-03-18| 685.85
#2009-03-19| 726.83
#2009-03-20| 723.90
#2009-03-23| 742.30
#2009-03-24| 738.39
#2009-03-25| 749.75
#2009-03-26| 748.17
#2009-03-27| 725.68
#2009-03-30| 690.25
#2009-03-31| 720.01
#2009-04-01| 737.43
#2009-04-02| 800.63
#2009-04-03| 807.91
#2009-04-06| 802.51
#2009-04-07| 777.41
#2009-04-08| 782.91
#2009-04-09| 805.58
#2009-04-10| .
#2009-04-13| 812.85
#2009-04-14| 831.24
#2009-04-15| 814.51
#2009-04-16| 835.21
#2009-04-17| 845.80
#2009-04-20| 797.14
#2009-04-21| 798.15
#2009-04-22| 844.20
#2009-04-23| 847.39
#2009-04-24| 871.89
#2009-04-27| 873.15
#2009-04-28| 850.21
#2009-04-29| 884.31
#2009-04-30| 904.26
#2009-05-01| 905.20
#2009-05-04| 938.81
#2009-05-05| 949.31
#2009-05-06| 946.57
#2009-05-07| 938.44
#2009-05-08| 954.38
#2009-05-11| 935.81
#2009-05-12| 930.57
#2009-05-13| 891.78
#2009-05-14| 901.59
#2009-05-15| 916.67
#2009-05-18| 922.75
#2009-05-19| 963.92
#2009-05-20| 986.28
#2009-05-21| 960.59
#2009-05-22| 971.35
#2009-05-25| .
#2009-05-26| 966.03
#2009-05-27| 971.21
#2009-05-28| 947.23
#2009-05-29| 960.53
#2009-06-01| 995.46
#2009-06-02|1022.67
#2009-06-03| 988.25
#2009-06-04| 981.85
#2009-06-05| 977.90
#2009-06-08| 952.01
#2009-06-09| 963.32
#2009-06-10| 974.29
#2009-06-11| 981.01
#2009-06-12| 981.38
#2009-06-15| 951.12
#2009-06-16| 951.19
#2009-06-17| 916.90
#2009-06-18| 926.59
#2009-06-19| 940.13
#2009-06-22| 894.42
#2009-06-23| 899.23
#2009-06-24| 925.72
#2009-06-25| 915.87
#2009-06-26| 931.51
#2009-06-29| 950.30
#2009-06-30| 940.95
#2009-07-01| 955.38
#2009-07-02| 921.89
#2009-07-03| .
#2009-07-06| 892.74
#2009-07-07| 896.70
#2009-07-08| 885.30
#2009-07-09| 897.68
#2009-07-10| 878.30
#2009-07-13| 895.62
#2009-07-14| 905.24
#2009-07-15| 933.00
#2009-07-16| 939.12
#2009-07-17| 949.02
#2009-07-20| 970.78
#2009-07-21| 988.13
#2009-07-22| 987.55
#2009-07-23|1013.56
#2009-07-24|1012.87
#2009-07-27|1016.42
#2009-07-28|1000.29
#2009-07-29|1003.81
#2009-07-30|1027.95
#2009-07-31|1037.25
#2009-08-03|1078.59
#2009-08-04|1072.69
#2009-08-05|1068.52
#2009-08-06|1067.27
#2009-08-07|1064.93
#2009-08-10|1065.32
#2009-08-11|1047.91
#2009-08-12|1062.77
#2009-08-13|1093.49
#2009-08-14|1080.48
#2009-08-17|1042.33
#2009-08-18|1057.83
#2009-08-19|1063.19
#2009-08-20|1097.69
#2009-08-21|1133.51
#2009-08-24|1161.31
#2009-08-25|1173.38
#2009-08-26|1145.74
#2009-08-27|1138.36
#2009-08-28|1166.17
#2009-08-31|1153.94
#2009-09-01|1126.15
#2009-09-02|1100.67
#2009-09-03|1113.58
#2009-09-04|1131.19
#2009-09-07| .
#2009-09-08|1177.69
#2009-09-09|1204.76
#2009-09-10|1198.49
#2009-09-11|1219.58
#2009-09-14|1210.47
#2009-09-15|1217.39
#2009-09-16|1249.20
#2009-09-17|1269.66
#2009-09-18|1271.68
#2009-09-21|1239.51
#2009-09-22|1257.93
#2009-09-23|1254.14
#2009-09-24|1225.52
#2009-09-25|1213.44
#2009-09-28|1230.33
#2009-09-29|1221.26
#2009-09-30|1223.03
#2009-10-01|1195.87
#2009-10-02|1174.84
#2009-10-05|1190.15
#2009-10-06|1235.55
#2009-10-07|1230.78
#2009-10-08|1262.91
#2009-10-09|1262.47
#2009-10-12|1284.40
#2009-10-13|1269.03
#2009-10-14|1300.24
#2009-10-15|1305.99
#2009-10-16|1282.73
#2009-10-19|1306.16
#2009-10-20|1290.16
#2009-10-21|1288.12
#2009-10-22|1269.15
#2009-10-23|1265.30
#2009-10-26|1234.27
#2009-10-27|1213.75
#2009-10-28|1162.45
#2009-10-29|1201.47
#2009-10-30|1163.86
#2009-11-02|1178.52
#2009-11-03|1153.75
#2009-11-04|1201.25
#2009-11-05|1224.15
#2009-11-06|1213.42
#2009-11-09|1248.83
#2009-11-10|1247.33
#2009-11-11|1259.74
#2009-11-12|1248.83
#2009-11-13|1253.54
#2009-11-16|1283.94
#2009-11-17|1255.75
#2009-11-18|1266.91
#2009-11-19|1228.32
#2009-11-20|1218.16
#2009-11-23|1256.71
#2009-11-24|1245.03
#2009-11-25|1258.80
#2009-11-26| .
#2009-11-27|1221.58
#2009-11-30|1206.75
#2009-12-01|1257.47
#2009-12-02|1267.79
#2009-12-03|1270.39
#2009-12-04|1265.17
#2009-12-07|1259.69
#2009-12-08|1228.28
#2009-12-09|1218.25
#2009-12-10|1228.47
#2009-12-11|1227.46
#2009-12-14|1241.41
#2009-12-15|1230.96
#2009-12-16|1242.93
#2009-12-17|1215.04
#2009-12-18|1202.52
#2009-12-21|1220.86
#2009-12-22|1224.69
#2009-12-23|1237.44
#2009-12-24|1236.90
#2009-12-25| .
#2009-12-28|1246.08
#2009-12-29|1258.64
#2009-12-30|1244.64
#2009-12-31|1246.25
#2010-01-01| .
#2010-01-04|1277.30
#2010-01-05|1279.82
#2010-01-06|1281.99
#2010-01-07|1275.75
#2010-01-08|1285.01
#2010-01-11|1306.23
#2010-01-12|1286.05
#2010-01-13|1289.85
#2010-01-14|1296.74
#2010-01-15|1274.24
#2010-01-18| .
#2010-01-19|1276.53
#2010-01-20|1238.98
#2010-01-21|1209.88
#2010-01-22|1202.51
#2010-01-25|1199.00
#2010-01-26|1192.97
#2010-01-27|1166.96
#2010-01-28|1147.38
#2010-01-29|1162.13
#2010-02-01|1163.30
#2010-02-02|1185.90
#2010-02-03|1184.58
#2010-02-04|1137.20
#2010-02-05|1098.10
#2010-02-08|1101.70
#2010-02-09|1111.32
#2010-02-10|1111.66
#2010-02-11|1095.83
#2010-02-12|1080.20
#2010-02-15| .
#2010-02-16|1099.81
#2010-02-17|1121.98
#2010-02-18|1124.61
#2010-02-19|1113.29
#2010-02-22|1115.95
#2010-02-23|1099.55
#2010-02-24|1091.94
#2010-02-25|1065.78
#2010-02-26|1092.51
#2010-03-01|1097.72
#2010-03-02|1116.44
#2010-03-03|1139.79
#2010-03-04|1139.46
#2010-03-05|1159.46
#2010-03-08|1165.34
#2010-03-09|1160.05
#2010-03-10|1176.64
#2010-03-11|1175.74
#2010-03-12|1187.83
#2010-03-15|1168.21
#2010-03-16|1186.59
#2010-03-17|1207.25
#2010-03-18|1190.12
#2010-03-19|1179.01
#2010-03-22|1175.83
#2010-03-23|1191.92
#2010-03-24|1168.19
#2010-03-25|1177.28
#2010-03-26|1179.15
#2010-03-29|1186.03
#2010-03-30|1182.28
#2010-03-31|1189.67
#2010-04-01|1208.86
#2010-04-02| .
#2010-04-05|1205.37
#2010-04-06|1209.00
#2010-04-07|1206.46
#2010-04-08|1195.34
#2010-04-09|1227.26
#2010-04-12|1241.11
#2010-04-13|1228.32
#2010-04-14|1246.77
#2010-04-15|1244.73
#2010-04-16|1235.17
#2010-04-19|1220.02
#2010-04-20|1238.44
#2010-04-21|1229.40
#2010-04-22|1201.48
#2010-04-23|1238.91
#2010-04-26|1249.21
#2010-04-27|1204.02
#2010-04-28|1173.69
#2010-04-29|1203.91
#2010-04-30|1206.10
#2010-05-03|1197.06
#2010-05-04|1136.05
#2010-05-05|1091.01
#2010-05-06|1057.85
#2010-05-07|1013.84
#2010-05-10|1110.37
#2010-05-11|1092.78
#2010-05-12|1112.13
#2010-05-13|1098.16
#2010-05-14|1042.89
#2010-05-17|1021.48
#2010-05-18|1041.30
#2010-05-19| 999.20
#2010-05-20| 971.06
#2010-05-21| 986.91
#2010-05-24| 978.61
#2010-05-25| 930.31
#2010-05-26| 959.90
#2010-05-27| 997.38
#2010-05-28| 996.64
#2010-05-31| .
#2010-06-01| 996.89
#2010-06-02| 988.23
#2010-06-03|1003.10
#2010-06-04| 964.80
#2010-06-07| 950.58
#2010-06-08| 941.12
#2010-06-09| 969.79
#2010-06-10|1002.91
#2010-06-11|1007.76
#2010-06-14|1038.55
#2010-06-15|1049.99
#2010-06-16|1043.08
#2010-06-17|1049.20
#2010-06-18|1054.55
#2010-06-21|1068.66
#2010-06-22|1050.35
#2010-06-23|1026.30
#2010-06-24|1010.29
#2010-06-25| 997.03
#2010-06-28|1017.25
#2010-06-29| 965.81
#2010-06-30| 968.01
#2010-07-01| 951.73
#2010-07-02| 965.52
#2010-07-05| .
#2010-07-06| 993.01
#2010-07-07| 983.69
#2010-07-08| 995.88
#2010-07-09| 994.19
#2010-07-12| 993.35
#2010-07-13|1021.48
#2010-07-14|1024.49
#2010-07-15|1024.53
#2010-07-16|1003.76
#2010-07-19| 996.09
#2010-07-20| 989.50
#2010-07-21|1002.77
#2010-07-22|1037.67
#2010-07-23|1035.78
#2010-07-26|1055.02
#2010-07-27|1059.82
#2010-07-28|1055.86
#2010-07-29|1067.67
#2010-07-30|1049.03
#2010-08-02|1088.45
#2010-08-03|1088.29
#2010-08-04|1078.89
#2010-08-05|1084.03
#2010-08-06|1080.70
#2010-08-09|1090.68
#2010-08-10|1062.03
#2010-08-11|1019.20
#2010-08-12|1004.11
#2010-08-13| 994.32
#2010-08-16|1004.76
#2010-08-17|1027.40
#2010-08-18|1026.68
#2010-08-19|1004.25
#2010-08-20| 973.76
#2010-08-23| 976.13
#2010-08-24| 942.00
#2010-08-25| 933.43
#2010-08-26| 949.65
#2010-08-27| 956.73
#2010-08-30| 953.02
#2010-08-31| 956.02
#2010-09-01| 993.51
#2010-09-02| 999.66
#2010-09-03|1012.70
#2010-09-06| .
#2010-09-07| 999.70
#2010-09-08|1007.10
#2010-09-09|1015.68
#2010-09-10|1014.12
#2010-09-13|1037.68
#2010-09-14|1043.72
#2010-09-15|1043.31
#2010-09-16|1037.95
#2010-09-17|1037.56
#2010-09-20|1052.79
#2010-09-21|1066.83
#2010-09-22|1075.97
#2010-09-23|1063.89
#2010-09-24|1085.03
#2010-09-27|1086.73
#2010-09-28|1092.00
#2010-09-29|1093.73
#2010-09-30|1095.61
#2010-10-01|1094.97
#2010-10-04|1084.25
#2010-10-05|1117.51
#2010-10-06|1135.43
#2010-10-07|1125.81
#2010-10-08|1128.21
#2010-10-11|1133.50
#2010-10-12|1123.92
#2010-10-13|1150.56
#2010-10-14|1166.00
#2010-10-15|1158.45
#2010-10-18|1151.56
#2010-10-19|1130.81
#2010-10-20|1151.99
#2010-10-21|1171.67
#2010-10-22|1157.07
#2010-10-25|1165.28
#2010-10-26|1151.72
#2010-10-27|1133.29
#2010-10-28|1142.98
#2010-10-29|1139.01
#2010-11-01|1142.54
#2010-11-02|1156.73
#2010-11-03|1158.83
#2010-11-04|1208.85
#2010-11-05|1196.85
#2010-11-08|1190.07
#2010-11-09|1206.29
#2010-11-10|1182.61
#2010-11-11|1163.93
#2010-11-12|1158.80
#2010-11-15|1163.23
#2010-11-16|1133.20
#2010-11-17|1141.75
#2010-11-18|1169.19
#2010-11-19|1177.81
#2010-11-22|1168.22
#2010-11-23|1131.75
#2010-11-24|1136.36
#2010-11-25| .
#2010-11-26|1117.96
#2010-11-29|1088.39
#2010-11-30|1077.70
#2010-12-01|1103.88
#2010-12-02|1141.75
#2010-12-03|1164.36
#2010-12-06|1157.32
#2010-12-07|1183.47
#2010-12-08|1172.31
#2010-12-09|1174.69
#2010-12-10|1178.89
#2010-12-13|1200.32
#2010-12-14|1205.69
#2010-12-15|1195.85
#2010-12-16|1187.79
#2010-12-17|1187.23
#2010-12-20|1190.12
#2010-12-21|1209.67
#2010-12-22|1202.84
#2010-12-23|1195.54
#2010-12-24| .
#2010-12-27|1193.57
#2010-12-28|1195.95
#2010-12-29|1207.91
#2010-12-30|1212.54
#2010-12-31|1220.32
#2011-01-03|1234.45
#2011-01-04|1225.69
#2011-01-05|1195.80
#2011-01-06|1178.65
#2011-01-07|1167.71
#2011-01-10|1153.48
#2011-01-11|1175.33
#2011-01-12|1203.02
#2011-01-13|1218.07
#2011-01-14|1225.74
#2011-01-17| .
#2011-01-18|1230.21
#2011-01-19|1229.30
#2011-01-20|1215.64
#2011-01-21|1241.69
#2011-01-24|1258.75
#2011-01-25|1258.98
#2011-01-26|1262.74
#2011-01-27|1261.89
#2011-01-28|1237.58
#2011-01-31|1236.88
#2011-02-01|1253.64
#2011-02-02|1244.41
#2011-02-03|1222.83
#2011-02-04|1235.61
#2011-02-07|1248.05
#2011-02-08|1259.08
#2011-02-09|1261.66
#2011-02-10|1246.84
#2011-02-11|1252.63
#2011-02-14|1248.70
#2011-02-15|1248.06
#2011-02-16|1250.33
#2011-02-17|1254.01
#2011-02-18|1276.90
#2011-02-21| .
#2011-02-22|1246.95
#2011-02-23|1236.56
#2011-02-24|1233.05
#2011-02-25|1251.99
#2011-02-28|1267.71
#2011-03-01|1261.67
#2011-03-02|1259.23
#2011-03-03|1276.34
#2011-03-04|1271.83
#2011-03-07|1276.72
#2011-03-08|1276.39
#2011-03-09|1272.11
#2011-03-10|1246.85
#2011-03-11|1234.90
#2011-03-14|1235.96
#2011-03-15|1213.73
#2011-03-16|1190.35
#2011-03-17|1222.47
#2011-03-18|1242.27
#2011-03-21|1268.87
#2011-03-22|1263.45
#2011-03-23|1265.52
#2011-03-24|1291.68
#2011-03-25|1292.80
#2011-03-28|1293.59
#2011-03-29|1296.82
#2011-03-30|1306.80
#2011-03-31|1306.43
#2011-04-01|1318.33
#2011-04-04|1330.08
#2011-04-05|1325.86
#2011-04-06|1342.80
#2011-04-07|1331.79
#2011-04-08|1355.21
#2011-04-11|1339.72
#2011-04-12|1325.34
#2011-04-13|1345.20
#2011-04-14|1331.24
#2011-04-15|1326.24
#2011-04-18|1282.47
#2011-04-19|1297.62
#2011-04-20|1342.55
#2011-04-21|1362.84
#2011-04-22| .
#2011-04-25|1362.12
#2011-04-26|1372.33
#2011-04-27|1376.49
#2011-04-28|1398.46
#2011-04-29|1401.56
#2011-05-02|1409.16
#2011-05-03|1401.78
#2011-05-04|1381.62
#2011-05-05|1343.45
#2011-05-06|1349.79
#2011-05-09|1319.58
#2011-05-10|1339.35
#2011-05-11|1329.81
#2011-05-12|1311.37
#2011-05-13|1303.11
#2011-05-16|1304.60
#2011-05-17|1279.73
#2011-05-18|1291.23
#2011-05-19|1301.41
#2011-05-20|1287.61
#2011-05-23|1249.81
#2011-05-24|1262.08
#2011-05-25|1260.71
#2011-05-26|1264.13
#2011-05-27|1290.13
#2011-05-30| .
#2011-05-31|1316.97
#2011-06-01|1311.90
#2011-06-02|1298.94
#2011-06-03|1300.17
#2011-06-06|1291.20
#2011-06-07|1298.06
#2011-06-08|1276.21
#2011-06-09|1281.40
#2011-06-10|1249.13
#2011-06-13|1249.94
#2011-06-14|1269.84
#2011-06-15|1234.61
#2011-06-16|1218.27
#2011-06-17|1233.94
#2011-06-20|1219.52
#2011-06-21|1249.12
#2011-06-22|1243.12
#2011-06-23|1197.14
#2011-06-24|1194.15
#2011-06-27|1200.13
#2011-06-28|1212.21
#2011-06-29|1247.40
#2011-06-30|1276.82
#2011-07-01|1283.56
#2011-07-04| .
#2011-07-05|1270.07
#2011-07-06|1250.39
#2011-07-07|1260.89
#2011-07-08|1234.12
#2011-07-11|1184.26
#2011-07-12|1169.07
#2011-07-13|1198.33
#2011-07-14|1181.18
#2011-07-15|1164.62
#2011-07-18|1129.91
#2011-07-19|1157.50
#2011-07-20|1172.85
#2011-07-21|1202.68
#2011-07-22|1209.40
#2011-07-25|1198.13
#2011-07-26|1199.90
#2011-07-27|1184.28
#2011-07-28|1164.08
#2011-07-29|1172.75
#2011-08-01|1133.65
#2011-08-02|1101.55
#2011-08-03|1088.62
#2011-08-04|1031.34
#2011-08-05|1025.94
#2011-08-08| 972.02
#2011-08-09| 997.47
#2011-08-10| 953.07
#2011-08-11| 984.76
#2011-08-12|1015.11
#2011-08-15|1037.55
#2011-08-16|1024.01
#2011-08-17|1030.45
#2011-08-18| 954.61
#2011-08-19| 949.86
#2011-08-22| 950.82
#2011-08-23| 958.04
#2011-08-24| 978.48
#2011-08-25| 971.59
#2011-08-26| 960.49
#2011-08-29| 999.08
#2011-08-30| 997.75
#2011-08-31|1036.53
#2011-09-01|1027.21
#2011-09-02| 991.76
#2011-09-05| .
#2011-09-06| 925.51
#2011-09-07| 956.17
#2011-09-08| 955.80
#2011-09-09| 901.51
#2011-09-12| 863.74
#2011-09-13| 876.09
#2011-09-14| 890.29
#2011-09-15| 926.07
#2011-09-16| 929.43
#2011-09-19| 896.24
#2011-09-20| 916.09
#2011-09-21| 900.67
#2011-09-22| 840.63
#2011-09-23| 841.52
#2011-09-26| 849.79
#2011-09-27| 906.86
#2011-09-28| 890.31
#2011-09-29| 911.34
#2011-09-30| 882.15
#2011-10-03| 869.54
#2011-10-04| 835.86
#2011-10-05| 868.77
#2011-10-06| 905.54
#2011-10-07| 911.61
#2011-10-10| 945.94
#2011-10-11| 942.83
#2011-10-12| 976.81
#2011-10-13| 962.85
#2011-10-14| 983.70
#2011-10-17| 964.46
#2011-10-18| 959.76
#2011-10-19| 970.42
#2011-10-20| 948.02
#2011-10-21| 985.06
#2011-10-24|1015.96
#2011-10-25|1001.88
#2011-10-26| 998.77
#2011-10-27|1065.95
#2011-10-28|1057.19
#2011-10-31|1011.52
#2011-11-01| 945.12
#2011-11-02| 964.96
#2011-11-03| 988.41
#2011-11-04| 978.93
#2011-11-07| 969.25
#2011-11-08| 979.12
#2011-11-09| 938.51
#2011-11-10| 929.33
#2011-11-11| 962.13
#2011-11-14| 940.82
#2011-11-15| 915.99
#2011-11-16| 920.03
#2011-11-17| 901.74
#2011-11-18| 896.30
#2011-11-21| 860.59
#2011-11-22| 852.41
#2011-11-23| 829.24
#2011-11-24| .
#2011-11-25| 826.54
#2011-11-28| 871.38
#2011-11-29| 880.84
#2011-11-30| 930.89
#2011-12-01| 921.48
#2011-12-02| 933.02
#2011-12-05| 951.24
#2011-12-06| 935.35
#2011-12-07| 931.42
#2011-12-08| 901.51
#2011-12-09| 920.18
#2011-12-12| 887.63
#2011-12-13| 880.39
#2011-12-14| 845.75
#2011-12-15| 855.97
#2011-12-16| 860.51
#2011-12-19| 859.41
#2011-12-20| 891.86
#2011-12-21| 884.10
#2011-12-22| 897.22
#2011-12-23| 901.77
#2011-12-26| .
#2011-12-27| 904.38
#2011-12-28| 887.80
#2011-12-29| 895.47
#2011-12-30| 914.09
#2012-01-02| .
#2012-01-03| 947.47
#2012-01-04| 928.85
#2012-01-05| 907.81
#2012-01-06| 897.76
#2012-01-09| 895.89
#2012-01-10| 924.75
#2012-01-11| 923.44
#2012-01-12| 936.15
#2012-01-13| 928.57
#2012-01-16| .
#2012-01-17| 951.10
#2012-01-18| 964.13
#2012-01-19| 992.45
#2012-01-20| 985.19
#2012-01-23|1003.61
#2012-01-24| 987.20
#2012-01-25| 987.33
#2012-01-26|1020.79
#2012-01-27|1008.39
#2012-01-30| 985.79
#2012-01-31| 993.02
#2012-02-01|1026.29
#2012-02-02|1033.29
#2012-02-03|1043.99
#2012-02-06|1035.40
#2012-02-07|1043.36
#2012-02-08|1047.15
#2012-02-09|1056.12
#2012-02-10|1036.18
#2012-02-13|1042.94
#2012-02-14|1032.78
#2012-02-15|1030.08
#2012-02-16|1025.39
#2012-02-17|1060.96
#2012-02-20| .
#2012-02-21|1078.13
#2012-02-22|1070.41
#2012-02-23|1067.24
#2012-02-24|1087.92
#2012-02-27|1076.69
#2012-02-28|1080.60
#2012-02-29|1081.38
#2012-03-01|1088.55
#2012-03-02|1078.81
#2012-03-05|1067.69
#2012-03-06|1017.92
#2012-03-07|1030.46
#2012-03-08|1062.23
#2012-03-09|1059.48
#2012-03-12|1056.23
#2012-03-13|1074.14
#2012-03-14|1070.87
#2012-03-15|1083.81
#2012-03-16|1092.20
#2012-03-19|1091.99
#2012-03-20|1073.65
#2012-03-21|1069.62
#2012-03-22|1051.13
#2012-03-23|1062.62
#2012-03-26|1077.05
#2012-03-27|1073.62
#2012-03-28|1053.65
#2012-03-29|1036.43
#2012-03-30|1056.09
#2012-04-02|1061.07
#2012-04-03|1049.76
#2012-04-04|1004.81
#2012-04-05|1002.68
#2012-04-06| .
#2012-04-09| 999.45
#2012-04-10| 973.73
#2012-04-11| 988.69
#2012-04-12|1005.87
#2012-04-13| 977.06
#2012-04-16| 972.88
#2012-04-17|1007.74
#2012-04-18| 988.84
#2012-04-19| 975.28
#2012-04-20| 983.14
#2012-04-23| 945.49
#2012-04-24| 966.82
#2012-04-25| 983.24
#2012-04-26| 981.55
#2012-04-27|1003.38
#2012-04-30| 992.73
#2012-05-01| 993.84
#2012-05-02| 991.42
#2012-05-03| 990.35
#2012-05-04| 966.76
#2012-05-07| 976.57
#2012-05-08| 954.08
#2012-05-09| 944.97
#2012-05-10| 952.00
#2012-05-11| 951.29
#2012-05-14| 917.00
#2012-05-15| 897.17
#2012-05-16| 888.57
#2012-05-17| 879.69
#2012-05-18| 876.61
#2012-05-21| 888.85
#2012-05-22| 912.12
#2012-05-23| 877.14
#2012-05-24| 879.81
#2012-05-25| 877.10
#2012-05-28| .
#2012-05-29| 892.18
#2012-05-30| 862.49
#2012-05-31| 847.54
#2012-06-01| 830.01
#2012-06-04| 835.10
#2012-06-05| 836.06
#2012-06-06| 861.82
#2012-06-07| 867.89
#2012-06-08| 855.62
#2012-06-11| 856.94
#2012-06-12| 853.42
#2012-06-13| 851.45
#2012-06-14| 850.16
#2012-06-15| 871.75
#2012-06-18| 866.82
#2012-06-19| 886.92
#2012-06-20| 898.09
#2012-06-21| 888.19
#2012-06-22| 876.81
#2012-06-25| 854.76
#2012-06-26| 851.59
#2012-06-27| 864.45
#2012-06-28| 862.51
#2012-06-29| 919.06
#2012-07-02| 923.44
#2012-07-03| 932.76
#2012-07-04| .
#2012-07-05| 909.55
#2012-07-06| 884.55
#2012-07-09| 883.41
#2012-07-10| 889.70
#2012-07-11| 882.99
#2012-07-12| 868.06
#2012-07-13| 877.44
#2012-07-16| 880.77
#2012-07-17| 873.02
#2012-07-18| 887.72
#2012-07-19| 900.18
#2012-07-20| 876.07
#2012-07-23| 844.03
#2012-07-24| 838.55
#2012-07-25| 842.29
#2012-07-26| 879.81
#2012-07-27| 893.07
#2012-07-30| 899.48
#2012-07-31| 892.28
#2012-08-01| 887.17
#2012-08-02| 863.02
#2012-08-03| 902.08
#2012-08-06| 918.41
#2012-08-07| 925.95
#2012-08-08| 920.89
#2012-08-09| 922.81
#2012-08-10| 921.49
#2012-08-13| 914.93
#2012-08-14| 912.24
#2012-08-15| 903.51
#2012-08-16| 917.92
#2012-08-17| 926.21
#2012-08-20| 927.13
#2012-08-21| 947.72
#2012-08-22| 930.80
#2012-08-23| 933.40
#2012-08-24| 928.52
#2012-08-27| 934.61
#2012-08-28| 928.00
#2012-08-29| 921.24
#2012-08-30| 909.03
#2012-08-31| 923.81
#2012-09-03| .
#2012-09-04| 913.53
#2012-09-05| 915.38
#2012-09-06| 942.88
#2012-09-07| 970.14
#2012-09-10| 975.06
#2012-09-11| 983.73
#2012-09-12| 995.44
#2012-09-13| 984.83
#2012-09-14|1033.84
#2012-09-17|1025.94
#2012-09-18|1010.64
#2012-09-19|1017.37
#2012-09-20|1009.78
#2012-09-21|1016.62
#2012-09-24| 998.95
#2012-09-25|1004.56
#2012-09-26| 971.22
#2012-09-27| 980.21
#2012-09-28| 967.33
#2012-10-01| 985.41
#2012-10-02| 986.10
#2012-10-03| 982.65
#2012-10-04| 988.19
#2012-10-05|1006.78
#2012-10-08| 986.45
#2012-10-09| 973.65
#2012-10-10| 964.04
#2012-10-11| 972.46
#2012-10-12| 968.01
#2012-10-15| 967.42
#2012-10-16| 987.73
#2012-10-17|1009.19
#2012-10-18|1014.79
#2012-10-19|1002.81
#2012-10-22| 998.77
#2012-10-23| 972.37
#2012-10-24| 977.76
#2012-10-25| 979.52
#2012-10-26| 982.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.59
#2012-11-01| 997.00
#2012-11-02| 993.36
#2012-11-05| 984.88
#2012-11-06| 992.67
#2012-11-07| 975.64
#2012-11-08| 965.11
#2012-11-09| 963.41
#2012-11-12| 953.59
#2012-11-13| 956.00
#2012-11-14| 944.92
#2012-11-15| 943.25
#2012-11-16| 927.66
#2012-11-19| 958.42
#2012-11-20| 960.55
#2012-11-21| 960.81
#2012-11-22| .
#2012-11-23| 984.20
#2012-11-26| 978.60
#2012-11-27| 978.28
#2012-11-28| 974.08
#2012-11-29| 996.86
#2012-11-30|1000.00
#2012-12-03|1005.26
#2012-12-04|1009.40
#2012-12-05|1013.77
#2012-12-06|1017.10
#2012-12-07|1015.25
#2012-12-10|1015.48
#2012-12-11|1029.36
#2012-12-12|1036.01
#2012-12-13|1035.32
#2012-12-14|1039.02
#2012-12-17|1049.77
#2012-12-18|1062.54
#2012-12-19|1080.09
#2012-12-20|1084.01
#2012-12-21|1076.42
#2012-12-24|1080.33
#2012-12-25|1079.99
#2012-12-26|1082.64
#2012-12-27|1085.84
#2012-12-28|1076.79
#2012-12-31|1076.24
#2013-01-01|1076.31
#2013-01-02|1107.09
#2013-01-03|1099.54
#2013-01-04|1099.80
#2013-01-07|1100.27
#2013-01-08|1088.44
#2013-01-09|1094.14
#2013-01-10|1103.10
#2013-01-11|1110.07
#2013-01-14|1107.86
#2013-01-15|1099.97
#2013-01-16|1099.99
#2013-01-17|1114.53
#2013-01-18|1104.79
#2013-01-21|1113.45
#2013-01-22|1106.49
#2013-01-23|1104.04
#2013-01-24|1116.64
#2013-01-25|1129.18
#2013-01-28|1121.93
#2013-01-29|1120.34
#2013-01-30|1118.83
#2013-01-31|1114.15
#2013-02-01|1131.08
#2013-02-04|1095.27
#2013-02-05|1100.43
#2013-02-06|1096.97
#2013-02-07|1087.10
#2013-02-08|1093.29
#2013-02-11|1093.13
#2013-02-12|1105.53
#2013-02-13|1124.19
#2013-02-14|1118.29
#2013-02-15|1114.41
#2013-02-18|1115.31
#2013-02-19|1127.21
#2013-02-20|1135.06
#2013-02-21|1102.26
#2013-02-22|1117.36
#2013-02-25|1125.80
#2013-02-26|1100.89
#2013-02-27|1123.57
#2013-02-28|1123.88
#2013-03-01|1115.21
#2013-03-04|1114.85
#2013-03-05|1134.37
#2013-03-06|1130.63
#2013-03-07|1142.66
#2013-03-08|1140.76
#2013-03-11|1141.50
#2013-03-12|1143.89
#2013-03-13|1132.20
#2013-03-14|1146.86
#2013-03-15|1150.47
#2013-03-18|1136.93
#2013-03-19|1121.97
#2013-03-20|1138.48
#2013-03-21|1125.76
#2013-03-22|1119.25
#2013-03-25|1103.81
#2013-03-26|1108.79
#2013-03-27|1092.97
#2013-03-28|1100.52
#2013-03-29|1100.54
#2013-04-01|1100.78
#2013-04-02|1110.58
#2013-04-03|1100.21
#2013-04-04|1083.15
#2013-04-05|1077.37
#2013-04-08|1078.37
#2013-04-09|1081.95
#2013-04-10|1106.84
#2013-04-11|1118.45
#2013-04-12|1103.54
#2013-04-15|1091.57
#2013-04-16|1086.93
#2013-04-17|1058.67
#2013-04-18|1053.69
#2013-04-19|1056.88
#2013-04-22|1059.09
#2013-04-23|1076.10
#2013-04-24|1085.66
#2013-04-25|1100.56
#2013-04-26|1097.21
#2013-04-29|1110.70
#2013-04-30|1114.87
#2013-05-01|1114.35
#2013-05-02|1103.07
#2013-05-03|1121.89
#2013-05-06|1114.51
#2013-05-07|1132.36
#2013-05-08|1155.41
#2013-05-09|1148.48
#2013-05-10|1141.75
#2013-05-13|1140.40
#2013-05-14|1146.31
#2013-05-15|1141.89
#2013-05-16|1148.68
#2013-05-17|1138.73
#2013-05-20|1145.14
#2013-05-21|1148.31
#2013-05-22|1141.93
#2013-05-23|1121.43
#2013-05-24|1124.28
#2013-05-27|1131.42
#2013-05-28|1142.23
#2013-05-29|1141.89
#2013-05-30|1158.57
#2013-05-31|1139.94
#2013-06-03|1140.64
#2013-06-04|1144.75
#2013-06-05|1125.18
#2013-06-06|1125.71
#2013-06-07|1140.81
#2013-06-10|1137.34
#2013-06-11|1128.16
#2013-06-12|1118.50
#2013-06-13|1115.39
#2013-06-14|1124.70
#2013-06-17|1133.94
#2013-06-18|1138.51
#2013-06-19|1136.80
#2013-06-20|1082.37
#2013-06-21|1065.48
#2013-06-24|1044.26
#2013-06-25|1063.23
#2013-06-26|1073.93
#2013-06-27|1082.94
#2013-06-28|1078.50
#2013-07-01|1087.74
#2013-07-02|1081.49
#2013-07-03|1065.48
#2013-07-04|1085.77
#2013-07-05|1062.82
#2013-07-08|1077.18
#2013-07-09|1079.25
#2013-07-10|1082.87
#2013-07-11|1109.35
#2013-07-12|1109.68
#2013-07-15|1114.22
#2013-07-16|1116.29
#2013-07-17|1114.55
#2013-07-18|1120.15
#2013-07-19|1130.96
#2013-07-22|1141.16
#2013-07-23|1147.68
#2013-07-24|1159.63
#2013-07-25|1159.76
#2013-07-26|1160.75
#2013-07-29|1159.57
#2013-07-30|1160.24
#2013-07-31|1164.05
#2013-08-01|1170.09
#2013-08-02|1180.98
#2013-08-05|1186.28
#2013-08-06|1183.36
#2013-08-07|1182.61
#2013-08-08|1201.18
#2013-08-09|1206.82
#2013-08-12|1203.15
#2013-08-13|1198.60
#2013-08-14|1206.65
#2013-08-15|1193.97
#2013-08-16|1207.91
#2013-08-19|1196.49
#2013-08-20|1183.84
#2013-08-21|1172.46
#2013-08-22|1182.60
#2013-08-23|1192.00
#2013-08-26|1185.80
#2013-08-27|1157.78
#2013-08-28|1148.56
#2013-08-29|1147.36
#2013-08-30|1134.75
#2013-09-02|1150.78
#2013-09-03|1149.11
#2013-09-04|1159.53
#2013-09-05|1163.20
#2013-09-06|1182.60
#2013-09-09|1194.05
#2013-09-10|1216.95
#2013-09-11|1222.88
#2013-09-12|1225.16
#2013-09-13|1220.75
#2013-09-16|1242.42
#2013-09-17|1239.89
#2013-09-18|1242.19
#2013-09-19|1275.04
#2013-09-20|1271.81
#2013-09-23|1261.19
#2013-09-24|1267.42
#2013-09-25|1268.86
#2013-09-26|1267.09
#2013-09-27|1265.57
#2013-09-30|1257.40
#2013-10-01|1276.15
#2013-10-02|1271.28
#2013-10-03|1268.44
#2013-10-04|1270.01
#2013-10-07|1264.35
#2013-10-08|1259.53
#2013-10-09|1237.73
#2013-10-10|1270.03
#2013-10-11|1274.83
#2013-10-14|1278.48
#2013-10-15|1282.59
#2013-10-16|1284.41
#2013-10-17|1293.07
#2013-10-18|1305.84
#2013-10-21|1313.66
#2013-10-22|1333.99
#2013-10-23|1326.63
#2013-10-24|1330.11
#2013-10-25|1334.37
#2013-10-28|1330.55
#2013-10-29|1332.27
#2013-10-30|1334.30
#2013-10-31|1326.83
#2013-11-01|1309.05
#2013-11-04|1326.06
#2013-11-05|1319.70
#2013-11-06|1336.46
#2013-11-07|1314.41
#2013-11-08|1304.99
#2013-11-11|1317.74
#2013-11-12|1315.77
#2013-11-13|1302.46
#2013-11-14|1324.18
#2013-11-15|1323.86
#2013-11-18|1327.79
#2013-11-19|1313.07
#2013-11-20|1309.87
#2013-11-21|1308.06
#2013-11-22|1313.76
#2013-11-25|1319.24
#2013-11-26|1319.99
#2013-11-27|1328.38
#2013-11-28|1335.25
#2013-11-29|1335.03
#2013-12-02|1325.07
#2013-12-03|1296.82
#2013-12-04|1284.13
#2013-12-05|1275.72
#2013-12-06|1288.35
#2013-12-09|1295.52
#2013-12-10|1294.07
#2013-12-11|1295.42
#2013-12-12|1281.18
#2013-12-13|1279.94
#2013-12-16|1305.99
#2013-12-17|1288.97
#2013-12-18|1299.75
#2013-12-19|1311.97
#2013-12-20|1321.43
#2013-12-23|1333.93
#2013-12-24|1331.20
#2013-12-25|1330.34
#2013-12-26|1332.64
#2013-12-27|1358.92
#2013-12-30|1363.52
#2013-12-31|1362.63
#2014-01-01|1362.64
#2014-01-02|1343.46
#2014-01-03|1349.91
#2014-01-06|1353.38
#2014-01-07|1357.69
#2014-01-08|1361.63
#2014-01-09|1359.39
#2014-01-10|1378.98
#2014-01-13|1390.08
#2014-01-14|1392.80
#2014-01-15|1402.48
#2014-01-16|1400.33
#2014-01-17|1400.35
#2014-01-20|1397.14
#2014-01-21|1384.73
#2014-01-22|1391.25
#2014-01-23|1391.28
#2014-01-24|1356.56
#2014-01-27|1345.76
#2014-01-28|1364.48
#2014-01-29|1356.56
#2014-01-30|1349.07
#2014-01-31|1333.81
#2014-02-03|1313.65
#2014-02-04|1323.31
#2014-02-05|1322.23
#2014-02-06|1357.16
#2014-02-07|1375.74
#2014-02-10|1372.41
#2014-02-11|1394.96
#2014-02-12|1395.64
#2014-02-13|1400.11
#2014-02-14|1409.19
#2014-02-17|1412.73
#2014-02-18|1412.79
#2014-02-19|1415.30
#2014-02-20|1405.58
#2014-02-21|1424.35
#2014-02-24|1439.85
#2014-02-25|1452.84
#2014-02-26|1441.81
#2014-02-27|1445.13
#2014-02-28|1463.34
#2014-03-03|1416.51
#2014-03-04|1447.08
#2014-03-05|1450.40
#2014-03-06|1474.95
#2014-03-07|1459.39
#2014-03-10|1464.50
#2014-03-11|1463.52
#2014-03-12|1460.45
#2014-03-13|1450.73
#2014-03-14|1429.35
#2014-03-17|1450.17
#2014-03-18|1461.91
#2014-03-19|1458.11
#2014-03-20|1444.92
#2014-03-21|1444.97
#2014-03-24|1421.14
#2014-03-25|1442.77
#2014-03-26|1457.09
#2014-03-27|1456.84
#2014-03-28|1469.42
#2014-03-31|1481.64
#2014-04-01|1503.33
#2014-04-02|1498.56
#2014-04-03|1494.36
#2014-04-04|1520.31
#2014-04-07|1513.32
#2014-04-08|1503.73
#2014-04-09|1519.15
#2014-04-10|1516.22
#2014-04-11|1497.51
#2014-04-14|1475.51
#2014-04-15|1465.17
#2014-04-16|1485.07
#2014-04-17|1494.83
#2014-04-18|1492.32
#2014-04-21|1491.32
#2014-04-22|1511.95
#2014-04-23|1504.02
#2014-04-24|1503.48
#2014-04-25|1493.31
#2014-04-28|1498.73
#2014-04-29|1521.09
#2014-04-30|1519.91
#2014-05-01|1521.50
#2014-05-02|1521.82
#2014-05-05|1523.13
#2014-05-06|1517.41
#2014-05-07|1497.16
#2014-05-08|1503.84
#2014-05-09|1490.20
#2014-05-12|1507.88
#2014-05-13|1504.74
#2014-05-14|1497.77
#2014-05-15|1462.58
#2014-05-16|1453.74
#2014-05-19|1460.73
#2014-05-20|1458.88
#2014-05-21|1460.51
#2014-05-22|1468.42
#2014-05-23|1471.85
#2014-05-26|1487.58
#2014-05-27|1485.48
#2014-05-28|1485.34
#2014-05-29|1486.91
#2014-05-30|1482.06
#2014-06-02|1484.70
#2014-06-03|1478.99
#2014-06-04|1487.40
#2014-06-05|1504.82
#2014-06-06|1530.09
#2014-06-09|1530.21
#2014-06-10|1525.04
#2014-06-11|1508.96
#2014-06-12|1514.39
#2014-06-13|1502.02
#2014-06-16|1493.62
#2014-06-17|1489.91
#2014-06-18|1493.43
#2014-06-19|1516.83
#2014-06-20|1497.27
#2014-06-23|1487.76
#2014-06-24|1482.00
#2014-06-25|1467.86
#2014-06-26|1466.24
#2014-06-27|1472.36
#2014-06-30|1474.74
#2014-07-01|1483.37
#2014-07-02|1484.17
#2014-07-03|1493.95
#2014-07-04|1485.28
#2014-07-07|1465.47
#2014-07-08|1438.35
#2014-07-09|1442.23
#2014-07-10|1419.14
#2014-07-11|1413.75
#2014-07-14|1430.84
#2014-07-15|1415.74
#2014-07-16|1428.34
#2014-07-17|1413.75
#2014-07-18|1407.28
#2014-07-21|1398.98
#2014-07-22|1416.39
#2014-07-23|1417.66
#2014-07-24|1425.44
#2014-07-25|1412.68
#2014-07-28|1406.28
#2014-07-29|1408.23
#2014-07-30|1385.67
#2014-07-31|1360.74
#2014-08-01|1337.27
#2014-08-04|1332.20
#2014-08-05|1322.51
#2014-08-06|1301.53
#2014-08-07|1281.64
#2014-08-08|1283.94
#2014-08-11|1313.40
#2014-08-12|1303.13
#2014-08-13|1312.82
#2014-08-14|1319.73
#2014-08-15|1311.78
#2014-08-18|1330.87
#2014-08-19|1334.43
#2014-08-20|1326.29
#2014-08-21|1344.70
#2014-08-22|1334.26
#2014-08-25|1349.50
#2014-08-26|1362.18
#2014-08-27|1362.60
#2014-08-28|1351.42
#2014-08-29|1347.51
#2014-09-01|1339.47
#2014-09-02|1337.48
#2014-09-03|1352.17
#2014-09-04|1346.08
#2014-09-05|1341.28
#2014-09-08|1337.00
#2014-09-09|1327.04
#2014-09-10|1320.52
#2014-09-11|1311.53
#2014-09-12|1306.37
#2014-09-15|1292.42
#2014-09-16|1284.86
#2014-09-17|1299.44
#2014-09-18|1302.92
#2014-09-19|1294.51
#2014-09-22|1288.50
#2014-09-23|1273.65
#2014-09-24|1270.83
#2014-09-25|1251.74
#2014-09-26|1251.07
#2014-09-29|1242.22
#2014-09-30|1249.53
#2014-10-01|1235.02
#2014-10-02|1214.20
#2014-10-03|1206.94
#2014-10-06|1213.74
#2014-10-07|1196.97
#2014-10-08|1183.04
#2014-10-09|1180.74
#2014-10-10|1146.93
#2014-10-13|1156.27
#2014-10-14|1169.08
#2014-10-15|1138.73
#2014-10-16|1139.07
#2014-10-17|1178.52
#2014-10-20|1176.57
#2014-10-21|1199.55
#2014-10-22|1205.27
#2014-10-23|1213.04
#2014-10-24|1208.26
#2014-10-27|1200.47
#2014-10-28|1219.01
#2014-10-29|1216.96
#2014-10-30|1212.71
#2014-10-31|1224.71
#2014-11-03|1217.61
#2014-11-04|1211.00
#2014-11-05|1224.89
#2014-11-06|1229.56
#2014-11-07|1222.88
#2014-11-10|1238.51
#2014-11-11|1234.49
#2014-11-12|1222.24
#2014-11-13|1211.47
#2014-11-14|1205.26
#2014-11-17|1205.00
#2014-11-18|1225.26
#2014-11-19|1232.11
#2014-11-20|1229.56
#2014-11-21|1247.96
#2014-11-24|1254.23
#2014-11-25|1266.89
#2014-11-26|1263.38
#2014-11-27|1262.94
#2014-11-28|1260.28
#2014-12-01|1261.00
#2014-12-02|1255.29
#2014-12-03|1259.12
#2014-12-04|1257.08
#2014-12-05|1275.63
#2014-12-08|1247.27
#2014-12-09|1227.35
#2014-12-10|1224.34
#2014-12-11|1219.28
#2014-12-12|1202.65
#2014-12-15|1174.18
#2014-12-16|1202.02
#2014-12-17|1194.85
#2014-12-18|1227.36
#2014-12-19|1225.95
#2014-12-22|1228.26
#2014-12-23|1238.72
#2014-12-24|1238.36
#2014-12-25|1238.38
#2014-12-26|1236.28
#2014-12-29|1237.40
#2014-12-30|1226.50
#2014-12-31|1225.45
#2015-01-01|1225.45
#2015-01-02|1215.79
#2015-01-05|1185.56
#2015-01-06|1174.30
#2015-01-07|1166.96
#2015-01-08|1196.89
#2015-01-09|1196.24
#2015-01-12|1204.23
#2015-01-13|1219.29
#2015-01-14|1202.26
#2015-01-15|1205.68
#2015-01-16|1198.07
#2015-01-19|1219.57
#2015-01-20|1218.09
#2015-01-21|1228.37
#2015-01-22|1234.34
#2015-01-23|1238.49
#2015-01-26|1243.38
#2015-01-27|1235.31
#2015-01-28|1229.84
#2015-01-29|1225.66
#2015-01-30|1220.69
#2015-02-02|1235.16
#2015-02-03|1266.89
#2015-02-04|1270.23
#2015-02-05|1275.84
#2015-02-06|1265.25
#2015-02-09|1265.59
#2015-02-10|1281.75
#2015-02-11|1270.69
#2015-02-12|1299.53
#2015-02-13|1311.90
#2015-02-16|1321.81
#2015-02-17|1318.01
#2015-02-18|1329.24
#2015-02-19|1336.82
#2015-02-20|1337.82
#2015-02-23|1343.46
#2015-02-24|1346.09
#2015-02-25|1349.68
#2015-02-26|1340.27
#2015-02-27|1341.50
#2015-03-02|1331.07
#2015-03-03|1313.95
#2015-03-04|1306.39
#2015-03-05|1314.15
#2015-03-06|1298.95
#2015-03-09|1289.28
#2015-03-10|1265.89
#2015-03-11|1273.20
#2015-03-12|1277.07
#2015-03-13|1273.31
#2015-03-16|1277.11
#2015-03-17|1265.63
#2015-03-18|1282.16
#2015-03-19|1282.37
#2015-03-20|1320.67
#2015-03-23|1332.21
#2015-03-24|1337.91
#2015-03-25|1330.27
#2015-03-26|1309.10
#2015-03-27|1306.27
#2015-03-30|1306.54
#2015-03-31|1291.69
#2015-04-01|1298.21
#2015-04-02|1315.85
#2015-04-03|1327.65
#2015-04-06|1332.74
#2015-04-07|1326.72
#2015-04-08|1317.60
#2015-04-09|1327.11
#2015-04-10|1317.41
#2015-04-13|1319.85
#2015-04-14|1328.78
#2015-04-15|1326.17
#2015-04-16|1333.44
#2015-04-17|1315.84
#2015-04-20|1326.09
#2015-04-21|1336.24
#2015-04-22|1323.31
#2015-04-23|1324.21
#2015-04-24|1341.09
#2015-04-27|1352.17
#2015-04-28|1340.25
#2015-04-29|1328.26
#2015-04-30|1337.23
#2015-05-01|1337.52
#2015-05-04|1339.54
#2015-05-05|1330.95
#2015-05-06|1336.63
#2015-05-07|1318.75
#2015-05-08|1343.87
#2015-05-11|1337.08
#2015-05-12|1333.81
#2015-05-13|1346.72
#2015-05-14|1355.14
#2015-05-15|1360.91
#2015-05-18|1357.16
#2015-05-19|1353.63
#2015-05-20|1355.37
#2015-05-21|1366.52
#2015-05-22|1354.42
#2015-05-25|1340.33
#2015-05-26|1322.02
#2015-05-27|1339.73
#2015-05-28|1340.01
#2015-05-29|1320.79
#2015-06-01|1315.88
#2015-06-02|1330.29
#2015-06-03|1348.43
#2015-06-04|1336.35
#2015-06-05|1306.06
#2015-06-08|1307.62
#2015-06-09|1306.30
#2015-06-10|1330.98
#2015-06-11|1327.62
#2015-06-12|1318.63
#2015-06-15|1293.09
#2015-06-16|1300.66
#2015-06-17|1293.32
#2015-06-18|1312.65
#2015-06-19|1314.58
#2015-06-22|1360.80
#2015-06-23|1355.07
#2015-06-24|1340.35
#2015-06-25|1342.05
#2015-06-26|1338.36
#2015-06-29|1303.66
#2015-06-30|1287.81
#2015-07-01|1305.44
#2015-07-02|1300.35
#2015-07-03|1297.09
#2015-07-06|1273.43
#2015-07-07|1234.07
#2015-07-08|1249.52
#2015-07-09|1274.68
#2015-07-10|1319.05
#2015-07-13|1325.46
#2015-07-14|1329.61
#2015-07-15|1326.49
#2015-07-16|1340.37
#2015-07-17|1334.03
#2015-07-20|1338.68
#2015-07-21|1338.76
#2015-07-22|1331.03
#2015-07-23|1334.45
#2015-07-24|1320.53
#2015-07-27|1305.02
#2015-07-28|1311.78
#2015-07-29|1320.24
#2015-07-30|1314.79
#2015-07-31|1346.86
#2015-08-03|1344.70
#2015-08-04|1341.19
#2015-08-05|1342.38
#2015-08-06|1341.98
#2015-08-07|1336.52
#2015-08-10|1355.93
#2015-08-11|1354.21
#2015-08-12|1329.65
#2015-08-13|1341.06
#2015-08-14|1336.01
#2015-08-17|1338.48
#2015-08-18|1335.14
#2015-08-19|1317.19
#2015-08-20|1310.76
#2015-08-21|1284.47
#2015-08-24|1249.82
#2015-08-25|1274.67
#2015-08-26|1270.58
#2015-08-27|1291.92
#2015-08-28|1297.91
#2015-08-31|1298.89
#2015-09-01|1274.82
#2015-09-02|1268.28
#2015-09-03|1279.06
#2015-09-04|1254.43
#2015-09-07|1263.78
#2015-09-08|1281.25
#2015-09-09|1301.94
#2015-09-10|1300.42
#2015-09-11|1296.75
#2015-09-14|1284.37
#2015-09-15|1292.79
#2015-09-16|1307.18
#2015-09-17|1310.32
#2015-09-18|1295.81
#2015-09-21|1283.11
#2015-09-22|1239.70
#2015-09-23|1232.68
#2015-09-24|1214.76
#2015-09-25|1230.69
#2015-09-28|1210.80
#2015-09-29|1206.52
#2015-09-30|1216.52
#2015-10-01|1220.16
#2015-10-02|1233.77
#2015-10-05|1268.78
#2015-10-06|1282.63
#2015-10-07|1282.94
#2015-10-08|1290.81
#2015-10-09|1301.93
#2015-10-12|1289.59
#2015-10-13|1283.15
#2015-10-14|1280.65
#2015-10-15|1289.65
#2015-10-16|1289.31
#2015-10-19|1274.29
#2015-10-20|1277.63
#2015-10-21|1287.80
#2015-10-22|1282.14
#2015-10-23|1298.05
#2015-10-26|1296.57
#2015-10-27|1277.20
#2015-10-28|1295.35
#2015-10-29|1277.87
#2015-10-30|1294.17
#2015-11-02|1304.66
#2015-11-03|1300.34
#2015-11-04|1288.40
#2015-11-05|1290.65
#2015-11-06|1293.20
#2015-11-09|1280.71
#2015-11-10|1265.39
#2015-11-11|1279.62
#2015-11-12|1262.37
#2015-11-13|1248.88
#2015-11-16|1254.40
#2015-11-17|1273.99
#2015-11-18|1276.47
#2015-11-19|1292.32
#2015-11-20|1282.82
#2015-11-23|1272.89
#2015-11-24|1258.71
#2015-11-25|1270.86
#2015-11-26|1281.94
#2015-11-27|1279.47
#2015-11-30|1284.86
#2015-12-01|1282.93
#2015-12-02|1283.97
#2015-12-03|1283.58
#2015-12-04|1281.73
#2015-12-07|1288.80
#2015-12-08|1269.51
#2015-12-09|1277.51
#2015-12-10|1266.97
#2015-12-11|1255.26
#2015-12-14|1243.80
#2015-12-15|1251.95
#2015-12-16|1257.97
#2015-12-17|1259.03
#2015-12-18|1248.58
#2015-12-21|1245.35
#2015-12-22|1254.72
#2015-12-23|1273.82
#2015-12-24|1283.96
#2015-12-25|1284.01
#2015-12-28|1275.24
#2015-12-29|1284.09
#2015-12-30|1284.04
#2015-12-31|1275.04
#2016-01-01|1275.04
#2016-01-04|1239.56
#2016-01-05|1231.35
#2016-01-06|1222.24
#2016-01-07|1205.65
#2016-01-08|1199.59
#2016-01-11|1190.33
#2016-01-12|1202.26
#2016-01-13|1207.09
#2016-01-14|1181.51
#2016-01-15|1164.10
#2016-01-18|1155.72
#2016-01-19|1179.55
#2016-01-20|1141.63
#2016-01-21|1149.78
#2016-01-22|1189.76
#2016-01-25|1186.85
#2016-01-26|1197.72
#2016-01-27|1213.40
#2016-01-28|1214.09
#2016-01-29|1222.09
#2016-02-01|1231.15
#2016-02-02|1206.51
#2016-02-03|1201.87
#2016-02-04|1208.61
#2016-02-05|1202.66
#2016-02-08|1143.65
#2016-02-09|1143.78
#2016-02-10|1157.79
#2016-02-11|1133.41
#2016-02-12|1147.63
#2016-02-15|1177.29
#2016-02-16|1174.69
#2016-02-17|1213.32
#2016-02-18|1216.99
#2016-02-19|1205.93
#2016-02-22|1213.41
#2016-02-23|1203.10
#2016-02-24|1180.92
#2016-02-25|1210.92
#2016-02-26|1206.38
#2016-02-29|1215.94
#2016-03-01|1228.82
#2016-03-02|1219.21
#2016-03-03|1240.23
#2016-03-04|1259.81
#2016-03-07|1253.64
#2016-03-08|1250.87
#2016-03-09|1250.58
#2016-03-10|1247.73
#2016-03-11|1283.15
#2016-03-14|1281.51
#2016-03-15|1274.18
#2016-03-16|1263.69
#2016-03-17|1295.99
#2016-03-18|1297.88
#2016-03-21|1291.75
#2016-03-22|1295.31
#2016-03-23|1291.76
#2016-03-24|1276.82
#2016-03-25|1276.61
#2016-03-28|1282.08
#2016-03-29|1285.80
#2016-03-30|1331.47
#2016-03-31|1326.52
#2016-04-01|1316.17
#2016-04-04|1319.54
#2016-04-05|1298.27
#2016-04-06|1301.57
#2016-04-07|1291.51
#2016-04-08|1310.68
#2016-04-11|1315.42
#2016-04-12|1310.74
#2016-04-13|1324.91
#2016-04-14|1330.64
#2016-04-15|1330.14
#2016-04-18|1339.67
#2016-04-19|1351.60
#2016-04-20|1349.54
#2016-04-21|1334.03
#2016-04-22|1326.99
#2016-04-25|1330.69
#2016-04-26|1337.55
#2016-04-27|1350.94
#2016-04-28|1357.13
#2016-04-29|1354.98
#2016-05-02|1358.42
#2016-05-03|1340.17
#2016-05-04|1323.66
#2016-05-05|1312.16
#2016-05-06|1307.00
#2016-05-09|1308.44
#2016-05-10|1314.56
#2016-05-11|1320.77
#2016-05-12|1312.69
#2016-05-13|1304.99
#2016-05-16|1312.05
#2016-05-17|1309.99
#2016-05-18|1310.81
#2016-05-19|1296.50
#2016-05-20|1311.57
#2016-05-23|1309.29
#2016-05-24|1327.64
#2016-05-25|1330.97
#2016-05-26|1338.58
#2016-05-27|1334.93
#2016-05-30|1337.28
#2016-05-31|1334.78
#2016-06-01|1331.80
#2016-06-02|1329.26
#2016-06-03|1331.47
#2016-06-06|1335.90
#2016-06-07|1352.66
#2016-06-08|1351.63
#2016-06-09|1330.46
#2016-06-10|1295.12
#2016-06-13|1268.45
#2016-06-14|1238.60
#2016-06-15|1252.35
#2016-06-16|1224.34
#2016-06-17|1253.07
#2016-06-20|1309.25
#2016-06-21|1304.59
#2016-06-22|1308.24
#2016-06-23|1335.97
#2016-06-24|1224.84
#2016-06-27|1133.46
#2016-06-28|1173.14
#2016-06-29|1213.67
#2016-06-30|1226.12
#2016-07-01|1244.44
#2016-07-04|1229.19
#2016-07-05|1199.41
#2016-07-06|1180.17
#2016-07-07|1194.05
#2016-07-08|1210.69
#2016-07-11|1245.23
#2016-07-12|1259.14
#2016-07-13|1267.22
#2016-07-14|1274.44
#2016-07-15|1267.33
#2016-07-18|1269.57
#2016-07-19|1265.75
#2016-07-20|1271.44
#2016-07-21|1267.99
#2016-07-22|1264.52
#2016-07-25|1273.40
#2016-07-26|1279.78
#2016-07-27|1292.98
#2016-07-28|1297.12
#2016-07-29|1322.27
#2016-08-01|1310.25
#2016-08-02|1298.78
#2016-08-03|1291.91
#2016-08-04|1299.76
#2016-08-05|1305.83
#2016-08-08|1317.78
#2016-08-09|1338.28
#2016-08-10|1345.83
#2016-08-11|1369.38
#2016-08-12|1371.68
#2016-08-15|1374.48
#2016-08-16|1379.26
#2016-08-17|1369.00
#2016-08-18|1386.54
#2016-08-19|1375.00
#2016-08-22|1380.69
#2016-08-23|1392.31
#2016-08-24|1387.11
#2016-08-25|1385.72
#2016-08-26|1396.04
#2016-08-29|1379.77
#2016-08-30|1383.23
#2016-08-31|1375.96
#2016-09-01|1381.95
#2016-09-02|1390.94
#2016-09-05|1394.06
#2016-09-06|1405.49
#2016-09-07|1413.12
#2016-09-08|1408.13
#2016-09-09|1372.17
#2016-09-12|1363.03
#2016-09-13|1355.76
#2016-09-14|1361.65
#2016-09-15|1369.64
#2016-09-16|1353.27
#2016-09-19|1368.24
#2016-09-20|1363.15
#2016-09-21|1366.10
#2016-09-22|1409.10
#2016-09-23|1401.76
#2016-09-26|1387.56
#2016-09-27|1377.58
#2016-09-28|1391.38
#2016-09-29|1394.11
#2016-09-30|1397.64
#2016-10-03|1395.84
#2016-10-04|1398.83
#2016-10-05|1392.10
#2016-10-06|1385.48
#2016-10-07|1369.62
#2016-10-10|1377.35
#2016-10-11|1351.76
#2016-10-12|1344.60
#2016-10-13|1337.05
#2016-10-14|1358.53
#2016-10-17|1351.70
#2016-10-18|1369.85
#2016-10-19|1368.51
#2016-10-20|1360.56
#2016-10-21|1353.17
#2016-10-24|1357.76
#2016-10-25|1348.24
#2016-10-26|1347.34
#2016-10-27|1334.92
#2016-10-28|1336.53
#2016-10-31|1344.98
#2016-11-01|1338.95
#2016-11-02|1335.13
#2016-11-03|1326.16
#2016-11-04|1318.96
#2016-11-07|1332.66
#2016-11-08|1340.45
#2016-11-09|1368.82
#2016-11-10|1357.82
#2016-11-11|1332.15
#2016-11-14|1319.53
#2016-11-15|1325.02
#2016-11-16|1309.07
#2016-11-17|1321.58
#2016-11-18|1307.39
#2016-11-21|1310.18
#2016-11-22|1303.01
#2016-11-23|1290.36
#2016-11-24|1302.90
#2016-11-25|1307.30
#2016-11-28|1293.61
#2016-11-29|1305.94
#2016-11-30|1313.24
#2016-12-01|1306.22
#2016-12-02|1301.03
#2016-12-05|1315.89
#2016-12-06|1329.85
#2016-12-07|1345.94
#2016-12-08|1335.74
#2016-12-09|1332.96
#2016-12-12|1335.00
#2016-12-13|1352.59
#2016-12-14|1347.57
#2016-12-15|1327.12
#2016-12-16|1326.17
#2016-12-19|1334.96
#2016-12-20|1328.41
#2016-12-21|1336.16
#2016-12-22|1336.96
#2016-12-23|1341.33
#2016-12-26|1341.34
#2016-12-27|1342.45
#2016-12-28|1338.67
#2016-12-29|1351.36
#2016-12-30|1360.66
#2017-01-02|1367.28
#2017-01-03|1353.43
#2017-01-04|1355.87
#2017-01-05|1372.79
#2017-01-06|1372.97
#2017-01-09|1366.12
#2017-01-10|1374.04
#2017-01-11|1362.68
#2017-01-12|1381.74
#2017-01-13|1393.22
#2017-01-16|1377.44
#2017-01-17|1383.52
#2017-01-18|1383.63
#2017-01-19|1369.14
#2017-01-20|1386.64
#2017-01-23|1398.19
#2017-01-24|1411.40
#2017-01-25|1430.67
#2017-01-26|1416.50
#2017-01-27|1414.95
#2017-01-30|1396.78
#2017-01-31|1404.11
#2017-02-01|1414.30
#2017-02-02|1423.12
#2017-02-03|1429.27
#2017-02-06|1410.06
#2017-02-07|1399.29
#2017-02-08|1416.74
#2017-02-09|1419.74
#2017-02-10|1424.20
#2017-02-13|1436.16
#2017-02-14|1423.22
#2017-02-15|1432.11
#2017-02-16|1437.07
#2017-02-17|1424.28
#2017-02-20|1430.02
#2017-02-21|1429.53
#2017-02-22|1426.06
#2017-02-23|1425.16
#2017-02-24|1406.22
#2017-02-27|1420.74
#2017-02-28|1431.83
#2017-03-01|1449.22
#2017-03-02|1447.49
#2017-03-03|1451.43
#2017-03-06|1448.84
#2017-03-07|1448.94
#2017-03-08|1447.05
#2017-03-09|1448.19
#2017-03-10|1455.37
#2017-03-13|1461.36
#2017-03-14|1448.34
#2017-03-15|1454.59
#2017-03-16|1479.77
#2017-03-17|1487.33
#2017-03-20|1492.15
#2017-03-21|1488.22
#2017-03-22|1482.79
#2017-03-23|1500.10
#2017-03-24|1500.65
#2017-03-27|1496.84
#2017-03-28|1503.86
#2017-03-29|1490.36
#2017-03-30|1502.88
#2017-03-31|1499.90
#2017-04-03|1490.78
#2017-04-04|1490.53
#2017-04-05|1490.12
#2017-04-06|1493.58
#2017-04-07|1490.70
#2017-04-10|1485.20
#2017-04-11|1494.56
#2017-04-12|1489.94
#2017-04-13|1483.46
#2017-04-14|1483.38
#2017-04-17|1488.96
#2017-04-18|1473.31
#2017-04-19|1479.90
#2017-04-20|1500.69
#2017-04-21|1488.69
#2017-04-24|1557.79
#2017-04-25|1568.17
#2017-04-26|1566.20
#2017-04-27|1564.29
#2017-04-28|1565.44
#2017-05-01|1568.74
#2017-05-02|1588.19
#2017-05-03|1573.93
#2017-05-04|1597.62
#2017-05-05|1611.75
#2017-05-08|1588.90
#2017-05-09|1594.44
#2017-05-10|1583.80
#2017-05-11|1572.40
#2017-05-12|1577.52
#2017-05-15|1586.87
#2017-05-16|1594.03
#2017-05-17|1568.94
#2017-05-18|1562.64
#2017-05-19|1582.20
#2017-05-22|1591.27
#2017-05-23|1600.19
#2017-05-24|1593.16
#2017-05-25|1597.77
#2017-05-26|1595.00
#2017-05-29|1594.74
#2017-05-30|1593.55
#2017-05-31|1608.04
#2017-06-01|1613.52
#2017-06-02|1621.29
#2017-06-05|1616.14
#2017-06-06|1599.71
#2017-06-07|1594.92
#2017-06-08|1593.20
#2017-06-09|1602.08
#2017-06-12|1590.53
#2017-06-13|1599.85
#2017-06-14|1613.90
#2017-06-15|1582.80
#2017-06-16|1608.40
#2017-06-19|1615.18
#2017-06-20|1601.84
#2017-06-21|1602.76
#2017-06-22|1598.05
#2017-06-23|1603.63
#2017-06-26|1604.16
#2017-06-27|1594.90
#2017-06-28|1602.37
#2017-06-29|1579.65
#2017-06-30|1577.16
#2017-07-03|1587.29
#2017-07-04|1577.41
#2017-07-05|1586.26
#2017-07-06|1572.12
#2017-07-07|1572.92
#2017-07-10|1578.22
#2017-07-11|1571.45
#2017-07-12|1604.83
#2017-07-13|1607.19
#2017-07-14|1607.83
#2017-07-17|1616.34
#2017-07-18|1618.17
#2017-07-19|1615.53
#2017-07-20|1621.15
#2017-07-21|1595.26
#2017-07-24|1595.75
#2017-07-25|1601.31
#2017-07-26|1603.15
#2017-07-27|1604.87
#2017-07-28|1597.43
#2017-07-31|1602.58
#2017-08-01|1609.78
#2017-08-02|1603.04
#2017-08-03|1612.97
#2017-08-04|1613.95
#2017-08-07|1620.88
#2017-08-08|1613.51
#2017-08-09|1600.98
#2017-08-10|1589.36
#2017-08-11|1577.49
#2017-08-14|1600.62
#2017-08-15|1593.18
#2017-08-16|1604.79
#2017-08-17|1595.32
#2017-08-18|1583.84
#2017-08-21|1587.93
#2017-08-22|1596.70
#2017-08-23|1592.06
#2017-08-24|1592.59
#2017-08-25|1599.85
#2017-08-28|1596.36
#2017-08-29|1589.93
#2017-08-30|1591.06
#2017-08-31|1605.33
#2017-09-01|1619.76
#2017-09-04|1620.74
#2017-09-05|1622.05
#2017-09-06|1621.21
#2017-09-07|1636.13
#2017-09-08|1637.60
#2017-09-11|1649.03
#2017-09-12|1646.98
#2017-09-13|1645.24
#2017-09-14|1644.57
#2017-09-15|1654.44
#2017-09-18|1659.01
#2017-09-19|1659.54
#2017-09-20|1660.78
#2017-09-21|1657.16
#2017-09-22|1662.94
#2017-09-25|1634.56
#2017-09-26|1620.89
#2017-09-27|1626.53
#2017-09-28|1645.55
#2017-09-29|1656.85
#2017-10-02|1646.23
#2017-10-03|1651.59
#2017-10-04|1648.50
#2017-10-05|1635.74
#2017-10-06|1624.05
#2017-10-09|1622.95
#2017-10-10|1646.88
#2017-10-11|1647.76
#2017-10-12|1651.21
#2017-10-13|1653.70
#2017-10-16|1641.25
#2017-10-17|1632.49
#2017-10-18|1641.08
#2017-10-19|1650.35
#2017-10-20|1647.39
#2017-10-23|1638.87
#2017-10-24|1638.22
#2017-10-25|1633.35
#2017-10-26|1646.17
#2017-10-27|1632.39
#2017-10-30|1640.35
#2017-10-31|1644.34
#2017-11-01|1634.73
#2017-11-02|1640.82
#2017-11-03|1636.36
#2017-11-06|1629.68
#2017-11-07|1616.07
#2017-11-08|1630.36
#2017-11-09|1615.24
#2017-11-10|1610.03
#2017-11-13|1593.44
#2017-11-14|1595.90
#2017-11-15|1592.01
#2017-11-16|1615.85
#2017-11-17|1609.68
#2017-11-20|1617.70
#2017-11-21|1607.83
#2017-11-22|1617.52
#2017-11-23|1628.25
#2017-11-24|1633.99
#2017-11-27|1619.70
#2017-11-28|1616.78
#2017-11-29|1619.07
#2017-11-30|1619.66
#2017-12-01|1594.16
#2017-12-04|1616.28
#2017-12-05|1617.44
#2017-12-06|1609.26
#2017-12-07|1609.04
#2017-12-08|1609.02
#2017-12-11|1608.39
#2017-12-12|1603.58
#2017-12-13|1602.81
#2017-12-14|1596.79
#2017-12-15|1596.97
#2017-12-18|1622.65
#2017-12-19|1620.59
#2017-12-20|1622.21
#2017-12-21|1629.49
#2017-12-22|1626.60
#2017-12-25|1626.97
#2017-12-26|1630.31
#2017-12-27|1638.12
#2017-12-28|1645.99
#2017-12-29|1650.96
#2018-01-01|1651.00
#2018-01-02|1654.28
#2018-01-03|1658.66
#2018-01-04|1694.69
#2018-01-05|1706.23
#2018-01-08|1704.67
#2018-01-09|1708.44
#2018-01-10|1707.08
#2018-01-11|1700.89
#2018-01-12|1715.28
#2018-01-15|1725.31
#2018-01-16|1729.10
#2018-01-17|1727.68
#2018-01-18|1734.82
#2018-01-19|1737.47
#2018-01-22|1747.08
#2018-01-23|1757.27
#2018-01-24|1754.10
#2018-01-25|1764.68
#2018-01-26|1769.13
#2018-01-29|1749.60
#2018-01-30|1736.56
#2018-01-31|1739.94
#2018-02-01|1734.06
#2018-02-02|1703.27
#2018-02-05|1666.75
#2018-02-06|1633.33
#2018-02-07|1648.61
#2018-02-08|1600.88
#2018-02-09|1580.05
#2018-02-12|1609.23
#2018-02-13|1613.35
#2018-02-14|1636.31
#2018-02-15|1663.20
#2018-02-16|1676.80
#2018-02-19|1656.23
#2018-02-20|1668.16
#2018-02-21|1669.40
#2018-02-22|1662.92
#2018-02-23|1664.35
#2018-02-26|1665.42
#2018-02-27|1657.90
#2018-02-28|1640.15
#2018-03-01|1616.96
#2018-03-02|1592.89
#2018-03-05|1614.00
#2018-03-06|1619.57
#2018-03-07|1624.36
#2018-03-08|1633.60
#2018-03-09|1642.34
#2018-03-12|1644.36
#2018-03-13|1641.83
#2018-03-14|1645.02
#2018-03-15|1650.68
#2018-03-16|1640.61
#2018-03-19|1629.07
#2018-03-20|1623.62
#2018-03-21|1616.50
#2018-03-22|1595.26
#2018-03-23|1588.37
#2018-03-26|1582.92
#2018-03-27|1598.99
#2018-03-28|1595.68
#2018-03-29|1595.90
#2018-03-30|1596.28
#2018-04-02|1597.70
#2018-04-03|1580.21
#2018-04-04|1565.75
#2018-04-05|1597.01
#2018-04-06|1591.48
#2018-04-09|1599.79
#2018-04-10|1608.24
#2018-04-11|1593.39
#2018-04-12|1591.94
#2018-04-13|1604.23
#2018-04-16|1608.22
#2018-04-17|1615.99
#2018-04-18|1634.68
#2018-04-19|1639.12
#2018-04-20|1636.32
#2018-04-23|1631.60
#2018-04-24|1617.11
#2018-04-25|1604.12
#2018-04-26|1609.61
#2018-04-27|1608.18
#2018-04-30|1606.21
#2018-05-01|1594.63
#2018-05-02|1606.49
#2018-05-03|1602.67
#2018-05-04|1610.60
#2018-05-07|1617.65
#2018-05-08|1608.89
#2018-05-09|1618.39
#2018-05-10|1617.75
#2018-05-11|1629.35
#2018-05-14|1627.02
#2018-05-15|1610.22
#2018-05-16|1606.23
#2018-05-17|1614.90
#2018-05-18|1616.93
#2018-05-21|1618.25
#2018-05-22|1628.99
#2018-05-23|1597.00
#2018-05-24|1592.99
#2018-05-25|1583.06
#2018-05-28|1575.68
#2018-05-29|1547.38
#2018-05-30|1555.53
#2018-05-31|1562.40
#2018-06-01|1578.51
#2018-06-04|1589.07
#2018-06-05|1584.50
#2018-06-06|1605.10
#2018-06-07|1607.46
#2018-06-08|1590.35
#2018-06-11|1601.69
#2018-06-12|1598.56
#2018-06-13|1590.83
#2018-06-14|1594.85
#2018-06-15|1569.91
#2018-06-18|1557.17
#2018-06-19|1536.67
#2018-06-20|1542.51
#2018-06-21|1525.99
#2018-06-22|1535.61
#2018-06-25|1514.82
#2018-06-26|1517.88
#2018-06-27|1520.00
#2018-06-28|1495.84
#2018-06-29|1522.15
#2018-07-02|1494.55
#2018-07-03|1511.13
#2018-07-04|1507.66
#2018-07-05|1523.27
#2018-07-06|1528.16
#2018-07-09|1540.17
#2018-07-10|1540.02
#2018-07-11|1517.48
#2018-07-12|1518.86
#2018-07-13|1517.81
#2018-07-16|1528.80
#2018-07-17|1525.58
#2018-07-18|1522.41
#2018-07-19|1507.53
#2018-07-20|1514.93
#2018-07-23|1511.24
#2018-07-24|1522.82
#2018-07-25|1514.14
#2018-07-26|1525.58
#2018-07-27|1540.62
#2018-07-30|1541.96
#2018-07-31|1540.40
#2018-08-01|1522.80
#2018-08-02|1500.20
#2018-08-03|1509.68
#2018-08-06|1504.76
#2018-08-07|1518.75
#2018-08-08|1516.18
#2018-08-09|1510.23
#2018-08-10|1473.81
#2018-08-13|1464.59
#2018-08-14|1464.18
#2018-08-15|1435.33
#2018-08-16|1452.79
#2018-08-17|1454.93
#2018-08-20|1465.57
#2018-08-21|1488.61
#2018-08-22|1501.35
#2018-08-23|1496.77
#2018-08-24|1508.04
#2018-08-27|1521.94
#2018-08-28|1523.09
#2018-08-29|1529.35
#2018-08-30|1528.11
#2018-08-31|1511.68
#2018-09-03|1504.76
#2018-09-04|1483.39
#2018-09-05|1476.86
#2018-09-06|1477.46
#2018-09-07|1467.69
#2018-09-10|1475.60
#2018-09-11|1473.66
#2018-09-12|1482.15
#2018-09-13|1488.77
#2018-09-14|1494.45
#2018-09-17|1501.29
#2018-09-18|1506.69
#2018-09-19|1505.64
#2018-09-20|1533.74
#2018-09-21|1536.30
#2018-09-24|1523.39
#2018-09-25|1519.92
#2018-09-26|1519.82
#2018-09-27|1516.54
#2018-09-28|1497.13
#2018-10-01|1497.30
#2018-10-02|1486.13
#2018-10-03|1493.63
#2018-10-04|1472.22
#2018-10-05|1459.00
#2018-10-08|1434.37
#2018-10-09|1428.85
#2018-10-10|1404.94
#2018-10-11|1380.33
#2018-10-12|1375.98
#2018-10-15|1376.93
#2018-10-16|1402.25
#2018-10-17|1389.78
#2018-10-18|1361.85
#2018-10-19|1341.49
#2018-10-22|1330.86
#2018-10-23|1301.33
#2018-10-24|1294.17
#2018-10-25|1312.50
#2018-10-26|1307.69
#2018-10-29|1329.79
#2018-10-30|1331.30
#2018-10-31|1350.19
#2018-11-01|1360.76
#2018-11-02|1364.35
#2018-11-05|1356.97
#2018-11-06|1349.14
#2018-11-07|1379.77
#2018-11-08|1369.42
#2018-11-09|1360.10
#2018-11-12|1334.21
#2018-11-13|1349.79
#2018-11-14|1347.60
#2018-11-15|1332.69
#2018-11-16|1333.38
#2018-11-19|1328.70
#2018-11-20|1308.78
#2018-11-21|1322.08
#2018-11-22|1315.32
#2018-11-23|1315.98
#2018-11-26|1336.13
#2018-11-27|1324.61
#2018-11-28|1316.97
#2018-11-29|1336.44
#2018-11-30|1317.11
#2018-12-03|1325.71
#2018-12-04|1313.08
#2018-12-05|1285.73
#2018-12-06|1242.04
#2018-12-07|1257.41
#2018-12-10|1225.20
#2018-12-11|1253.77
#2018-12-12|1276.94
#2018-12-13|1271.00
#2018-12-14|1254.68
#2018-12-17|1240.64
#2018-12-18|1234.84
#2018-12-19|1247.28
#2018-12-20|1228.47
#2018-12-21|1233.35
#2018-12-24|1230.43
#2018-12-25|1230.42
#2018-12-26|1228.85
#2018-12-27|1213.77
#2018-12-28|1247.25
#2018-12-31|1254.43
#2019-01-01|1254.46
#2019-01-02|1239.88
#2019-01-03|1230.74
#2019-01-04|1268.89
#2019-01-07|1274.97
#2019-01-08|1282.31
#2019-01-09|1303.75
#2019-01-10|1307.35
#2019-01-11|1299.92
#2019-01-14|1294.77
#2019-01-15|1294.40
#2019-01-16|1300.30
#2019-01-17|1306.16
#2019-01-18|1332.10
#2019-01-21|1329.30
#2019-01-22|1328.17
#2019-01-23|1320.67
#2019-01-24|1324.96
#2019-01-25|1348.21
#2019-01-28|1343.63
#2019-01-29|1344.80
#2019-01-30|1345.91
#2019-01-31|1347.62
#2019-02-01|1357.00
#2019-02-04|1348.73
#2019-02-05|1373.39
#2019-02-06|1372.69
#2019-02-07|1349.54
#2019-02-08|1328.54
#2019-02-11|1335.63
#2019-02-12|1345.03
#2019-02-13|1353.26
#2019-02-14|1351.49
#2019-02-15|1369.08
#2019-02-18|1381.61
#2019-02-19|1384.37
#2019-02-20|1400.11
#2019-02-21|1401.06
#2019-02-22|1407.81
#2019-02-25|1410.21
#2019-02-26|1419.57
#2019-02-27|1416.18
#2019-02-28|1424.52
#2019-03-01|1430.62
#2019-03-04|1431.58
#2019-03-05|1426.99
#2019-03-06|1424.93
#2019-03-07|1405.27
#2019-03-08|1397.16
#2019-03-11|1406.14
#2019-03-12|1410.83
#2019-03-13|1423.49
#2019-03-14|1436.49
#2019-03-15|1453.11
#2019-03-18|1454.67
#2019-03-19|1455.19
#2019-03-20|1450.87
#2019-03-21|1449.13
#2019-03-22|1414.23
#2019-03-25|1413.85
#2019-03-26|1414.17
#2019-03-27|1415.80
#2019-03-28|1409.04
#2019-03-29|1424.55
#2019-04-01|1448.46
#2019-04-02|1446.71
#2019-04-03|1476.46
#2019-04-04|1471.33
#2019-04-05|1478.51
#2019-04-08|1474.16
#2019-04-09|1465.59
#2019-04-10|1473.25
#2019-04-11|1485.77
#2019-04-12|1495.78
#2019-04-15|1499.18
#2019-04-16|1506.86
#2019-04-17|1511.35
#2019-04-18|1513.60
#2019-04-19|1513.74
#2019-04-22|1513.48
#2019-04-23|1500.46
#2019-04-24|1508.60
#2019-04-25|1488.62
#2019-04-26|1493.19
#2019-04-29|1500.55
#2019-04-30|1506.71
#2019-05-01|1510.42
#2019-05-02|1506.76
#2019-05-03|1503.58
#2019-05-06|1486.36
#2019-05-07|1463.67
#2019-05-08|1464.72
#2019-05-09|1441.47
#2019-05-10|1447.78
#2019-05-13|1427.11
#2019-05-14|1443.35
#2019-05-15|1457.28
#2019-05-16|1470.23
#2019-05-17|1462.39
#2019-05-20|1446.72
#2019-05-21|1457.39
#2019-05-22|1452.45
#2019-05-23|1426.72
#2019-05-24|1440.64
#2019-05-27|1441.13
#2019-05-28|1436.98
#2019-05-29|1408.88
#2019-05-30|1418.19
#2019-05-31|1409.34
#2019-06-03|1417.23
#2019-06-04|1434.09
#2019-06-05|1447.76
#2019-06-06|1443.74
#2019-06-07|1469.72
#2019-06-10|1468.94
#2019-06-11|1481.19
#2019-06-12|1468.76
#2019-06-13|1473.04
#2019-06-14|1459.12
#2019-06-17|1455.89
#2019-06-18|1477.27
#2019-06-19|1486.92
#2019-06-20|1505.17
#2019-06-21|1496.86
#2019-06-24|1501.86
#2019-06-25|1505.48
#2019-06-26|1495.01
#2019-06-27|1489.94
#2019-06-28|1502.63
#2019-07-01|1507.76
#2019-07-02|1502.23
#2019-07-03|1520.07
#2019-07-04|1521.92
#2019-07-05|1495.67
#2019-07-08|1489.08
#2019-07-09|1476.13
#2019-07-10|1479.68
#2019-07-11|1477.12
#2019-07-12|1489.06
#2019-07-15|1496.10
#2019-07-16|1513.65
#2019-07-17|1507.79
#2019-07-18|1496.80
#2019-07-19|1501.87
#2019-07-22|1502.46
#2019-07-23|1504.51
#2019-07-24|1505.39
#2019-07-25|1501.40
#2019-07-26|1499.51
#2019-07-29|1497.94
#2019-07-30|1466.80
#2019-07-31|1477.20
#2019-08-01|1473.78
#2019-08-02|1440.77
#2019-08-05|1415.07
#2019-08-06|1414.64
#2019-08-07|1425.70
#2019-08-08|1453.78
#2019-08-09|1442.54
#2019-08-12|1440.35
#2019-08-13|1448.50
#2019-08-14|1415.61
#2019-08-15|1406.09
#2019-08-16|1423.52
#2019-08-19|1442.94
#2019-08-20|1429.96
#2019-08-21|1450.39
#2019-08-22|1434.09
#2019-08-23|1425.77
#2019-08-26|1430.14
#2019-08-27|1436.82
#2019-08-28|1424.20
#2019-08-29|1447.77
#2019-08-30|1452.65
#2019-09-02|1451.43
#2019-09-03|1448.37
#2019-09-04|1470.11
#2019-09-05|1483.35
#2019-09-06|1486.00
#2019-09-09|1484.73
#2019-09-10|1494.14
#2019-09-11|1500.84
#2019-09-12|1511.58
#2019-09-13|1530.16
#2019-09-16|1504.05
#2019-09-17|1503.35
#2019-09-18|1509.73
#2019-09-19|1517.90
#2019-09-20|1512.40
#2019-09-23|1493.33
#2019-09-24|1493.32
#2019-09-25|1473.75
#2019-09-26|1483.89
#2019-09-27|1491.17
#2019-09-30|1501.41
#2019-10-01|1490.54
#2019-10-02|1448.03
#2019-10-03|1451.18
#2019-10-04|1469.81
#2019-10-07|1477.06
#2019-10-08|1446.09
#2019-10-09|1454.04
#2019-10-10|1475.94
#2019-10-11|1516.75
#2019-10-14|1511.29
#2019-10-15|1528.79
#2019-10-16|1531.07
#2019-10-17|1542.12
#2019-10-18|1542.72
#2019-10-21|1556.08
#2019-10-22|1548.52
#2019-10-23|1548.56
#2019-10-24|1554.98
#2019-10-25|1568.11
#2019-10-28|1570.96
#2019-10-29|1584.28
#2019-10-30|1580.55
#2019-10-31|1583.97
#2019-11-01|1602.73
#2019-11-04|1615.30
#2019-11-05|1599.18
#2019-11-06|1594.74
#2019-11-07|1591.46
#2019-11-08|1585.72
#2019-11-11|1588.43
#2019-11-12|1596.37
#2019-11-13|1585.46
#2019-11-14|1586.15
#2019-11-15|1605.27
#2019-11-18|1605.87
#2019-11-19|1606.08
#2019-11-20|1598.45
#2019-11-21|1593.39
#2019-11-22|1590.89
#2019-11-25|1602.32
#2019-11-26|1618.86
#2019-11-27|1616.03
#2019-11-28|1611.85
#2019-11-29|1604.53
#2019-12-02|1594.12
#2019-12-03|1584.91
#2019-12-04|1607.41
#2019-12-05|1612.59
#2019-12-06|1622.07
#2019-12-09|1618.95
#2019-12-10|1621.71
#2019-12-11|1629.48
#2019-12-12|1639.89
#2019-12-13|1653.82
#2019-12-16|1672.61
#2019-12-17|1664.18
#2019-12-18|1652.84
#2019-12-19|1644.97
#2019-12-20|1654.21
#2019-12-23|1661.92
#2019-12-24|1664.90
#2019-12-25|1665.00
#2019-12-26|1665.70
#2019-12-27|1680.11
#2019-12-30|1672.67
#2019-12-31|1676.97
#2020-01-01|1676.88
#2020-01-02|1691.23
#2020-01-03|1671.44
#2020-01-06|1663.88
#2020-01-07|1660.54
#2020-01-08|1663.68
#2020-01-09|1655.87
#2020-01-10|1652.95
#2020-01-13|1658.99
#2020-01-14|1668.44
#2020-01-15|1667.76
#2020-01-16|1662.87
#2020-01-17|1675.28
#2020-01-20|1673.79
#2020-01-21|1677.57
#2020-01-22|1671.19
#2020-01-23|1653.53
#2020-01-24|1671.18
#2020-01-27|1631.34
#2020-01-28|1637.25
#2020-01-29|1650.13
#2020-01-30|1635.68
#2020-01-31|1623.81
#2020-02-03|1625.55
#2020-02-04|1644.92
#2020-02-05|1665.40
#2020-02-06|1656.21
#2020-02-07|1650.72
#2020-02-10|1652.87
#2020-02-11|1676.27
#2020-02-12|1678.77
#2020-02-13|1672.39
#2020-02-14|1674.93
#2020-02-17|1679.76
#2020-02-18|1663.08
#2020-02-19|1672.04
#2020-02-20|1669.40
#2020-02-21|1677.74
#2020-02-24|1605.87
#2020-02-25|1578.17
#2020-02-26|1580.82
#2020-02-27|1548.60
#2020-02-28|1489.92
#2020-03-02|1517.76
#2020-03-03|1554.58
#2020-03-04|1562.51
#2020-03-05|1542.47
#2020-03-06|1490.63
#2020-03-09|1389.17
#2020-03-10|1355.87
#2020-03-11|1331.27
#2020-03-12|1132.49
#2020-03-13|1149.62
#2020-03-16|1059.54
#2020-03-17|1064.31
#2020-03-18| 970.36
#2020-03-19| 983.90
#2020-03-20|1032.91
#2020-03-23| 988.43
#2020-03-24|1083.06
#2020-03-25|1134.07
#2020-03-26|1196.71
#2020-03-27|1146.75
#2020-03-30|1145.78
#2020-03-31|1177.99
#2020-04-01|1118.69
#2020-04-02|1108.39
#2020-04-03|1087.07
#2020-04-06|1154.95
#2020-04-07|1198.87
#2020-04-08|1197.60
#2020-04-09|1240.91
#2020-04-10|1241.43
#2020-04-13|1237.87
#2020-04-14|1242.76
#2020-04-15|1171.83
#2020-04-16|1168.55
#2020-04-17|1219.20
#2020-04-20|1214.77
#2020-04-21|1169.15
#2020-04-22|1187.84
#2020-04-23|1191.48
#2020-04-24|1179.12
#2020-04-27|1213.76
#2020-04-28|1241.42
#2020-04-29|1268.76
#2020-04-30|1252.52
#2020-05-01|1255.84
#2020-05-04|1201.87
#2020-05-05|1218.39
#2020-05-06|1212.95
#2020-05-07|1223.85
#2020-05-08|1265.61
#2020-05-11|1242.29
#2020-05-12|1246.16
#2020-05-13|1218.63
#2020-05-14|1192.07
#2020-05-15|1189.90
#2020-05-18|1263.44
#2020-05-19|1262.32
#2020-05-20|1279.06
#2020-05-21|1272.18
#2020-05-22|1265.57
#2020-05-25|1308.82
#2020-05-26|1335.18
#2020-05-27|1339.90
#2020-05-28|1365.09
#2020-05-29|1359.89
#2020-06-01|1373.18
#2020-06-02|1407.90
#2020-06-03|1459.86
#2020-06-04|1468.11
#2020-06-05|1492.56
#2020-06-08|1485.92
#2020-06-09|1467.18
#2020-06-10|1448.12
#2020-06-11|1385.55
#2020-06-12|1370.96
#2020-06-15|1385.01
#2020-06-16|1436.27
#2020-06-17|1438.73
#2020-06-18|1432.02
#2020-06-19|1423.87
#2020-06-22|1425.43
#2020-06-23|1439.45
#2020-06-24|1396.24
#2020-06-25|1394.85
#2020-06-26|1392.64
#2020-06-29|1416.08
#2020-06-30|1409.83
#2020-07-01|1417.87
#2020-07-02|1446.80
#2020-07-03|1440.83
#2020-07-06|1470.07
#2020-07-07|1463.10
#2020-07-08|1446.80
#2020-07-09|1430.49
#2020-07-10|1451.22
#2020-07-13|1474.79
#2020-07-14|1472.07
#2020-07-15|1503.32
#2020-07-16|1512.89
#2020-07-17|1500.16
#2020-07-20|1523.80
#2020-07-21|1531.06
#2020-07-22|1541.38
#2020-07-23|1537.98
#2020-07-24|1515.75
#2020-07-27|1532.33
#2020-07-28|1520.04
#2020-07-29|1529.23
#2020-07-30|1494.22
#2020-07-31|1464.92
#2020-08-03|1496.19
#2020-08-04|1497.55
#2020-08-05|1535.99
#2020-08-06|1527.69
#2020-08-07|1528.35
#2020-08-10|1538.97
#2020-08-11|1565.66
#2020-08-12|1583.33
#2020-08-13|1581.53
#2020-08-14|1555.82
#2020-08-17|1567.54
#2020-08-18|1568.10
#2020-08-19|1579.93
#2020-08-20|1557.86
#2020-08-21|1558.72
#2020-08-24|1592.18
#2020-08-25|1576.75
#2020-08-26|1591.72
#2020-08-27|1572.21
#2020-08-28|1581.06
#2020-08-31|1570.00
#2020-09-01|1566.80
#2020-09-02|1571.72
#2020-09-03|1548.12
#2020-09-04|1533.72
#2020-09-07|1565.24
#2020-09-08|1540.42
#2020-09-09|1560.68
#2020-09-10|1554.55
#2020-09-11|1554.47
#2020-09-14|1565.07
#2020-09-15|1577.81
#2020-09-16|1585.48
#2020-09-17|1578.98
#2020-09-18|1573.19
#2020-09-21|1497.01
#2020-09-22|1492.82
#2020-09-23|1496.17
#2020-09-24|1476.25
#2020-09-25|1473.51
#2020-09-28|1510.68
#2020-09-29|1516.87
#2020-09-30|1518.62
#2020-10-01|1513.81
#2020-10-02|1535.98
#2020-10-05|1559.33
#2020-10-06|1570.33
#2020-10-07|1581.69
#2020-10-08|1594.92
#2020-10-09|1596.26
#2020-10-12|1609.30
#2020-10-13|1582.40
#2020-10-14|1589.38
#2020-10-15|1548.99
#2020-10-16|1568.52
#2020-10-19|1573.56
#2020-10-20|1581.75
#2020-10-21|1557.40
#2020-10-22|1551.31
#2020-10-23|1553.52
#2020-10-26|1512.89
#2020-10-27|1489.73
#2020-10-28|1431.38
#2020-10-29|1422.68
#2020-10-30|1439.91
#2020-11-02|1472.89
#2020-11-03|1525.24
#2020-11-04|1535.58
#2020-11-05|1578.20
#2020-11-06|1582.07
#2020-11-09|1657.93
#2020-11-10|1678.37
#2020-11-11|1670.40
#2020-11-12|1665.58
#2020-11-13|1673.13
#2020-11-16|1696.53
#2020-11-17|1698.02
#2020-11-18|1703.73
#2020-11-19|1682.63
#2020-11-20|1688.95
#2020-11-23|1686.62
#2020-11-24|1712.66
#2020-11-25|1712.06
#2020-11-26|1706.48
#2020-11-27|1713.17
#2020-11-30|1689.94
#2020-12-01|1714.33
#2020-12-02|1713.74
#2020-12-03|1723.12
#2020-12-04|1732.79
#2020-12-07|1720.10
#2020-12-08|1721.51
#2020-12-09|1713.85
#2020-12-10|1708.48
#2020-12-11|1698.87
#2020-12-14|1706.72
#2020-12-15|1719.11
#2020-12-16|1724.78
#2020-12-17|1742.73
#2020-12-18|1734.05
#2020-12-21|1694.82
#2020-12-22|1715.11
#2020-12-23|1728.26
#2020-12-24|1726.82
#2020-12-25|1726.81
#2020-12-28|1750.87
#2020-12-29|1758.89
#2020-12-30|1761.64
#2020-12-31|1746.52
#2021-01-01|1746.52
#2021-01-04|1769.89
#2021-01-05|1759.75
#2021-01-06|1810.70
#2021-01-07|1848.39
#2021-01-08|1858.81
#2021-01-11|1819.61
#2021-01-12|1829.75
#2021-01-13|1829.90
#2021-01-14|1828.53
#2021-01-15|1796.15
#2021-01-18|1796.01
#2021-01-19|1803.69
#2021-01-20|1804.17
#2021-01-21|1805.54
#2021-01-22|1788.30
#2021-01-25|1753.01
#2021-01-26|1755.95
#2021-01-27|1717.01
#2021-01-28|1746.15
#2021-01-29|1714.64
#2021-02-01|1731.19
#2021-02-02|1752.84
#2021-02-03|1750.93
#2021-02-04|1755.56
#2021-02-05|1776.11
#2021-02-08|1793.61
#2021-02-09|1787.68
#2021-02-10|1779.17
#2021-02-11|1795.15
#2021-02-12|1794.41
#2021-02-15|1820.51
#2021-02-16|1805.56
#2021-02-17|1769.54
#2021-02-18|1764.66
#2021-02-19|1791.61
#2021-02-22|1789.63
#2021-02-23|1790.25
#2021-02-24|1801.86
#2021-02-25|1810.00
#2021-02-26|1767.97
#2021-03-01|1795.79
#2021-03-02|1809.21
#2021-03-03|1822.26
#2021-03-04|1826.47
#2021-03-05|1789.22
#2021-03-08|1832.39
#2021-03-09|1851.93
#2021-03-10|1861.04
#2021-03-11|1882.88
#2021-03-12|1885.82
#2021-03-15|1873.56
#2021-03-16|1875.84
#2021-03-17|1865.61
#2021-03-18|1870.98
#2021-03-19|1847.65
#2021-03-22|1841.03
#2021-03-23|1827.07
#2021-03-24|1840.34
#2021-03-25|1836.05
#2021-03-26|1860.11
#2021-03-29|1860.38
#2021-03-30|1871.11
#2021-03-31|1871.47
#2021-04-01|1887.08
#2021-04-02|1887.11
#2021-04-05|1894.55
#2021-04-06|1912.94
#2021-04-07|1922.86
#2021-04-08|1935.68
#2021-04-09|1946.27
#2021-04-12|1941.48
#2021-04-13|1944.23
#2021-04-14|1945.01
#2021-04-15|1946.82
#2021-04-16|1974.51
#2021-04-19|1984.81
#2021-04-20|1949.44
#2021-04-21|1955.83
#2021-04-22|1959.91
#2021-04-23|1968.42
#2021-04-26|1987.77
#2021-04-27|1989.53
#2021-04-28|1988.65
#2021-04-29|1985.50
#2021-04-30|1968.13
#2021-05-03|1991.11
#2021-05-04|1976.04
#2021-05-05|2025.19
#2021-05-06|2043.00
#2021-05-07|2059.30
#2021-05-10|2058.59
#2021-05-11|2015.05
#2021-05-12|2008.89
#2021-05-13|1999.41
#2021-05-14|2032.23
#2021-05-17|2023.66
#2021-05-18|2039.99
#2021-05-19|2004.94
#2021-05-20|2030.68
#2021-05-21|2044.63
#2021-05-24|2054.58
#2021-05-25|2062.62
#2021-05-26|2056.96
#2021-05-27|2063.09
#2021-05-28|2061.99
#2021-05-31|2060.87
#2021-06-01|2094.01
#2021-06-02|2086.65
#2021-06-03|2078.61
#2021-06-04|2086.39
#2021-06-07|2091.28
#2021-06-08|2099.94
#2021-06-09|2097.22
#2021-06-10|2086.91
#2021-06-11|2088.85
#2021-06-14|2095.98
#2021-06-15|2095.89
#2021-06-16|2092.91
#2021-06-17|2053.29
#2021-06-18|2005.08
#2021-06-21|2031.16
#2021-06-22|2042.61
#2021-06-23|2034.47
#2021-06-24|2053.15
#2021-06-25|2061.23
#2021-06-28|2027.28
#2021-06-29|2036.47
#2021-06-30|2007.55
#2021-07-01|2027.84
#2021-07-02|2024.70
#2021-07-05|2035.25
#2021-07-06|2020.25
#2021-07-07|2037.73
#2021-07-08|2018.01
#2021-07-09|2046.73
#2021-07-12|2059.73
#2021-07-13|2054.61
#2021-07-14|2045.68
#2021-07-15|2030.22
#2021-07-16|2018.10
#2021-07-19|1961.10
#2021-07-20|1975.66
#2021-07-21|2013.07
#2021-07-22|2031.04
#2021-07-23|2050.27
#2021-07-26|2055.35
#2021-07-27|2045.51
#2021-07-28|2061.37
#2021-07-29|2088.30
#2021-07-30|2077.37
#2021-08-02|2087.69
#2021-08-03|2088.31
#2021-08-04|2101.69
#2021-08-05|2109.10
#2021-08-06|2088.13
#2021-08-09|2077.02
#2021-08-10|2088.07
#2021-08-11|2115.04
#2021-08-12|2123.55
#2021-08-13|2137.32
#2021-08-16|2124.37
#2021-08-17|2106.31
#2021-08-18|2111.00
#2021-08-19|2078.53
#2021-08-20|2085.42
#2021-08-23|2113.66
#2021-08-24|2116.70
#2021-08-25|2113.23
#2021-08-26|2124.57
#2021-08-27|2138.77
#2021-08-30|2138.35
#2021-08-31|2129.15
#2021-09-01|2153.27
#2021-09-02|2164.29
#2021-09-03|2148.84
#2021-09-06|2139.91
#2021-09-07|2125.84
#2021-09-08|2098.15
#2021-09-09|2107.95
#2021-09-10|2092.69
#2021-09-13|2105.62
#2021-09-14|2110.44
#2021-09-15|2079.84
#2021-09-16|2081.32
#2021-09-17|2043.21
#2021-09-20|2010.20
#2021-09-21|2029.24
#2021-09-22|2049.17
#2021-09-23|2061.20
#2021-09-24|2038.84
#2021-09-27|2025.51
#2021-09-28|1969.33
#2021-09-29|1960.81
#2021-09-30|1951.39
#2021-10-01|1942.74
#2021-10-04|1939.74
#2021-10-05|1938.81
#2021-10-06|1913.39
#2021-10-07|1956.31
#2021-10-08|1949.73
#2021-10-11|1942.94
#2021-10-12|1938.56
#2021-10-13|1958.84
#2021-10-14|1977.81
#2021-10-15|2002.20
#2021-10-18|1992.25
#2021-10-19|2016.11
#2021-10-20|2030.37
#2021-10-21|2018.58
#2021-10-22|2031.06
#2021-10-25|2022.66
#2021-10-26|2032.02
#2021-10-27|2025.92
#2021-10-28|2046.95
#2021-10-29|2032.16
#2021-11-01|2061.67
#2021-11-02|2064.01
#2021-11-03|2071.88
#2021-11-04|2070.07
#2021-11-05|2075.22
#2021-11-08|2090.96
#2021-11-09|2083.53
#2021-11-10|2075.15
#2021-11-11|2098.07
#2021-11-12|2098.62
#2021-11-15|2096.74
#2021-11-16|2072.46
#2021-11-17|2066.57
#2021-11-18|2062.52
#2021-11-19|2044.11
#2021-11-22|2025.19
#2021-11-23|2016.20
#2021-11-24|2010.31
#2021-11-25|2022.54
#2021-11-26|1957.08
#2021-11-29|1962.03
#2021-11-30|1945.69
#2021-12-01|1993.31
#2021-12-02|1982.09
#2021-12-03|1959.77
#2021-12-06|1993.50
#2021-12-07|2034.84
#2021-12-08|2033.94
#2021-12-09|2022.04
#2021-12-10|2013.30
#2021-12-13|1992.21
#2021-12-14|1974.53
#2021-12-15|1980.98
#2021-12-16|2015.49
#2021-12-17|1990.44
#2021-12-20|1970.82
#2021-12-21|1997.54
#2021-12-22|2030.35
#2021-12-23|2059.03
#2021-12-24|2059.87
#2021-12-27|2076.76
#2021-12-28|2085.36
#2021-12-29|2107.68
#2021-12-30|2103.65
#2021-12-31|2108.62
#2022-01-03|2100.07
#2022-01-04|2122.58
#2022-01-05|2125.40
#2022-01-06|2091.47
#2022-01-07|2083.47
#2022-01-10|2029.10
#2022-01-11|2060.80
#2022-01-12|2096.53
#2022-01-13|2102.95
#2022-01-14|2061.11
#2022-01-17|2061.92
#2022-01-18|2022.22
#2022-01-19|2023.73
#2022-01-20|2038.01
#2022-01-21|2000.40
#2022-01-24|1897.10
#2022-01-25|1891.46
#2022-01-26|1921.51
#2022-01-27|1896.61
#2022-01-28|1895.26
#2022-01-31|1927.92
#2022-02-01|1961.34
#2022-02-02|1982.32
#2022-02-03|1976.31
#2022-02-04|1955.45
#2022-02-07|1969.51
#2022-02-08|1961.90
#2022-02-09|2012.90
#2022-02-10|2012.60
#2022-02-11|1984.65
#2022-02-14|1927.12
#2022-02-15|1972.52
#2022-02-16|1986.78
#2022-02-17|1973.04
#2022-02-18|1942.55
#2022-02-21|1913.12
#2022-02-22|1904.62
#2022-02-23|1890.60
#2022-02-24|1772.41
#2022-02-25|1852.26
#2022-02-28|1850.21
#2022-03-01|1797.03
#2022-03-02|1801.96
#2022-03-03|1782.24
#2022-03-04|1680.33
#2022-03-07|1638.19
#2022-03-08|1641.19
#2022-03-09|1748.22
#2022-03-10|1723.91
#2022-03-11|1747.97
#2022-03-14|1791.17
#2022-03-15|1775.48
#2022-03-16|1836.77
#2022-03-17|1875.07
#2022-03-18|1871.33
#2022-03-21|1861.07
#2022-03-22|1858.18
#2022-03-23|1830.20
#2022-03-24|1813.05
#2022-03-25|1794.28
#2022-03-28|1799.45
#2022-03-29|1869.57
#2022-03-30|1845.19
#2022-03-31|1829.75
#2022-04-01|1820.04
#2022-04-04|1824.04
#2022-04-05|1788.35
#2022-04-06|1736.10
#2022-04-07|1738.82
#2022-04-08|1755.09
#2022-04-11|1755.43
#2022-04-12|1761.71
#2022-04-13|1764.18
#2022-04-14|1762.10
#2022-04-15|1762.27
#2022-04-18|1762.49
#2022-04-19|1745.50
#2022-04-20|1791.85
#2022-04-21|1817.59
#2022-04-22|1785.65
#2022-04-25|1755.35
#2022-04-26|1729.27
#2022-04-27|1714.28
#2022-04-28|1719.54
#2022-04-29|1738.27
#2022-05-02|1697.97
#2022-05-03|1701.77
#2022-05-04|1679.69
#2022-05-05|1663.29
#2022-05-06|1632.10
#2022-05-09|1567.89
#2022-05-10|1576.23
#2022-05-11|1600.17
#2022-05-12|1570.63
#2022-05-13|1605.57
#2022-05-16|1594.18
#2022-05-17|1637.67
#2022-05-18|1619.68
#2022-05-19|1607.57
#2022-05-20|1605.40
#2022-05-23|1636.35
#2022-05-24|1628.22
#2022-05-25|1630.80
#2022-05-26|1652.08
#2022-05-27|1685.88
#2022-05-30|1703.86
#2022-05-31|1669.76
#2022-06-01|1647.56
#2022-06-02|1685.86
#2022-06-03|1681.01
#2022-06-06|1683.99
#2022-06-07|1679.68
#2022-06-08|1673.83
#2022-06-09|1644.44
#2022-06-10|1572.50
#2022-06-13|1510.54
#2022-06-14|1469.82
#2022-06-15|1490.37
#2022-06-16|1466.02
#2022-06-17|1466.31
#2022-06-20|1454.32
#2022-06-21|1466.91
#2022-06-22|1463.21
#2022-06-23|1440.99
#2022-06-24|1478.20
#2022-06-27|1485.12
#2022-06-28|1473.36
#2022-06-29|1451.50
#2022-06-30|1432.84
#2022-07-01|1426.20
#2022-07-04|1436.33
#2022-07-05|1377.43
#2022-07-06|1399.47
#2022-07-07|1427.79
#2022-07-08|1450.63
#2022-07-11|1419.15
#2022-07-12|1433.11
#2022-07-13|1418.77
#2022-07-14|1384.73
#2022-07-15|1423.70
#2022-07-18|1453.75
#2022-07-19|1486.90
#2022-07-20|1482.25
#2022-07-21|1494.66
#2022-07-22|1500.69
#2022-07-25|1493.45
#2022-07-26|1467.28
#2022-07-27|1476.86
#2022-07-28|1507.87
#2022-07-29|1552.99
#2022-08-01|1551.22
#2022-08-02|1523.43
#2022-08-03|1530.04
#2022-08-04|1560.70
#2022-08-05|1533.20
#2022-08-08|1557.81
#2022-08-09|1536.35
#2022-08-10|1586.43
#2022-08-11|1599.07
#2022-08-12|1580.05
#2022-08-15|1585.01
#2022-08-16|1580.81
#2022-08-17|1553.30
#2022-08-18|1554.00
#2022-08-19|1526.00
#2022-08-22|1486.32
#2022-08-23|1480.06
#2022-08-24|1474.18
#2022-08-25|1483.46
#2022-08-26|1464.00
#2022-08-29|1448.88
#2022-08-30|1450.11
#2022-08-31|1447.56
#2022-09-01|1401.62
#2022-09-02|1458.86
#2022-09-05|1418.15
#2022-09-06|1424.32
#2022-09-07|1436.48
#2022-09-08|1446.79
#2022-09-09|1481.07
#2022-09-12|1533.66
#2022-09-13|1478.34
#2022-09-14|1454.69
#2022-09-15|1450.35
#2022-09-16|1421.66
#2022-09-19|1422.85
#2022-09-20|1386.73
#2022-09-21|1385.79
#2022-09-22|1334.95
#2022-09-23|1292.93
#2022-09-26|1282.07
#2022-09-27|1279.84
#2022-09-28|1287.33
#2022-09-29|1268.29
#2022-09-30|1303.04
#2022-10-03|1315.89
#2022-10-04|1381.13
#2022-10-05|1344.05
#2022-10-06|1328.00
#2022-10-07|1291.83
#2022-10-10|1290.58
#2022-10-11|1285.86
#2022-10-12|1274.52
#2022-10-13|1286.78
#2022-10-14|1301.40
#2022-10-17|1336.84
#2022-10-18|1366.27
#2022-10-19|1335.28
#2022-10-20|1341.70
#2022-10-21|1310.90
#2022-10-24|1354.30
#2022-10-25|1395.62
#2022-10-26|1433.54
#2022-10-27|1424.10
#2022-10-28|1423.92
#2022-10-31|1414.63
#2022-11-01|1417.47
#2022-11-02|1410.80
#2022-11-03|1373.13
#2022-11-04|1424.95
#2022-11-07|1441.34
#2022-11-08|1469.75
#2022-11-09|1467.73
#2022-11-10|1553.54
#2022-11-11|1604.67
#2022-11-14|1588.84
#2022-11-15|1592.96
#2022-11-16|1565.26
#2022-11-17|1538.90
#2022-11-18|1565.22
#2022-11-21|1549.22
#2022-11-22|1563.36
#2022-11-23|1591.96
#2022-11-24|1603.37
#2022-11-25|1605.12
#2022-11-28|1580.59
#2022-11-29|1564.06
#2022-11-30|1557.14
#2022-12-01|1614.74
#2022-12-02|1613.06
#2022-12-05|1611.04
#2022-12-06|1596.08
#2022-12-07|1586.65
#2022-12-08|1584.29
#2022-12-09|1611.07
#2022-12-12|1596.62
#2022-12-13|1634.46
#2022-12-14|1628.97
#2022-12-15|1578.86
#2022-12-16|1552.39
#2022-12-19|1550.42
#2022-12-20|1549.90
#2022-12-21|1572.67
#2022-12-22|1555.24
#2022-12-23|1567.46
#2022-12-26|1568.34
#2022-12-27|1578.78
#2022-12-28|1570.74
#2022-12-29|1590.31
#2022-12-30|1568.02
#2023-01-02|1582.89
#2023-01-03|1589.48
#2023-01-04|1633.69
#2023-01-05|1615.18
#2023-01-06|1646.96
#2023-01-09|1704.55
#2023-01-10|1686.64
#2023-01-11|1694.04
#2023-01-12|1721.56
#2023-01-13|1727.20
#2023-01-16|1743.89
#2023-01-17|1749.49
#2023-01-18|1772.59
#2023-01-19|1735.64
#2023-01-20|1746.89
#2023-01-23|1770.69
#2023-01-24|1776.27
#2023-01-25|1771.44
#2023-01-26|1773.23
#2023-01-27|1790.37
#2023-01-30|1783.57
#2023-01-31|1774.77
#2023-02-01|1799.77
#2023-02-02|1856.22
#2023-02-03|1838.65
#2023-02-06|1798.43
#2023-02-07|1783.31
#2023-02-08|1770.32
#2023-02-09|1796.92
#2023-02-10|1765.69
#2023-02-13|1798.33
#2023-02-14|1796.03
#2023-02-15|1817.62
#2023-02-16|1812.71
#2023-02-17|1822.85
#2023-02-20|1828.06
#2023-02-21|1816.01
#2023-02-22|1805.64
#2023-02-23|1796.56
#2023-02-24|1777.49
#2023-02-27|1806.60
#2023-02-28|1798.17
#2023-03-01|1801.83
#2023-03-02|1812.37
#2023-03-03|1828.12
#2023-03-06|1841.20
#2023-03-07|1808.58
#2023-03-08|1808.07
#2023-03-09|1808.91
#2023-03-10|1807.13
#2023-03-13|1770.56
#2023-03-14|1801.39
#2023-03-15|1714.65
#2023-03-16|1755.83
#2023-03-17|1736.44
#2023-03-20|1766.59
#2023-03-21|1801.95
#2023-03-22|1794.42
#2023-03-23|1794.25
#2023-03-24|1723.08
#2023-03-27|1746.20
#2023-03-28|1756.34
#2023-03-29|1780.79
#2023-03-30|1811.31
#2023-03-31|1817.22
#2023-04-03|1807.27
#2023-04-04|1810.69
#2023-04-05|1754.83
#2023-04-06|1753.05
#2023-04-07|1753.24
#2023-04-10|1740.26
#2023-04-11|1778.82
#2023-04-12|1794.92
#2023-04-13|1820.02
#2023-04-14|1828.26
#2023-04-17|1826.74
#2023-04-18|1847.35
#2023-04-19|1851.79
#2023-04-20|1851.52
#2023-04-21|1846.46
#2023-04-24|1863.89
#2023-04-25|1834.21
#2023-04-26|1832.58
#2023-04-27|1830.39
#2023-04-28|1858.54
#2023-05-01|1848.48
#2023-05-02|1820.03
#2023-05-03|1840.69
#2023-05-04|1831.87
#2023-05-05|1853.34
#2023-05-08|1862.15
#2023-05-09|1844.33
#2023-05-10|1840.37
#2023-05-11|1835.77
#2023-05-12|1832.42
#2023-05-15|1837.57
#2023-05-16|1827.26
#2023-05-17|1847.05
#2023-05-18|1839.87
#2023-05-19|1865.73
#2023-05-22|1863.81
#2023-05-23|1838.88
#2023-05-24|1803.76
#2023-05-25|1791.36
#2023-05-26|1802.64
#2023-05-29|1803.81
#2023-05-30|1795.28
#2023-05-31|1763.33
#2023-06-01|1787.88
#2023-06-02|1822.90
#2023-06-05|1815.32
#2023-06-06|1814.16
#2023-06-07|1826.34
#2023-06-08|1839.56
#2023-06-09|1824.81
#2023-06-12|1836.55
#2023-06-13|1856.58
#2023-06-14|1879.59
#2023-06-15|1876.08
#2023-06-16|1886.72
#2023-06-19|1842.28
#2023-06-20|1825.06
#2023-06-21|1828.26
#2023-06-22|1820.12
#2023-06-23|1806.24
#2023-06-26|1809.90
#2023-06-27|1824.42
#2023-06-28|1837.77
#2023-06-29|1836.54
#2023-06-30|1864.45
#2023-07-03|1861.11
#2023-07-04|1854.85
#2023-07-05|1833.44
#2023-07-06|1779.80
#2023-07-07|1801.85
#2023-07-10|1813.80
#2023-07-11|1857.47
#2023-07-12|1910.74
#2023-07-13|1919.58
#2023-07-14|1932.27
#2023-07-17|1920.49
#2023-07-18|1937.31
#2023-07-19|1939.69
#2023-07-20|1941.89
#2023-07-21|1938.93
#2023-07-24|1935.36
#2023-07-25|1943.84
#2023-07-26|1938.91
#2023-07-27|1969.20
#2023-07-28|1975.63
#2023-07-31|1964.35
#2023-08-01|1945.69
#2023-08-02|1919.87
#2023-08-03|1909.61
#2023-08-04|1946.60
#2023-08-07|1935.70
#2023-08-08|1914.70
#2023-08-09|1919.45
#2023-08-10|1934.28
#2023-08-11|1909.18
#2023-08-14|1901.48
#2023-08-15|1893.09
#2023-08-16|1884.77
#2023-08-17|1851.80
#2023-08-18|1833.16
#2023-08-21|1823.35
#2023-08-22|1837.22
#2023-08-23|1835.10
#2023-08-24|1821.09
#2023-08-25|1811.76
#2023-08-28|1841.34
#2023-08-29|1856.20
#2023-08-30|1869.99
#2023-08-31|1865.15
#2023-09-01|1850.01
#2023-09-04|1842.94
#2023-09-05|1814.21
#2023-09-06|1809.86
#2023-09-07|1810.52
#2023-09-08|1803.84
#2023-09-11|1813.58
#2023-09-12|1796.87
#2023-09-13|1787.19
#2023-09-14|1804.83
#2023-09-15|1816.68
#2023-09-18|1799.66
#2023-09-19|1801.88
#2023-09-20|1831.04
#2023-09-21|1797.21
#2023-09-22|1783.10
#2023-09-25|1765.81
#2023-09-26|1755.84
#2023-09-27|1751.51
#2023-09-28|1771.08
#2023-09-29|1783.30
#2023-10-02|1743.27
#2023-10-03|1713.19
#2023-10-04|1713.93
#2023-10-05|1719.02
#2023-10-06|1741.76
#2023-10-09|1727.86
#2023-10-10|1775.60
#2023-10-11|1782.96
#2023-10-12|1767.66
#2023-10-13|1736.76
#2023-10-16|1743.08
#2023-10-17|1732.53
#2023-10-18|1689.87
#2023-10-19|1686.24
#2023-10-20|1660.73
#2023-10-23|1670.01
#2023-10-24|1670.72
#2023-10-25|1653.87
#2023-10-26|1648.19
#2023-10-27|1664.90
#2023-10-30|1679.71
#2023-10-31|1688.98
#2023-11-01|1689.25
#2023-11-02|1741.24
#2023-11-03|1780.84
#2023-11-06|1765.81
#2023-11-07|1752.74
#2023-11-08|1762.42
#2023-11-09|1785.18
#2023-11-10|1767.21
#2023-11-13|1778.09
#2023-11-14|1848.57
#2023-11-15|1871.98
#2023-11-16|1858.24
#2023-11-17|1881.85
#2023-11-20|1885.86
#2023-11-21|1889.62
#2023-11-22|1890.14
#2023-11-23|1896.17
#2023-11-24|1909.67
#2023-11-27|1903.89
#2023-11-28|1915.09
#2023-11-29|1938.57
#2023-11-30|1935.50
#2023-12-01|1938.59
#2023-12-04|1924.30
#2023-12-05|1945.96
#2023-12-06|1963.12
#2023-12-07|1963.07
#2023-12-08|1970.74
#2023-12-11|1976.17
#2023-12-12|1982.12
#2023-12-13|1982.48
#2023-12-14|2083.84
#2023-12-15|2084.55
#2023-12-18|2046.71
#2023-12-19|2076.19
#2023-12-20|2082.46
#2023-12-21|2085.47
#2023-12-22|2097.78
#2023-12-25|2096.07
#2023-12-26|2097.20
#2023-12-27|2118.57
#2023-12-28|2117.10
#2023-12-29|2109.87
#2024-01-01|2109.99
#2024-01-02|2091.71
#2024-01-03|2026.54
#2024-01-04|2053.48
#2024-01-05|2044.88
#2024-01-08|2056.67
#2024-01-09|2048.54
#2024-01-10|2038.92
#2024-01-11|2018.50
#2024-01-12|2050.68
#2024-01-15|2036.53
#2024-01-16|2010.66
#2024-01-17|1972.73
#2024-01-18|1986.54
#2024-01-19|1980.31
#2024-01-22|1997.07
#2024-01-23|1976.84
#2024-01-24|2012.04
#2024-01-25|2010.52
#2024-01-26|2030.25
#2024-01-29|2016.82
#2024-01-30|2034.04
#2024-01-31|2037.63
#2024-02-01|2019.30
#2024-02-02|2012.86
#2024-02-05|1992.82
#2024-02-06|2009.60
#2024-02-07|2016.99
#2024-02-08|2013.14
#2024-02-09|2007.87
#2024-02-12|2031.90
#2024-02-13|1990.13
#2024-02-14|2005.00
#2024-02-15|2033.08
#2024-02-16|2030.74
#2024-02-19|2038.81
#2024-02-20|2052.02
#2024-02-21|2061.45
#2024-02-22|2065.91
#2024-02-23|2074.85
#2024-02-26|2072.87
#2024-02-27|2087.31
#2024-02-28|2085.66
#2024-02-29|2095.97
#2024-03-01|2093.81
#2024-03-04|2095.15
#2024-03-05|2090.63
#2024-03-06|2106.35
#2024-03-07|2143.32
#2024-03-08|2157.78
#2024-03-11|2141.49
#2024-03-12|2165.65
#2024-03-13|2175.00
#2024-03-14|2150.50
#2024-03-15|2150.89
#2024-03-18|2143.15
#2024-03-19|2147.26
#2024-03-20|2158.06
#2024-03-21|2179.34
#2024-03-22|2165.92
#2024-03-25|2163.13
#2024-03-26|2174.47
#2024-03-27|2175.37
#2024-03-28|2169.01
#2024-03-29|2169.21
#2024-04-01|2156.74
#2024-04-02|2125.33
#2024-04-03|2153.26
#2024-04-04|2158.15
#2024-04-05|2135.63
#2024-04-08|2152.05
#2024-04-09|2129.36
#2024-04-10|2101.33
#2024-04-11|2091.19
#2024-04-12|2078.75
#2024-04-15|2073.26
#2024-04-16|2045.14
#2024-04-17|2043.53
#2024-04-18|2046.65
#2024-04-19|2036.59
#2024-04-22|2035.16
#2024-04-23|2060.35
#2024-04-24|2053.53
#2024-04-25|2031.73
#2024-04-26|2067.84
#2024-04-29|2079.57
#2024-04-30|2053.07
#2024-05-01|2049.46
#2024-05-02|2059.32
#2024-05-03|2107.91
#2024-05-06|2124.37
#2024-05-07|2145.69
#2024-05-08|2151.20
#2024-05-09|2167.52
#2024-05-10|2195.57
#2024-05-13|2186.32
#2024-05-14|2197.73
#2024-05-15|2228.63
#2024-05-16|2219.01
#2024-05-17|2203.48
#2024-05-20|2203.97
#2024-05-21|2196.81
#2024-05-22|2189.46
#2024-05-23|2197.66
#2024-05-24|2207.39
#2024-05-27|2221.63
#2024-05-28|2202.40
#2024-05-29|2164.93
#2024-05-30|2189.72
#2024-05-31|2179.77
#2024-06-03|2196.61
#2024-06-04|2174.23
#2024-06-05|2179.90
#2024-06-06|2184.31
#2024-06-07|2155.64
#2024-06-10|2125.12
#2024-06-11|2097.26
#2024-06-12|2162.41
#2024-06-13|2109.19
#2024-06-14|2054.28
#2024-06-17|2061.68
#2024-06-18|2090.19
#2024-06-19|2088.89
#2024-06-20|2098.16
#2024-06-21|2058.38
#2024-06-24|2077.79
#2024-06-25|2054.56
#2024-06-26|2041.11
#2024-06-27|2046.14
#2024-06-28|2041.92
#2024-07-01|2047.91
#2024-07-02|2039.27
#2024-07-03|2079.90
#2024-07-04|2095.65
#2024-07-05|2102.35
#2024-07-08|2119.07
#2024-07-09|2089.80
#2024-07-10|2104.07
#2024-07-11|2153.93
#2024-07-12|2184.57
#2024-07-15|2174.25
#2024-07-16|2185.53
#2024-07-17|2189.73
#2024-07-18|2196.39
#2024-07-19|2171.98
#2024-07-22|2198.71
#2024-07-23|2198.84
#2024-07-24|2177.62
#2024-07-25|2158.71
#2024-07-26|2196.44
#2024-07-29|2171.74
#2024-07-30|2198.33
#2024-07-31|2205.21
#2024-08-01|2164.74
#2024-08-02|2105.02
#2024-08-05|2074.57
#2024-08-06|2057.76
#2024-08-07|2103.01
#2024-08-08|2100.95
#2024-08-09|2117.43
#2024-08-12|2107.83
#2024-08-13|2120.62
#2024-08-14|2149.12
#2024-08-15|2156.20
#2024-08-16|2163.89
#2024-08-19|2197.89
#2024-08-20|2203.07
#2024-08-21|2214.60
#2024-08-22|2228.27
#2024-08-23|2264.22
#2024-08-26|2264.76
#2024-08-27|2252.35
#2024-08-28|2257.83
#2024-08-29|2261.28
#2024-08-30|2275.36
#2024-09-02|2282.99
#2024-09-03|2255.80
#2024-09-04|2235.06
#2024-09-05|2222.06
#2024-09-06|2210.48
#2024-09-09|2213.26
#2024-09-10|2211.06
#2024-09-11|2198.44
#2024-09-12|2218.20
#2024-09-13|2259.21
#2024-09-16|2268.89
#2024-09-17|2300.49
#2024-09-18|2294.38
#2024-09-19|2342.15
#2024-09-20|2317.54
#2024-09-23|2317.88
#2024-09-24|2321.14
#2024-09-25|2334.04
#2024-09-26|2357.04
#2024-09-27|2356.22
#2024-09-30|2315.87
#2024-10-01|2288.82
#2024-10-02|2277.79
#2024-10-03|2235.83
#2024-10-04|2240.63
#2024-10-07|2243.70
#2024-10-08|2238.37
#2024-10-09|2250.22
#2024-10-10|2232.06
#2024-10-11|2237.01
#2024-10-14|2234.11
#2024-10-15|2232.83
#2024-10-16|2232.94
#2024-10-17|2236.53
#2024-10-18|2242.07
#2024-10-21|2216.74
#2024-10-22|2205.56
#2024-10-23|2182.07
#2024-10-24|2181.35
#2024-10-25|2177.84
#2024-10-28|2214.50
#2024-10-29|2198.12
#2024-10-30|2200.82
#2024-10-31|2194.99
#2024-11-01|2204.28
#2024-11-04|2203.87
#2024-11-05|2209.26
#2024-11-06|2166.39
#2024-11-07|2209.09
#2024-11-08|2186.36
#2024-11-11|2207.63
#2024-11-12|2154.85
#2024-11-13|2140.51
#2024-11-14|2160.16
#2024-11-15|2146.95
#2024-11-18|2145.69
#2024-11-19|2136.38
#2024-11-20|2123.43
#2024-11-21|2125.77
#2024-11-22|2126.87
#2024-11-25|2145.74
#2024-11-26|2118.91
#2024-11-27|2124.92
#2024-11-28|2140.89
#2024-11-29|2153.25
#2024-12-02|2132.95
#2024-12-03|2167.05
#2024-12-04|2177.30
#2024-12-05|2200.06
#2024-12-06|2203.60
#2024-12-09|2205.15
#2024-12-10|2174.29
#2024-12-11|2182.84
#2024-12-12|2171.92
#2024-12-13|2164.43
#2024-12-16|2154.33
#2024-12-17|2135.47
#2024-12-18|2135.43
#2024-12-19|2078.53
#2024-12-20|2073.20
#2024-12-23|2076.44
#2024-12-24|2079.35
#2024-12-25|2079.55
#2024-12-26|2084.20
#2024-12-27|2095.61
#2024-12-30|2080.37
#2024-12-31|2084.96
#2025-01-01|2084.97
#2025-01-02|2077.69
#2025-01-03|2067.69
#2025-01-06|2105.67
#2025-01-07|2089.29
#2025-01-08|2068.29
#2025-01-09|2072.88
#2025-01-10|2034.02
#2025-01-13|2002.70
#2025-01-14|2020.80
#2025-01-15|2057.65
#2025-01-16|2064.52
#2025-01-17|2095.16
#2025-01-20|2127.34
#2025-01-21|2136.28
#2025-01-22|2151.69
#2025-01-23|2162.77
#2025-01-24|2181.43
#2025-01-27|2164.45
#2025-01-28|2155.92
#2025-01-29|2150.51
#2025-01-30|2177.30
#2025-01-31|2167.92
#2025-02-03|2117.25
#2025-02-04|2141.82
#2025-02-05|2152.33
#2025-02-06|2200.31
#2025-02-07|2203.55
#2025-02-10|2203.47
#2025-02-11|2209.88
#2025-02-12|2212.26
#2025-02-13|2263.55
#2025-02-14|2282.18
#2025-02-17|2284.63
#2025-02-18|2292.36
#2025-02-19|2227.04
#2025-02-20|2238.57
#2025-02-21|2240.45
#2025-02-24|2225.79
#2025-02-25|2237.03
#2025-02-26|2278.94
#2025-02-27|2246.23
#2025-02-28|2250.68
#2025-03-03|2276.22
#2025-03-04|2222.41
#2025-03-05|2394.59
#2025-03-06|2455.87
#2025-03-07|2450.19
#2025-03-10|2392.60
#2025-03-11|2373.34
#2025-03-12|2403.94
#2025-03-13|2386.40
#2025-03-14|2426.85
#2025-03-17|2444.98
#2025-03-18|2459.86
#2025-03-19|2456.69
#2025-03-20|2438.07
#2025-03-21|2402.80
#2025-03-24|2404.63
#2025-03-25|2421.71
#2025-03-26|2410.54
#2025-03-27|2386.71
#2025-03-28|2366.68
#2025-03-31|2303.61
#2025-04-01|2325.64
#2025-04-02|2342.30
#2025-04-03|2277.77
#2025-04-04|2188.72
#2025-04-07|2080.65
#2025-04-08|2146.23
#2025-04-09|2110.48
#2025-04-10|2226.51
#2025-04-11|2265.20
#2025-04-14|2334.05
#2025-04-15|2383.51
#2025-04-16|2387.19
#2025-04-17|2365.21
#2025-04-18|2363.72
#2025-04-21|2395.41
#2025-04-22|2375.59
#2025-04-23|2393.91
#2025-04-24|2420.37
#2025-04-25|2458.99
#2025-04-28|2480.36
#2025-04-29|2481.95
#2025-04-30|2498.21
#2025-05-01|2477.04
#2025-05-02|2560.52
#2025-05-05|2553.39
#2025-05-06|2549.94
#2025-05-07|2540.35
#2025-05-08|2547.42
#2025-05-09|2554.79
#2025-05-12|2541.89
#2025-05-13|2571.44
#2025-05-14|2601.65
#2025-05-15|2596.32
#2025-05-16|2591.07
#2025-05-19|2611.49
#2025-05-20|2633.80
#2025-05-21|2635.35
#2025-05-22|2594.72
#2025-05-23|2602.06
#2025-05-26|2645.78
#2025-05-27|2626.62
#2025-05-28|2605.23
#2025-05-29|2609.54
#2025-05-30|2586.60
#2025-06-02|2604.38
#2025-06-03|2592.84
#2025-06-04|2618.79
#2025-06-05|2645.63
#2025-06-06|2628.57
#2025-06-09|2623.53
#2025-06-10|2634.34
#2025-06-11|2644.63
#2025-06-12|2659.22
#2025-06-13|2606.40
#2025-06-16|2643.18
#2025-06-17|2607.73
#2025-06-18|2587.52
#2025-06-19|2532.08
#2025-06-20|2556.43
#2025-06-23|2553.28
#2025-06-24|2638.99
#2025-06-25|2627.78
#2025-06-26|2652.72
#2025-06-27|2704.88
#2025-06-30|2696.24
#2025-07-01|2687.00
#2025-07-02|2686.53
#2025-07-03|2684.71
#2025-07-04|2673.52
#2025-07-07|2686.27
#2025-07-08|2681.91
#2025-07-09|2719.13
#2025-07-10|2730.66
#2025-07-11|2715.06
#2025-07-14|2696.38
#2025-07-15|2676.13
#2025-07-16|2637.46
#2025-07-17|2683.94
#2025-07-18|2707.96
#2025-07-21|2720.19
#2025-07-22|2701.92
#2025-07-23|2749.04
#2025-07-24|2761.64
#2025-07-25|2749.78
#2025-07-28|2715.07
#2025-07-29|2705.35
#2025-07-30|2697.86
#2025-07-31|2665.24
#2025-08-01|2623.51
#2025-08-04|2639.43
#2025-08-05|2643.07
#2025-08-06|2663.62
#2025-08-07|2706.33
#2025-08-08|2731.58
#2025-08-11|2703.08
#2025-08-12|2735.12
#2025-08-13|2757.52
#2025-08-14|2760.89
#2025-08-15|2778.42
#2025-08-18|2753.36
#2025-08-19|2785.97
#2025-08-20|2750.48
#2025-08-21|2727.88
#2025-08-22|2782.28
#2025-08-25|2722.29
#2025-08-26|2674.67
#2025-08-27|2659.40
#2025-08-28|2678.86
#2025-08-29|2667.89
#2025-09-01|2667.32
#2025-09-02|2601.81
#2025-09-03|2608.60
#2025-09-04|2636.80
#2025-09-05|2673.15
#2025-09-08|2715.69
#2025-09-09|2699.28
#2025-09-10|2711.48
#2025-09-11|2746.14
#2025-09-12|2737.75
#2025-09-15|2754.47
#2025-09-16|2739.34
#2025-09-17|2733.21
#2025-09-18|2725.48
#2025-09-19|2712.01
#2025-09-22|2695.18
#2025-09-23|2710.22
#2025-09-24|2668.17
#2025-09-25|2615.77
#2025-09-26|2642.64
#2025-09-29|2644.17
#2025-09-30|2674.08
#2025-10-01|2682.77
#2025-10-02|2692.06
#2025-10-03|2700.37
#2025-10-06|2682.57
#2025-10-07|2670.90
#2025-10-08|2669.42
#2025-10-09|2676.73
#2025-10-10|2646.01
#2025-10-13|2662.79
#2025-10-14|2676.00
#2025-10-15|2698.21
#2025-10-16|2726.30
#2025-10-17|2696.36
#2025-10-20|2720.01
#2025-10-21|2717.32
#2025-10-22|2728.49
#2025-10-23|2738.52
#2025-10-24|2759.21
#2025-10-27|2757.17
#2025-10-28|2742.89
#2025-10-29|2735.63
#2025-10-30|2704.02
#2025-10-31|2672.84
#2025-11-03|2660.36
#2025-11-04|2643.19
#2025-11-05|2657.30
#2025-11-06|2633.18
#2025-11-07|2621.24
#2025-11-10|2651.49
#2025-11-11|2695.80
#2025-11-12|2731.47
#2025-11-13|2732.60
#2025-11-14|2691.36
#2025-11-17|2669.26
#2025-11-18|2611.11
#2025-11-19|2628.10
#2025-11-20|2633.22
#2025-11-21|2611.09
#2025-11-24|2653.87
#2025-11-25|2716.40
#2025-11-26|2737.26
#2025-11-27|2746.58
#2025-11-28|2757.69
#2025-12-01|2750.34
#2025-12-02|2743.83
#2025-12-03|2745.38
#2025-12-04|2764.35
#2025-12-05|2781.51
#2025-12-08|2779.60
#2025-12-09|2765.22
#2025-12-10|2747.93
#2025-12-11|2815.60
#2025-12-12|2804.95
#2025-12-15|2838.86
#2025-12-16|2847.40
#2025-12-17|2801.39
#2025-12-18|2828.76
#2025-12-19|2817.49
#2025-12-22|2835.05
#2025-12-23|2837.90
#2025-12-24|2836.93
#2025-12-25|2836.36
#2025-12-26|2835.05
#2025-12-29|2836.06
#2025-12-30|2846.61
#2025-12-31|2839.77
#2026-01-01|2840.12
#2026-01-02|2851.60
#2026-01-05|2856.79
#2026-01-06|2849.48
#2026-01-07|2892.67
#2026-01-08|2876.65
#2026-01-09|2877.71
#2026-01-12|2909.41
#2026-01-13|2837.72
#2026-01-14|2849.08
#2026-01-15|2854.65
#2026-01-16|2853.56
#2026-01-19|2829.70
#2026-01-20|2812.77
#2026-01-21|2813.68
#2026-01-22|2888.14
#2026-01-23|2873.48
#2026-01-26|2914.98
#2026-01-27|2952.55
#2026-01-28|2937.30
#2026-01-29|2924.81
#2026-01-30|2922.65
#2026-02-02|2925.23
#2026-02-03|2965.27
#2026-02-04|2942.37
#2026-02-05|2929.58
#2026-02-06|3028.87
#2026-02-09|3083.35
#2026-02-10|3077.21
#2026-02-11|3068.48
#2026-02-12|3033.58
#2026-02-13|3030.53
#2026-02-16|3047.66
#2026-02-17|3029.30
#2026-02-18|3082.00
#2026-02-19|3056.79
#2026-02-20|3105.57
#2026-02-23|3082.71
#2026-02-24|3095.23
#2026-02-25|3091.97
#2026-02-26|3076.95
#2026-02-27|3085.33
#2026-03-02|2998.47
#2026-03-03|2865.54
#2026-03-04|2903.39
#2026-03-05|2844.88
#2026-03-06|2780.34
#2026-03-09|2733.77
#2026-03-10|2812.26
#2026-03-11|2784.55
#2026-03-12|2732.20
#2026-03-13|2680.37
#2026-03-16|2703.31
#2026-03-17|2734.71
#2026-03-18|2731.19
#2026-03-19|2630.07
#2026-03-20|2620.60