Table Data - Nasdaq EMEA Construction and Materials NTR Index
| Title | Nasdaq EMEA Construction and Materials NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA5010N |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:46 PM CST |
| Notes | For more information about this series, see: NQEMEA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 422.33 |
| 2001-04-02 | 421.06 |
| 2001-04-03 | 412.92 |
| 2001-04-04 | 425.77 |
| 2001-04-05 | 426.30 |
| 2001-04-06 | 428.97 |
| 2001-04-09 | 435.05 |
| 2001-04-10 | 437.36 |
| 2001-04-11 | 432.84 |
| 2001-04-12 | 438.06 |
| 2001-04-13 | . |
| 2001-04-16 | 433.79 |
| 2001-04-17 | 432.98 |
| 2001-04-18 | 433.39 |
| 2001-04-19 | 442.63 |
| 2001-04-20 | 450.79 |
| 2001-04-23 | 445.08 |
| 2001-04-24 | 445.97 |
| 2001-04-25 | 445.85 |
| 2001-04-26 | 452.65 |
| 2001-04-27 | 454.01 |
| 2001-04-30 | 455.23 |
| 2001-05-01 | 457.13 |
| 2001-05-02 | 458.27 |
| 2001-05-03 | 454.68 |
| 2001-05-04 | 456.33 |
| 2001-05-07 | 455.57 |
| 2001-05-08 | 454.37 |
| 2001-05-09 | 453.33 |
| 2001-05-10 | 457.09 |
| 2001-05-11 | 451.45 |
| 2001-05-14 | 449.99 |
| 2001-05-15 | 455.65 |
| 2001-05-16 | 457.06 |
| 2001-05-17 | 461.52 |
| 2001-05-18 | 461.03 |
| 2001-05-21 | 462.78 |
| 2001-05-22 | 454.99 |
| 2001-05-23 | 450.56 |
| 2001-05-24 | 448.82 |
| 2001-05-25 | 444.82 |
| 2001-05-28 | . |
| 2001-05-29 | 442.12 |
| 2001-05-30 | 438.75 |
| 2001-05-31 | 438.08 |
| 2001-06-01 | 434.85 |
| 2001-06-04 | 435.94 |
| 2001-06-05 | 438.27 |
| 2001-06-06 | 440.92 |
| 2001-06-07 | 440.75 |
| 2001-06-08 | 439.62 |
| 2001-06-11 | 433.05 |
| 2001-06-12 | 433.74 |
| 2001-06-13 | 437.25 |
| 2001-06-14 | 435.91 |
| 2001-06-15 | 432.88 |
| 2001-06-18 | 428.80 |
| 2001-06-19 | 428.92 |
| 2001-06-20 | 416.04 |
| 2001-06-21 | 415.81 |
| 2001-06-22 | 421.90 |
| 2001-06-25 | 426.81 |
| 2001-06-26 | 418.49 |
| 2001-06-27 | 416.98 |
| 2001-06-28 | 415.94 |
| 2001-06-29 | 417.97 |
| 2001-07-02 | 421.35 |
| 2001-07-03 | 424.10 |
| 2001-07-04 | . |
| 2001-07-05 | 418.64 |
| 2001-07-06 | 416.95 |
| 2001-07-09 | 417.21 |
| 2001-07-10 | 421.48 |
| 2001-07-11 | 423.21 |
| 2001-07-12 | 420.52 |
| 2001-07-13 | 421.27 |
| 2001-07-16 | 422.30 |
| 2001-07-17 | 418.27 |
| 2001-07-18 | 428.88 |
| 2001-07-19 | 427.07 |
| 2001-07-20 | 425.38 |
| 2001-07-23 | 422.70 |
| 2001-07-24 | 422.50 |
| 2001-07-25 | 416.72 |
| 2001-07-26 | 416.27 |
| 2001-07-27 | 421.71 |
| 2001-07-30 | 424.84 |
| 2001-07-31 | 425.40 |
| 2001-08-01 | 427.74 |
| 2001-08-02 | 431.85 |
| 2001-08-03 | 433.65 |
| 2001-08-06 | 431.69 |
| 2001-08-07 | 429.04 |
| 2001-08-08 | 427.79 |
| 2001-08-09 | 429.20 |
| 2001-08-10 | 430.76 |
| 2001-08-13 | 436.83 |
| 2001-08-14 | 439.10 |
| 2001-08-15 | 442.80 |
| 2001-08-16 | 444.70 |
| 2001-08-17 | 444.89 |
| 2001-08-20 | 440.55 |
| 2001-08-21 | 442.91 |
| 2001-08-22 | 447.37 |
| 2001-08-23 | 442.39 |
| 2001-08-24 | 443.61 |
| 2001-08-27 | 439.38 |
| 2001-08-28 | 435.50 |
| 2001-08-29 | 434.15 |
| 2001-08-30 | 426.54 |
| 2001-08-31 | 423.00 |
| 2001-09-03 | . |
| 2001-09-04 | 409.24 |
| 2001-09-05 | 406.04 |
| 2001-09-06 | 404.17 |
| 2001-09-07 | 403.41 |
| 2001-09-10 | 395.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 377.15 |
| 2001-09-18 | 373.70 |
| 2001-09-19 | 370.56 |
| 2001-09-20 | 352.77 |
| 2001-09-21 | 345.74 |
| 2001-09-24 | 358.83 |
| 2001-09-25 | 367.37 |
| 2001-09-26 | 372.08 |
| 2001-09-27 | 374.33 |
| 2001-09-28 | 372.60 |
| 2001-10-01 | 375.12 |
| 2001-10-02 | 378.11 |
| 2001-10-03 | 376.82 |
| 2001-10-04 | 386.01 |
| 2001-10-05 | 391.14 |
| 2001-10-08 | 387.66 |
| 2001-10-09 | 390.33 |
| 2001-10-10 | 392.30 |
| 2001-10-11 | 394.69 |
| 2001-10-12 | 396.55 |
| 2001-10-15 | 395.11 |
| 2001-10-16 | 402.83 |
| 2001-10-17 | 401.54 |
| 2001-10-18 | 393.63 |
| 2001-10-19 | 387.25 |
| 2001-10-22 | 386.32 |
| 2001-10-23 | 393.21 |
| 2001-10-24 | 395.92 |
| 2001-10-25 | 392.10 |
| 2001-10-26 | 394.03 |
| 2001-10-29 | 396.95 |
| 2001-10-30 | 390.33 |
| 2001-10-31 | 387.34 |
| 2001-11-01 | 385.57 |
| 2001-11-02 | 384.38 |
| 2001-11-05 | 384.42 |
| 2001-11-06 | 388.79 |
| 2001-11-07 | 389.91 |
| 2001-11-08 | 392.83 |
| 2001-11-09 | 391.05 |
| 2001-11-12 | 387.76 |
| 2001-11-13 | 388.36 |
| 2001-11-14 | 394.98 |
| 2001-11-15 | 396.81 |
| 2001-11-16 | 399.99 |
| 2001-11-19 | 402.30 |
| 2001-11-20 | 402.45 |
| 2001-11-21 | 399.33 |
| 2001-11-22 | . |
| 2001-11-23 | 399.75 |
| 2001-11-26 | 403.45 |
| 2001-11-27 | 404.08 |
| 2001-11-28 | 402.50 |
| 2001-11-29 | 403.82 |
| 2001-11-30 | 412.32 |
| 2001-12-03 | 408.20 |
| 2001-12-04 | 416.21 |
| 2001-12-05 | 419.23 |
| 2001-12-06 | 417.13 |
| 2001-12-07 | 423.53 |
| 2001-12-10 | 421.55 |
| 2001-12-11 | 422.55 |
| 2001-12-12 | 422.54 |
| 2001-12-13 | 415.78 |
| 2001-12-14 | 412.57 |
| 2001-12-17 | 420.04 |
| 2001-12-18 | 417.92 |
| 2001-12-19 | 413.40 |
| 2001-12-20 | 411.18 |
| 2001-12-21 | 411.06 |
| 2001-12-24 | 406.74 |
| 2001-12-25 | . |
| 2001-12-26 | 407.02 |
| 2001-12-27 | 415.56 |
| 2001-12-28 | 414.15 |
| 2001-12-31 | 419.33 |
| 2002-01-01 | . |
| 2002-01-02 | 423.96 |
| 2002-01-03 | 429.25 |
| 2002-01-04 | 429.83 |
| 2002-01-07 | 428.06 |
| 2002-01-08 | 427.08 |
| 2002-01-09 | 428.33 |
| 2002-01-10 | 424.42 |
| 2002-01-11 | 423.24 |
| 2002-01-14 | 418.18 |
| 2002-01-15 | 419.60 |
| 2002-01-16 | 409.77 |
| 2002-01-17 | 412.22 |
| 2002-01-18 | 410.35 |
| 2002-01-21 | . |
| 2002-01-22 | 408.08 |
| 2002-01-23 | 408.83 |
| 2002-01-24 | 408.61 |
| 2002-01-25 | 400.85 |
| 2002-01-28 | 403.88 |
| 2002-01-29 | 399.22 |
| 2002-01-30 | 395.49 |
| 2002-01-31 | 400.85 |
| 2002-02-01 | 403.59 |
| 2002-02-04 | 403.27 |
| 2002-02-05 | 402.34 |
| 2002-02-06 | 402.42 |
| 2002-02-07 | 402.00 |
| 2002-02-08 | 401.96 |
| 2002-02-11 | 406.89 |
| 2002-02-12 | 408.59 |
| 2002-02-13 | 407.61 |
| 2002-02-14 | 410.24 |
| 2002-02-15 | 412.69 |
| 2002-02-18 | . |
| 2002-02-19 | 406.15 |
| 2002-02-20 | 404.97 |
| 2002-02-21 | 409.42 |
| 2002-02-22 | 409.42 |
| 2002-02-25 | 410.02 |
| 2002-02-26 | 414.23 |
| 2002-02-27 | 416.52 |
| 2002-02-28 | 413.70 |
| 2002-03-01 | 415.93 |
| 2002-03-04 | 426.63 |
| 2002-03-05 | 428.77 |
| 2002-03-06 | 430.76 |
| 2002-03-07 | 436.51 |
| 2002-03-08 | 435.45 |
| 2002-03-11 | 432.43 |
| 2002-03-12 | 427.33 |
| 2002-03-13 | 428.47 |
| 2002-03-14 | 434.03 |
| 2002-03-15 | 434.54 |
| 2002-03-18 | 435.76 |
| 2002-03-19 | 441.39 |
| 2002-03-20 | 441.50 |
| 2002-03-21 | 439.13 |
| 2002-03-22 | 440.44 |
| 2002-03-25 | 439.00 |
| 2002-03-26 | 437.01 |
| 2002-03-27 | 436.26 |
| 2002-03-28 | 437.82 |
| 2002-03-29 | . |
| 2002-04-01 | 441.38 |
| 2002-04-02 | 442.03 |
| 2002-04-03 | 439.24 |
| 2002-04-04 | 437.67 |
| 2002-04-05 | 435.75 |
| 2002-04-08 | 429.26 |
| 2002-04-09 | 429.26 |
| 2002-04-10 | 432.00 |
| 2002-04-11 | 432.90 |
| 2002-04-12 | 434.55 |
| 2002-04-15 | 435.76 |
| 2002-04-16 | 440.72 |
| 2002-04-17 | 448.95 |
| 2002-04-18 | 449.48 |
| 2002-04-19 | 452.31 |
| 2002-04-22 | 453.07 |
| 2002-04-23 | 451.11 |
| 2002-04-24 | 450.31 |
| 2002-04-25 | 446.35 |
| 2002-04-26 | 448.31 |
| 2002-04-29 | 450.43 |
| 2002-04-30 | 453.60 |
| 2002-05-01 | 455.23 |
| 2002-05-02 | 453.15 |
| 2002-05-03 | 457.00 |
| 2002-05-06 | 460.22 |
| 2002-05-07 | 454.79 |
| 2002-05-08 | 458.44 |
| 2002-05-09 | 459.03 |
| 2002-05-10 | 463.29 |
| 2002-05-13 | 465.38 |
| 2002-05-14 | 460.77 |
| 2002-05-15 | 464.53 |
| 2002-05-16 | 464.71 |
| 2002-05-17 | 470.63 |
| 2002-05-20 | 470.95 |
| 2002-05-21 | 467.46 |
| 2002-05-22 | 468.54 |
| 2002-05-23 | 463.35 |
| 2002-05-24 | 465.14 |
| 2002-05-27 | . |
| 2002-05-28 | 468.40 |
| 2002-05-29 | 469.37 |
| 2002-05-30 | 466.10 |
| 2002-05-31 | 465.83 |
| 2002-06-03 | 466.36 |
| 2002-06-04 | 463.96 |
| 2002-06-05 | 460.43 |
| 2002-06-06 | 463.88 |
| 2002-06-07 | 457.12 |
| 2002-06-10 | 458.85 |
| 2002-06-11 | 458.57 |
| 2002-06-12 | 456.46 |
| 2002-06-13 | 454.98 |
| 2002-06-14 | 447.94 |
| 2002-06-17 | 452.33 |
| 2002-06-18 | 454.70 |
| 2002-06-19 | 455.27 |
| 2002-06-20 | 454.17 |
| 2002-06-21 | 453.94 |
| 2002-06-24 | 451.69 |
| 2002-06-25 | 452.80 |
| 2002-06-26 | 457.17 |
| 2002-06-27 | 458.30 |
| 2002-06-28 | 467.96 |
| 2002-07-01 | 463.12 |
| 2002-07-02 | 457.44 |
| 2002-07-03 | 445.98 |
| 2002-07-04 | . |
| 2002-07-05 | 453.29 |
| 2002-07-08 | 460.01 |
| 2002-07-09 | 459.69 |
| 2002-07-10 | 451.41 |
| 2002-07-11 | 442.04 |
| 2002-07-12 | 442.29 |
| 2002-07-15 | 441.10 |
| 2002-07-16 | 434.50 |
| 2002-07-17 | 442.93 |
| 2002-07-18 | 442.37 |
| 2002-07-19 | 437.18 |
| 2002-07-22 | 422.01 |
| 2002-07-23 | 408.47 |
| 2002-07-24 | 399.84 |
| 2002-07-25 | 405.80 |
| 2002-07-26 | 382.65 |
| 2002-07-29 | 393.69 |
| 2002-07-30 | 401.29 |
| 2002-07-31 | 398.44 |
| 2002-08-01 | 389.90 |
| 2002-08-02 | 382.02 |
| 2002-08-05 | 369.46 |
| 2002-08-06 | 365.72 |
| 2002-08-07 | 370.62 |
| 2002-08-08 | 378.30 |
| 2002-08-09 | 381.83 |
| 2002-08-12 | 381.55 |
| 2002-08-13 | 384.06 |
| 2002-08-14 | 383.37 |
| 2002-08-15 | 386.45 |
| 2002-08-16 | 390.33 |
| 2002-08-19 | 393.99 |
| 2002-08-20 | 397.23 |
| 2002-08-21 | 405.70 |
| 2002-08-22 | 409.34 |
| 2002-08-23 | 407.09 |
| 2002-08-26 | 406.06 |
| 2002-08-27 | 413.59 |
| 2002-08-28 | 407.03 |
| 2002-08-29 | 402.32 |
| 2002-08-30 | 401.49 |
| 2002-09-02 | . |
| 2002-09-03 | 394.65 |
| 2002-09-04 | 396.14 |
| 2002-09-05 | 391.83 |
| 2002-09-06 | 391.49 |
| 2002-09-09 | 388.16 |
| 2002-09-10 | 390.14 |
| 2002-09-11 | 394.63 |
| 2002-09-12 | 390.00 |
| 2002-09-13 | 386.65 |
| 2002-09-16 | 382.42 |
| 2002-09-17 | 379.04 |
| 2002-09-18 | 372.93 |
| 2002-09-19 | 371.82 |
| 2002-09-20 | 374.52 |
| 2002-09-23 | 366.83 |
| 2002-09-24 | 355.44 |
| 2002-09-25 | 355.00 |
| 2002-09-26 | 363.19 |
| 2002-09-27 | 363.45 |
| 2002-09-30 | 350.63 |
| 2002-10-01 | 347.55 |
| 2002-10-02 | 348.77 |
| 2002-10-03 | 345.19 |
| 2002-10-04 | 336.30 |
| 2002-10-07 | 333.61 |
| 2002-10-08 | 331.02 |
| 2002-10-09 | 330.08 |
| 2002-10-10 | 332.15 |
| 2002-10-11 | 346.24 |
| 2002-10-14 | 345.95 |
| 2002-10-15 | 360.11 |
| 2002-10-16 | 358.69 |
| 2002-10-17 | 363.51 |
| 2002-10-18 | 363.09 |
| 2002-10-21 | 362.80 |
| 2002-10-22 | 353.19 |
| 2002-10-23 | 346.21 |
| 2002-10-24 | 349.12 |
| 2002-10-25 | 341.74 |
| 2002-10-28 | 344.65 |
| 2002-10-29 | 335.90 |
| 2002-10-30 | 345.42 |
| 2002-10-31 | 356.66 |
| 2002-11-01 | 353.14 |
| 2002-11-04 | 365.00 |
| 2002-11-05 | 371.23 |
| 2002-11-06 | 368.49 |
| 2002-11-07 | 370.42 |
| 2002-11-08 | 372.87 |
| 2002-11-11 | 369.66 |
| 2002-11-12 | 374.41 |
| 2002-11-13 | 373.72 |
| 2002-11-14 | 380.16 |
| 2002-11-15 | 380.43 |
| 2002-11-18 | 384.54 |
| 2002-11-19 | 382.28 |
| 2002-11-20 | 376.84 |
| 2002-11-21 | 383.75 |
| 2002-11-22 | 385.37 |
| 2002-11-25 | 384.11 |
| 2002-11-26 | 379.50 |
| 2002-11-27 | 384.24 |
| 2002-11-28 | . |
| 2002-11-29 | 395.69 |
| 2002-12-02 | 395.20 |
| 2002-12-03 | 390.27 |
| 2002-12-04 | 388.49 |
| 2002-12-05 | 384.42 |
| 2002-12-06 | 382.20 |
| 2002-12-09 | 377.47 |
| 2002-12-10 | 377.06 |
| 2002-12-11 | 379.97 |
| 2002-12-12 | 380.10 |
| 2002-12-13 | 376.73 |
| 2002-12-16 | 376.63 |
| 2002-12-17 | 378.15 |
| 2002-12-18 | 373.10 |
| 2002-12-19 | 371.68 |
| 2002-12-20 | 375.57 |
| 2002-12-23 | 373.05 |
| 2002-12-24 | 373.66 |
| 2002-12-25 | . |
| 2002-12-26 | 374.52 |
| 2002-12-27 | 374.47 |
| 2002-12-30 | 375.19 |
| 2002-12-31 | 379.86 |
| 2003-01-01 | . |
| 2003-01-02 | 384.27 |
| 2003-01-03 | 389.35 |
| 2003-01-06 | 393.72 |
| 2003-01-07 | 391.01 |
| 2003-01-08 | 383.01 |
| 2003-01-09 | 387.00 |
| 2003-01-10 | 389.03 |
| 2003-01-13 | 388.52 |
| 2003-01-14 | 387.00 |
| 2003-01-15 | 382.85 |
| 2003-01-16 | 384.81 |
| 2003-01-17 | 383.51 |
| 2003-01-20 | . |
| 2003-01-21 | 377.11 |
| 2003-01-22 | 373.54 |
| 2003-01-23 | 369.63 |
| 2003-01-24 | 371.15 |
| 2003-01-27 | 360.10 |
| 2003-01-28 | 361.49 |
| 2003-01-29 | 358.02 |
| 2003-01-30 | 359.65 |
| 2003-01-31 | 365.50 |
| 2003-02-03 | 370.97 |
| 2003-02-04 | 366.18 |
| 2003-02-05 | 365.23 |
| 2003-02-06 | 360.29 |
| 2003-02-07 | 355.58 |
| 2003-02-10 | 352.95 |
| 2003-02-11 | 357.53 |
| 2003-02-12 | 358.39 |
| 2003-02-13 | 360.38 |
| 2003-02-14 | 361.56 |
| 2003-02-17 | . |
| 2003-02-18 | 364.30 |
| 2003-02-19 | 363.54 |
| 2003-02-20 | 362.44 |
| 2003-02-21 | 362.40 |
| 2003-02-24 | 357.50 |
| 2003-02-25 | 346.81 |
| 2003-02-26 | 345.94 |
| 2003-02-27 | 350.30 |
| 2003-02-28 | 354.78 |
| 2003-03-03 | 354.60 |
| 2003-03-04 | 352.99 |
| 2003-03-05 | 353.53 |
| 2003-03-06 | 348.87 |
| 2003-03-07 | 346.55 |
| 2003-03-10 | 340.71 |
| 2003-03-11 | 337.77 |
| 2003-03-12 | 330.16 |
| 2003-03-13 | 337.43 |
| 2003-03-14 | 346.18 |
| 2003-03-17 | 349.50 |
| 2003-03-18 | 350.67 |
| 2003-03-19 | 354.46 |
| 2003-03-20 | 354.36 |
| 2003-03-21 | 362.37 |
| 2003-03-24 | 353.03 |
| 2003-03-25 | 357.06 |
| 2003-03-26 | 356.64 |
| 2003-03-27 | 354.60 |
| 2003-03-28 | 352.99 |
| 2003-03-31 | 351.51 |
| 2003-04-01 | 348.52 |
| 2003-04-02 | 353.20 |
| 2003-04-03 | 355.63 |
| 2003-04-04 | 358.56 |
| 2003-04-07 | 366.01 |
| 2003-04-08 | 363.84 |
| 2003-04-09 | 369.47 |
| 2003-04-10 | 369.51 |
| 2003-04-11 | 371.45 |
| 2003-04-14 | 374.80 |
| 2003-04-15 | 379.21 |
| 2003-04-16 | 378.22 |
| 2003-04-17 | 381.91 |
| 2003-04-18 | . |
| 2003-04-21 | 380.12 |
| 2003-04-22 | 383.55 |
| 2003-04-23 | 389.17 |
| 2003-04-24 | 387.66 |
| 2003-04-25 | 390.62 |
| 2003-04-28 | 394.77 |
| 2003-04-29 | 400.99 |
| 2003-04-30 | 403.47 |
| 2003-05-01 | 407.58 |
| 2003-05-02 | 408.50 |
| 2003-05-05 | 415.55 |
| 2003-05-06 | 424.25 |
| 2003-05-07 | 419.22 |
| 2003-05-08 | 412.29 |
| 2003-05-09 | 414.87 |
| 2003-05-12 | 414.84 |
| 2003-05-13 | 415.00 |
| 2003-05-14 | 412.28 |
| 2003-05-15 | 412.22 |
| 2003-05-16 | 418.24 |
| 2003-05-19 | 414.35 |
| 2003-05-20 | 416.17 |
| 2003-05-21 | 412.50 |
| 2003-05-22 | 412.72 |
| 2003-05-23 | 410.26 |
| 2003-05-26 | . |
| 2003-05-27 | 411.10 |
| 2003-05-28 | 410.58 |
| 2003-05-29 | 414.89 |
| 2003-05-30 | 416.79 |
| 2003-06-02 | 421.25 |
| 2003-06-03 | 418.45 |
| 2003-06-04 | 421.31 |
| 2003-06-05 | 427.74 |
| 2003-06-06 | 429.33 |
| 2003-06-09 | 429.32 |
| 2003-06-10 | 426.83 |
| 2003-06-11 | 433.40 |
| 2003-06-12 | 436.99 |
| 2003-06-13 | 436.24 |
| 2003-06-16 | 447.25 |
| 2003-06-17 | 447.78 |
| 2003-06-18 | 438.67 |
| 2003-06-19 | 436.61 |
| 2003-06-20 | 436.87 |
| 2003-06-23 | 427.94 |
| 2003-06-24 | 424.44 |
| 2003-06-25 | 428.65 |
| 2003-06-26 | 423.23 |
| 2003-06-27 | 425.14 |
| 2003-06-30 | 424.14 |
| 2003-07-01 | 426.07 |
| 2003-07-02 | 430.83 |
| 2003-07-03 | 436.84 |
| 2003-07-04 | . |
| 2003-07-07 | 440.26 |
| 2003-07-08 | 443.29 |
| 2003-07-09 | 444.09 |
| 2003-07-10 | 439.99 |
| 2003-07-11 | 441.76 |
| 2003-07-14 | 445.45 |
| 2003-07-15 | 442.94 |
| 2003-07-16 | 441.60 |
| 2003-07-17 | 439.08 |
| 2003-07-18 | 442.87 |
| 2003-07-21 | 443.43 |
| 2003-07-22 | 439.21 |
| 2003-07-23 | 440.09 |
| 2003-07-24 | 449.78 |
| 2003-07-25 | 450.10 |
| 2003-07-28 | 455.99 |
| 2003-07-29 | 456.20 |
| 2003-07-30 | 455.98 |
| 2003-07-31 | 455.26 |
| 2003-08-01 | 453.88 |
| 2003-08-04 | 455.04 |
| 2003-08-05 | 458.21 |
| 2003-08-06 | 454.36 |
| 2003-08-07 | 451.95 |
| 2003-08-08 | 449.57 |
| 2003-08-11 | 449.98 |
| 2003-08-12 | 449.22 |
| 2003-08-13 | 451.96 |
| 2003-08-14 | 454.15 |
| 2003-08-15 | 460.84 |
| 2003-08-18 | 459.58 |
| 2003-08-19 | 462.46 |
| 2003-08-20 | 462.28 |
| 2003-08-21 | 457.85 |
| 2003-08-22 | 455.49 |
| 2003-08-25 | 452.25 |
| 2003-08-26 | 449.16 |
| 2003-08-27 | 451.48 |
| 2003-08-28 | 451.98 |
| 2003-08-29 | 456.99 |
| 2003-09-01 | . |
| 2003-09-02 | 455.86 |
| 2003-09-03 | 461.13 |
| 2003-09-04 | 459.91 |
| 2003-09-05 | 467.10 |
| 2003-09-08 | 469.88 |
| 2003-09-09 | 468.39 |
| 2003-09-10 | 460.33 |
| 2003-09-11 | 460.00 |
| 2003-09-12 | 463.35 |
| 2003-09-15 | 467.49 |
| 2003-09-16 | 466.13 |
| 2003-09-17 | 470.06 |
| 2003-09-18 | 474.89 |
| 2003-09-19 | 476.63 |
| 2003-09-22 | 473.42 |
| 2003-09-23 | 470.88 |
| 2003-09-24 | 469.87 |
| 2003-09-25 | 467.92 |
| 2003-09-26 | 463.02 |
| 2003-09-29 | 462.32 |
| 2003-09-30 | 459.24 |
| 2003-10-01 | 466.81 |
| 2003-10-02 | 465.10 |
| 2003-10-03 | 473.47 |
| 2003-10-06 | 477.79 |
| 2003-10-07 | 478.91 |
| 2003-10-08 | 481.04 |
| 2003-10-09 | 482.11 |
| 2003-10-10 | 486.12 |
| 2003-10-13 | 486.69 |
| 2003-10-14 | 490.34 |
| 2003-10-15 | 492.55 |
| 2003-10-16 | 490.82 |
| 2003-10-17 | 486.94 |
| 2003-10-20 | 488.20 |
| 2003-10-21 | 487.02 |
| 2003-10-22 | 483.78 |
| 2003-10-23 | 480.75 |
| 2003-10-24 | 483.33 |
| 2003-10-27 | 484.47 |
| 2003-10-28 | 483.77 |
| 2003-10-29 | 487.02 |
| 2003-10-30 | 489.85 |
| 2003-10-31 | 489.15 |
| 2003-11-03 | 487.97 |
| 2003-11-04 | 487.89 |
| 2003-11-05 | 482.90 |
| 2003-11-06 | 481.32 |
| 2003-11-07 | 492.52 |
| 2003-11-10 | 492.11 |
| 2003-11-11 | 490.81 |
| 2003-11-12 | 497.62 |
| 2003-11-13 | 502.49 |
| 2003-11-14 | 512.68 |
| 2003-11-17 | 503.58 |
| 2003-11-18 | 510.22 |
| 2003-11-19 | 507.71 |
| 2003-11-20 | 505.27 |
| 2003-11-21 | 510.70 |
| 2003-11-24 | 507.87 |
| 2003-11-25 | 510.52 |
| 2003-11-26 | 518.91 |
| 2003-11-27 | . |
| 2003-11-28 | 523.66 |
| 2003-12-01 | 531.09 |
| 2003-12-02 | 538.96 |
| 2003-12-03 | 541.90 |
| 2003-12-04 | 537.95 |
| 2003-12-05 | 539.62 |
| 2003-12-08 | 539.44 |
| 2003-12-09 | 540.61 |
| 2003-12-10 | 538.33 |
| 2003-12-11 | 536.84 |
| 2003-12-12 | 543.17 |
| 2003-12-15 | 546.32 |
| 2003-12-16 | 545.45 |
| 2003-12-17 | 548.05 |
| 2003-12-18 | 546.45 |
| 2003-12-19 | 547.31 |
| 2003-12-22 | 551.70 |
| 2003-12-23 | 553.82 |
| 2003-12-24 | 556.57 |
| 2003-12-25 | . |
| 2003-12-26 | 556.16 |
| 2003-12-29 | 558.67 |
| 2003-12-30 | 560.87 |
| 2003-12-31 | 566.91 |
| 2004-01-01 | . |
| 2004-01-02 | 572.28 |
| 2004-01-05 | 578.53 |
| 2004-01-06 | 579.14 |
| 2004-01-07 | 574.53 |
| 2004-01-08 | 580.29 |
| 2004-01-09 | 583.16 |
| 2004-01-12 | 583.80 |
| 2004-01-13 | 584.27 |
| 2004-01-14 | 585.04 |
| 2004-01-15 | 581.84 |
| 2004-01-16 | 576.31 |
| 2004-01-19 | . |
| 2004-01-20 | 585.15 |
| 2004-01-21 | 587.82 |
| 2004-01-22 | 593.92 |
| 2004-01-23 | 589.90 |
| 2004-01-26 | 584.28 |
| 2004-01-27 | 591.33 |
| 2004-01-28 | 586.37 |
| 2004-01-29 | 573.52 |
| 2004-01-30 | 577.36 |
| 2004-02-02 | 581.05 |
| 2004-02-03 | 583.51 |
| 2004-02-04 | 579.67 |
| 2004-02-05 | 584.59 |
| 2004-02-06 | 593.94 |
| 2004-02-09 | 597.74 |
| 2004-02-10 | 596.54 |
| 2004-02-11 | 599.09 |
| 2004-02-12 | 610.13 |
| 2004-02-13 | 606.40 |
| 2004-02-16 | . |
| 2004-02-17 | 610.41 |
| 2004-02-18 | 609.21 |
| 2004-02-19 | 606.83 |
| 2004-02-20 | 599.31 |
| 2004-02-23 | 599.80 |
| 2004-02-24 | 598.80 |
| 2004-02-25 | 591.86 |
| 2004-02-26 | 589.69 |
| 2004-02-27 | 594.39 |
| 2004-03-01 | 603.39 |
| 2004-03-02 | 601.95 |
| 2004-03-03 | 593.87 |
| 2004-03-04 | 598.47 |
| 2004-03-05 | 611.29 |
| 2004-03-08 | 610.99 |
| 2004-03-09 | 603.54 |
| 2004-03-10 | 589.62 |
| 2004-03-11 | 579.20 |
| 2004-03-12 | 577.24 |
| 2004-03-15 | 569.68 |
| 2004-03-16 | 576.70 |
| 2004-03-17 | 578.70 |
| 2004-03-18 | 581.64 |
| 2004-03-19 | 581.83 |
| 2004-03-22 | 574.61 |
| 2004-03-23 | 573.84 |
| 2004-03-24 | 569.03 |
| 2004-03-25 | 573.53 |
| 2004-03-26 | 575.93 |
| 2004-03-29 | 582.08 |
| 2004-03-30 | 583.75 |
| 2004-03-31 | 589.08 |
| 2004-04-01 | 596.84 |
| 2004-04-02 | 593.88 |
| 2004-04-05 | 589.92 |
| 2004-04-06 | 592.73 |
| 2004-04-07 | 599.16 |
| 2004-04-08 | 595.72 |
| 2004-04-09 | . |
| 2004-04-12 | 594.14 |
| 2004-04-13 | 588.27 |
| 2004-04-14 | 582.34 |
| 2004-04-15 | 584.45 |
| 2004-04-16 | 590.10 |
| 2004-04-19 | 589.67 |
| 2004-04-20 | 591.30 |
| 2004-04-21 | 584.85 |
| 2004-04-22 | 592.92 |
| 2004-04-23 | 596.67 |
| 2004-04-26 | 597.78 |
| 2004-04-27 | 601.00 |
| 2004-04-28 | 595.47 |
| 2004-04-29 | 591.41 |
| 2004-04-30 | 590.87 |
| 2004-05-03 | 594.35 |
| 2004-05-04 | 602.79 |
| 2004-05-05 | 606.40 |
| 2004-05-06 | 594.51 |
| 2004-05-07 | 584.37 |
| 2004-05-10 | 565.15 |
| 2004-05-11 | 568.15 |
| 2004-05-12 | 568.99 |
| 2004-05-13 | 571.93 |
| 2004-05-14 | 570.86 |
| 2004-05-17 | 569.36 |
| 2004-05-18 | 568.26 |
| 2004-05-19 | 580.90 |
| 2004-05-20 | 573.41 |
| 2004-05-21 | 579.60 |
| 2004-05-24 | 580.35 |
| 2004-05-25 | 585.45 |
| 2004-05-26 | 589.45 |
| 2004-05-27 | 600.38 |
| 2004-05-28 | 598.68 |
| 2004-05-31 | . |
| 2004-06-01 | 593.82 |
| 2004-06-02 | 600.44 |
| 2004-06-03 | 600.57 |
| 2004-06-04 | 606.74 |
| 2004-06-07 | 613.04 |
| 2004-06-08 | 612.41 |
| 2004-06-09 | 603.30 |
| 2004-06-10 | 605.17 |
| 2004-06-11 | . |
| 2004-06-14 | 600.78 |
| 2004-06-15 | 603.08 |
| 2004-06-16 | 602.38 |
| 2004-06-17 | 605.20 |
| 2004-06-18 | 610.50 |
| 2004-06-21 | 607.13 |
| 2004-06-22 | 604.04 |
| 2004-06-23 | 606.58 |
| 2004-06-24 | 612.23 |
| 2004-06-25 | 609.44 |
| 2004-06-28 | 617.10 |
| 2004-06-29 | 614.93 |
| 2004-06-30 | 618.00 |
| 2004-07-01 | 617.50 |
| 2004-07-02 | 621.20 |
| 2004-07-05 | . |
| 2004-07-06 | 618.24 |
| 2004-07-07 | 623.88 |
| 2004-07-08 | 625.25 |
| 2004-07-09 | 624.73 |
| 2004-07-12 | 626.63 |
| 2004-07-13 | 624.57 |
| 2004-07-14 | 626.66 |
| 2004-07-15 | 624.86 |
| 2004-07-16 | 630.57 |
| 2004-07-19 | 627.23 |
| 2004-07-20 | 624.06 |
| 2004-07-21 | 618.23 |
| 2004-07-22 | 614.42 |
| 2004-07-23 | 606.50 |
| 2004-07-26 | 604.81 |
| 2004-07-27 | 605.83 |
| 2004-07-28 | 605.07 |
| 2004-07-29 | 612.66 |
| 2004-07-30 | 613.17 |
| 2004-08-02 | 612.77 |
| 2004-08-03 | 617.17 |
| 2004-08-04 | 613.83 |
| 2004-08-05 | 617.34 |
| 2004-08-06 | 616.14 |
| 2004-08-09 | 610.97 |
| 2004-08-10 | 614.25 |
| 2004-08-11 | 607.11 |
| 2004-08-12 | 608.72 |
| 2004-08-13 | 613.98 |
| 2004-08-16 | 616.72 |
| 2004-08-17 | 618.14 |
| 2004-08-18 | 614.36 |
| 2004-08-19 | 619.51 |
| 2004-08-20 | 617.73 |
| 2004-08-23 | 619.04 |
| 2004-08-24 | 616.71 |
| 2004-08-25 | 617.61 |
| 2004-08-26 | 621.35 |
| 2004-08-27 | 621.77 |
| 2004-08-30 | 621.16 |
| 2004-08-31 | 623.75 |
| 2004-09-01 | 627.76 |
| 2004-09-02 | 628.39 |
| 2004-09-03 | 626.16 |
| 2004-09-06 | . |
| 2004-09-07 | 634.45 |
| 2004-09-08 | 640.22 |
| 2004-09-09 | 637.68 |
| 2004-09-10 | 646.52 |
| 2004-09-13 | 647.09 |
| 2004-09-14 | 644.58 |
| 2004-09-15 | 637.23 |
| 2004-09-16 | 638.30 |
| 2004-09-17 | 641.75 |
| 2004-09-20 | 639.67 |
| 2004-09-21 | 646.66 |
| 2004-09-22 | 645.75 |
| 2004-09-23 | 642.62 |
| 2004-09-24 | 640.64 |
| 2004-09-27 | 643.21 |
| 2004-09-28 | 645.17 |
| 2004-09-29 | 651.63 |
| 2004-09-30 | 654.50 |
| 2004-10-01 | 662.64 |
| 2004-10-04 | 661.97 |
| 2004-10-05 | 665.60 |
| 2004-10-06 | 665.49 |
| 2004-10-07 | 663.16 |
| 2004-10-08 | 670.16 |
| 2004-10-11 | 666.94 |
| 2004-10-12 | 661.03 |
| 2004-10-13 | 660.60 |
| 2004-10-14 | 662.52 |
| 2004-10-15 | 665.06 |
| 2004-10-18 | 665.20 |
| 2004-10-19 | 669.16 |
| 2004-10-20 | 668.69 |
| 2004-10-21 | 671.06 |
| 2004-10-22 | 674.35 |
| 2004-10-25 | 672.01 |
| 2004-10-26 | 672.48 |
| 2004-10-27 | 678.27 |
| 2004-10-28 | 682.01 |
| 2004-10-29 | 677.28 |
| 2004-11-01 | 683.52 |
| 2004-11-02 | 687.17 |
| 2004-11-03 | 697.65 |
| 2004-11-04 | 700.47 |
| 2004-11-05 | 708.30 |
| 2004-11-08 | 707.28 |
| 2004-11-09 | 703.40 |
| 2004-11-10 | 707.45 |
| 2004-11-11 | 714.79 |
| 2004-11-12 | 717.27 |
| 2004-11-15 | 718.55 |
| 2004-11-16 | 715.83 |
| 2004-11-17 | 722.66 |
| 2004-11-18 | 718.88 |
| 2004-11-19 | 719.91 |
| 2004-11-22 | 715.01 |
| 2004-11-23 | 720.75 |
| 2004-11-24 | 723.27 |
| 2004-11-25 | . |
| 2004-11-26 | 733.91 |
| 2004-11-29 | 732.95 |
| 2004-11-30 | 728.96 |
| 2004-12-01 | 738.21 |
| 2004-12-02 | 739.16 |
| 2004-12-03 | 743.46 |
| 2004-12-06 | 744.06 |
| 2004-12-07 | 747.49 |
| 2004-12-08 | 737.32 |
| 2004-12-09 | 734.34 |
| 2004-12-10 | 734.54 |
| 2004-12-13 | 744.94 |
| 2004-12-14 | 748.83 |
| 2004-12-15 | 759.77 |
| 2004-12-16 | 755.30 |
| 2004-12-17 | 747.74 |
| 2004-12-20 | 761.96 |
| 2004-12-21 | 761.61 |
| 2004-12-22 | 764.92 |
| 2004-12-23 | 771.78 |
| 2004-12-24 | . |
| 2004-12-27 | 778.29 |
| 2004-12-28 | 778.35 |
| 2004-12-29 | 778.70 |
| 2004-12-30 | 782.49 |
| 2004-12-31 | 778.66 |
| 2005-01-03 | 780.27 |
| 2005-01-04 | 777.83 |
| 2005-01-05 | 771.15 |
| 2005-01-06 | 769.66 |
| 2005-01-07 | 763.38 |
| 2005-01-10 | 767.97 |
| 2005-01-11 | 768.91 |
| 2005-01-12 | 776.31 |
| 2005-01-13 | 776.16 |
| 2005-01-14 | 778.59 |
| 2005-01-17 | . |
| 2005-01-18 | 779.73 |
| 2005-01-19 | 784.85 |
| 2005-01-20 | 779.55 |
| 2005-01-21 | 784.22 |
| 2005-01-24 | 782.17 |
| 2005-01-25 | 784.61 |
| 2005-01-26 | 793.25 |
| 2005-01-27 | 796.16 |
#2005-01-28| 792.97
#2005-01-31| 798.36
#2005-02-01| 800.11
#2005-02-02| 808.11
#2005-02-03| 805.86
#2005-02-04| 817.28
#2005-02-07| 814.46
#2005-02-08| 805.85
#2005-02-09| 806.45
#2005-02-10| 810.54
#2005-02-11| 818.87
#2005-02-14| 825.86
#2005-02-15| 830.68
#2005-02-16| 824.40
#2005-02-17| 830.55
#2005-02-18| 829.07
#2005-02-21| .
#2005-02-22| 821.21
#2005-02-23| 815.19
#2005-02-24| 814.66
#2005-02-25| 824.74
#2005-02-28| 833.75
#2005-03-01| 833.99
#2005-03-02| 823.74
#2005-03-03| 823.87
#2005-03-04| 835.82
#2005-03-07| 833.75
#2005-03-08| 844.07
#2005-03-09| 840.39
#2005-03-10| 836.92
#2005-03-11| 840.26
#2005-03-14| 833.48
#2005-03-15| 832.68
#2005-03-16| 832.02
#2005-03-17| 827.46
#2005-03-18| 823.33
#2005-03-21| 814.45
#2005-03-22| 813.36
#2005-03-23| 796.95
#2005-03-24| 798.50
#2005-03-25| .
#2005-03-28| 792.24
#2005-03-29| 792.65
#2005-03-30| 794.47
#2005-03-31| 797.72
#2005-04-01| 801.46
#2005-04-04| 791.02
#2005-04-05| 797.83
#2005-04-06| 802.58
#2005-04-07| 807.03
#2005-04-08| 805.38
#2005-04-11| 813.63
#2005-04-12| 808.75
#2005-04-13| 815.81
#2005-04-14| 804.81
#2005-04-15| 794.98
#2005-04-18| 782.09
#2005-04-19| 787.01
#2005-04-20| 787.25
#2005-04-21| 786.12
#2005-04-22| 792.08
#2005-04-25| 785.19
#2005-04-26| 785.87
#2005-04-27| 771.90
#2005-04-28| 768.01
#2005-04-29| 771.44
#2005-05-02| 773.88
#2005-05-03| 777.57
#2005-05-04| 786.64
#2005-05-05| 789.10
#2005-05-06| 787.35
#2005-05-09| 786.95
#2005-05-10| 791.13
#2005-05-11| 784.12
#2005-05-12| 783.09
#2005-05-13| 778.37
#2005-05-16| 776.61
#2005-05-17| 777.58
#2005-05-18| 790.57
#2005-05-19| 793.79
#2005-05-20| 789.59
#2005-05-23| 794.83
#2005-05-24| 793.44
#2005-05-25| 797.60
#2005-05-26| 797.22
#2005-05-27| 796.42
#2005-05-30| .
#2005-05-31| 790.25
#2005-06-01| 793.43
#2005-06-02| 792.82
#2005-06-03| 790.85
#2005-06-06| 791.47
#2005-06-07| 797.51
#2005-06-08| 800.60
#2005-06-09| 793.44
#2005-06-10| 796.93
#2005-06-13| 802.48
#2005-06-14| 801.51
#2005-06-15| 803.09
#2005-06-16| 806.58
#2005-06-17| 819.13
#2005-06-20| 812.46
#2005-06-21| 816.18
#2005-06-22| 816.52
#2005-06-23| 813.88
#2005-06-24| 810.60
#2005-06-27| 807.24
#2005-06-28| 807.57
#2005-06-29| 813.00
#2005-06-30| 817.59
#2005-07-01| 815.99
#2005-07-04| .
#2005-07-05| 808.86
#2005-07-06| 814.98
#2005-07-07| 805.67
#2005-07-08| 813.37
#2005-07-11| 826.96
#2005-07-12| 836.88
#2005-07-13| 834.40
#2005-07-14| 837.19
#2005-07-15| 829.37
#2005-07-18| 830.03
#2005-07-19| 830.08
#2005-07-20| 831.07
#2005-07-21| 844.09
#2005-07-22| 844.73
#2005-07-25| 841.73
#2005-07-26| 839.92
#2005-07-27| 845.67
#2005-07-28| 851.97
#2005-07-29| 854.72
#2005-08-01| 861.84
#2005-08-02| 863.29
#2005-08-03| 877.54
#2005-08-04| 876.68
#2005-08-05| 869.98
#2005-08-08| 878.60
#2005-08-09| 880.78
#2005-08-10| 887.35
#2005-08-11| 885.06
#2005-08-12| 882.05
#2005-08-15| 875.78
#2005-08-16| 876.21
#2005-08-17| 871.32
#2005-08-18| 857.91
#2005-08-19| 861.34
#2005-08-22| 870.65
#2005-08-23| 863.07
#2005-08-24| 865.03
#2005-08-25| 861.82
#2005-08-26| 865.08
#2005-08-29| 861.80
#2005-08-30| 855.26
#2005-08-31| 869.20
#2005-09-01| 892.37
#2005-09-02| 898.57
#2005-09-05| .
#2005-09-06| 900.38
#2005-09-07| 901.82
#2005-09-08| 892.26
#2005-09-09| 894.00
#2005-09-12| 887.38
#2005-09-13| 880.04
#2005-09-14| 882.43
#2005-09-15| 881.94
#2005-09-16| 887.51
#2005-09-19| 882.44
#2005-09-20| 884.34
#2005-09-21| 879.73
#2005-09-22| 872.18
#2005-09-23| 868.69
#2005-09-26| 871.19
#2005-09-27| 868.92
#2005-09-28| 872.12
#2005-09-29| 873.69
#2005-09-30| 883.57
#2005-10-03| 880.39
#2005-10-04| 887.76
#2005-10-05| 880.27
#2005-10-06| 882.38
#2005-10-07| 879.89
#2005-10-10| 878.34
#2005-10-11| 876.23
#2005-10-12| 873.18
#2005-10-13| 852.54
#2005-10-14| 859.50
#2005-10-17| 854.54
#2005-10-18| 842.05
#2005-10-19| 827.09
#2005-10-20| 828.72
#2005-10-21| 821.33
#2005-10-24| 827.75
#2005-10-25| 838.74
#2005-10-26| 837.51
#2005-10-27| 833.32
#2005-10-28| 829.18
#2005-10-31| 839.90
#2005-11-01| 845.27
#2005-11-02| 851.43
#2005-11-03| 856.20
#2005-11-04| 843.59
#2005-11-07| 845.66
#2005-11-08| 845.18
#2005-11-09| 842.37
#2005-11-10| 843.24
#2005-11-11| 846.25
#2005-11-14| 845.43
#2005-11-15| 840.94
#2005-11-16| 839.73
#2005-11-17| 853.51
#2005-11-18| 857.09
#2005-11-21| 862.40
#2005-11-22| 861.80
#2005-11-23| 876.28
#2005-11-24| .
#2005-11-25| 874.58
#2005-11-28| 876.29
#2005-11-29| 873.40
#2005-11-30| 873.45
#2005-12-01| 875.00
#2005-12-02| 878.20
#2005-12-05| 885.30
#2005-12-06| 892.61
#2005-12-07| 888.53
#2005-12-08| 894.44
#2005-12-09| 897.10
#2005-12-12| 904.94
#2005-12-13| 902.62
#2005-12-14| 912.39
#2005-12-15| 910.08
#2005-12-16| 917.10
#2005-12-19| 917.22
#2005-12-20| 911.07
#2005-12-21| 910.48
#2005-12-22| 913.79
#2005-12-23| 918.55
#2005-12-26| .
#2005-12-27| 922.06
#2005-12-28| 926.57
#2005-12-29| 925.03
#2005-12-30| 920.61
#2006-01-02| .
#2006-01-03| 946.64
#2006-01-04| 962.94
#2006-01-05| 961.69
#2006-01-06| 970.83
#2006-01-09| 965.82
#2006-01-10| 965.01
#2006-01-11| 975.72
#2006-01-12| 976.76
#2006-01-13| 975.67
#2006-01-16| .
#2006-01-17| 967.65
#2006-01-18| 961.15
#2006-01-19| 975.23
#2006-01-20| 974.65
#2006-01-23| 986.92
#2006-01-24| 990.24
#2006-01-25| 999.68
#2006-01-26|1018.09
#2006-01-27|1016.27
#2006-01-30|1009.68
#2006-01-31|1017.73
#2006-02-01|1028.51
#2006-02-02|1026.94
#2006-02-03|1022.57
#2006-02-06|1023.91
#2006-02-07|1019.00
#2006-02-08|1013.34
#2006-02-09|1024.86
#2006-02-10|1017.92
#2006-02-13|1021.79
#2006-02-14|1018.40
#2006-02-15|1019.92
#2006-02-16|1025.77
#2006-02-17|1033.90
#2006-02-20| .
#2006-02-21|1040.79
#2006-02-22|1051.81
#2006-02-23|1055.20
#2006-02-24|1054.52
#2006-02-27|1059.70
#2006-02-28|1055.03
#2006-03-01|1061.54
#2006-03-02|1055.00
#2006-03-03|1057.21
#2006-03-06|1062.79
#2006-03-07|1038.34
#2006-03-08|1030.83
#2006-03-09|1043.30
#2006-03-10|1047.85
#2006-03-13|1064.82
#2006-03-14|1076.57
#2006-03-15|1081.43
#2006-03-16|1098.21
#2006-03-17|1109.53
#2006-03-20|1116.37
#2006-03-21|1112.32
#2006-03-22|1112.67
#2006-03-23|1108.88
#2006-03-24|1117.21
#2006-03-27|1110.83
#2006-03-28|1107.56
#2006-03-29|1102.25
#2006-03-30|1124.23
#2006-03-31|1124.25
#2006-04-03|1136.83
#2006-04-04|1150.18
#2006-04-05|1152.22
#2006-04-06|1153.67
#2006-04-07|1134.01
#2006-04-10|1133.02
#2006-04-11|1120.06
#2006-04-12|1111.36
#2006-04-13|1110.99
#2006-04-14| .
#2006-04-17|1127.36
#2006-04-18|1125.53
#2006-04-19|1148.64
#2006-04-20|1151.29
#2006-04-21|1170.23
#2006-04-24|1172.09
#2006-04-25|1178.45
#2006-04-26|1191.44
#2006-04-27|1191.89
#2006-04-28|1197.67
#2006-05-01|1201.35
#2006-05-02|1208.66
#2006-05-03|1204.94
#2006-05-04|1216.96
#2006-05-05|1235.96
#2006-05-08|1247.82
#2006-05-09|1253.89
#2006-05-10|1260.52
#2006-05-11|1260.90
#2006-05-12|1234.20
#2006-05-15|1188.42
#2006-05-16|1183.38
#2006-05-17|1143.97
#2006-05-18|1132.60
#2006-05-19|1129.04
#2006-05-22|1077.77
#2006-05-23|1120.65
#2006-05-24|1095.09
#2006-05-25|1105.31
#2006-05-26|1132.06
#2006-05-29| .
#2006-05-30|1122.55
#2006-05-31|1129.38
#2006-06-01|1125.26
#2006-06-02|1145.97
#2006-06-05|1140.15
#2006-06-06|1094.14
#2006-06-07|1076.97
#2006-06-08|1028.23
#2006-06-09|1054.00
#2006-06-12|1038.51
#2006-06-13|1006.75
#2006-06-14|1025.29
#2006-06-15|1060.68
#2006-06-16|1055.80
#2006-06-19|1065.27
#2006-06-20|1070.87
#2006-06-21|1074.91
#2006-06-22|1074.11
#2006-06-23|1074.09
#2006-06-26|1075.33
#2006-06-27|1078.06
#2006-06-28|1072.67
#2006-06-29|1091.95
#2006-06-30|1130.06
#2006-07-03|1138.97
#2006-07-04| .
#2006-07-05|1126.51
#2006-07-06|1137.03
#2006-07-07|1138.70
#2006-07-10|1134.32
#2006-07-11|1123.51
#2006-07-12|1122.11
#2006-07-13|1102.37
#2006-07-14|1076.27
#2006-07-17|1052.02
#2006-07-18|1044.11
#2006-07-19|1075.13
#2006-07-20|1092.14
#2006-07-21|1081.33
#2006-07-24|1091.70
#2006-07-25|1097.73
#2006-07-26|1099.31
#2006-07-27|1130.55
#2006-07-28|1133.05
#2006-07-31|1137.01
#2006-08-01|1128.04
#2006-08-02|1152.17
#2006-08-03|1137.42
#2006-08-04|1160.79
#2006-08-07|1142.60
#2006-08-08|1146.62
#2006-08-09|1159.55
#2006-08-10|1137.97
#2006-08-11|1139.24
#2006-08-14|1148.46
#2006-08-15|1156.40
#2006-08-16|1170.07
#2006-08-17|1178.83
#2006-08-18|1174.05
#2006-08-21|1184.16
#2006-08-22|1179.57
#2006-08-23|1171.72
#2006-08-24|1169.38
#2006-08-25|1163.28
#2006-08-28|1172.13
#2006-08-29|1173.93
#2006-08-30|1184.80
#2006-08-31|1186.94
#2006-09-01|1196.02
#2006-09-04| .
#2006-09-05|1202.18
#2006-09-06|1194.36
#2006-09-07|1171.57
#2006-09-08|1170.92
#2006-09-11|1166.45
#2006-09-12|1176.68
#2006-09-13|1186.04
#2006-09-14|1193.20
#2006-09-15|1189.58
#2006-09-18|1198.57
#2006-09-19|1192.45
#2006-09-20|1202.72
#2006-09-21|1205.47
#2006-09-22|1200.40
#2006-09-25|1195.97
#2006-09-26|1201.96
#2006-09-27|1211.62
#2006-09-28|1214.10
#2006-09-29|1212.00
#2006-10-02|1221.14
#2006-10-03|1211.59
#2006-10-04|1214.51
#2006-10-05|1225.27
#2006-10-06|1215.97
#2006-10-09|1216.20
#2006-10-10|1220.08
#2006-10-11|1224.17
#2006-10-12|1239.19
#2006-10-13|1236.00
#2006-10-16|1241.22
#2006-10-17|1229.03
#2006-10-18|1237.98
#2006-10-19|1248.90
#2006-10-20|1253.77
#2006-10-23|1255.70
#2006-10-24|1253.82
#2006-10-25|1264.53
#2006-10-26|1273.69
#2006-10-27|1273.78
#2006-10-30|1268.99
#2006-10-31|1280.53
#2006-11-01|1287.82
#2006-11-02|1272.09
#2006-11-03|1275.31
#2006-11-06|1288.02
#2006-11-07|1299.13
#2006-11-08|1293.87
#2006-11-09|1301.87
#2006-11-10|1313.75
#2006-11-13|1322.94
#2006-11-14|1321.07
#2006-11-15|1334.39
#2006-11-16|1336.35
#2006-11-17|1329.48
#2006-11-20|1324.44
#2006-11-21|1330.92
#2006-11-22|1353.08
#2006-11-23| .
#2006-11-24|1353.95
#2006-11-27|1337.73
#2006-11-28|1328.59
#2006-11-29|1358.26
#2006-11-30|1365.54
#2006-12-01|1362.22
#2006-12-04|1371.78
#2006-12-05|1380.38
#2006-12-06|1388.49
#2006-12-07|1396.36
#2006-12-08|1401.14
#2006-12-11|1401.04
#2006-12-12|1409.00
#2006-12-13|1413.04
#2006-12-14|1415.89
#2006-12-15|1422.02
#2006-12-18|1420.90
#2006-12-19|1421.82
#2006-12-20|1434.90
#2006-12-21|1434.48
#2006-12-22|1426.17
#2006-12-25| .
#2006-12-26|1422.94
#2006-12-27|1432.99
#2006-12-28|1435.43
#2006-12-29|1438.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1452.30
#2007-01-04|1430.00
#2007-01-05|1408.64
#2007-01-08|1414.26
#2007-01-09|1425.41
#2007-01-10|1407.50
#2007-01-11|1422.77
#2007-01-12|1433.08
#2007-01-15| .
#2007-01-16|1435.03
#2007-01-17|1443.90
#2007-01-18|1450.03
#2007-01-19|1473.05
#2007-01-22|1473.52
#2007-01-23|1483.08
#2007-01-24|1490.45
#2007-01-25|1484.96
#2007-01-26|1474.89
#2007-01-29|1488.71
#2007-01-30|1495.15
#2007-01-31|1496.32
#2007-02-01|1515.97
#2007-02-02|1523.95
#2007-02-05|1520.55
#2007-02-06|1522.64
#2007-02-07|1536.89
#2007-02-08|1529.58
#2007-02-09|1537.19
#2007-02-12|1518.80
#2007-02-13|1531.44
#2007-02-14|1565.67
#2007-02-15|1568.24
#2007-02-16|1561.54
#2007-02-19| .
#2007-02-20|1585.25
#2007-02-21|1574.58
#2007-02-22|1577.86
#2007-02-23|1581.25
#2007-02-26|1596.01
#2007-02-27|1538.61
#2007-02-28|1517.05
#2007-03-01|1494.85
#2007-03-02|1489.67
#2007-03-05|1457.62
#2007-03-06|1483.49
#2007-03-07|1504.58
#2007-03-08|1524.24
#2007-03-09|1523.12
#2007-03-12|1522.42
#2007-03-13|1509.86
#2007-03-14|1469.73
#2007-03-15|1499.79
#2007-03-16|1511.93
#2007-03-19|1535.12
#2007-03-20|1552.72
#2007-03-21|1566.82
#2007-03-22|1599.44
#2007-03-23|1598.09
#2007-03-26|1599.98
#2007-03-27|1600.39
#2007-03-28|1585.78
#2007-03-29|1601.97
#2007-03-30|1606.92
#2007-04-02|1620.30
#2007-04-03|1648.50
#2007-04-04|1650.11
#2007-04-05|1666.84
#2007-04-06| .
#2007-04-09|1657.69
#2007-04-10|1674.66
#2007-04-11|1673.55
#2007-04-12|1672.35
#2007-04-13|1675.68
#2007-04-16|1686.86
#2007-04-17|1691.28
#2007-04-18|1682.86
#2007-04-19|1685.64
#2007-04-20|1711.84
#2007-04-23|1712.82
#2007-04-24|1697.46
#2007-04-25|1711.73
#2007-04-26|1704.45
#2007-04-27|1707.74
#2007-04-30|1715.90
#2007-05-01|1710.17
#2007-05-02|1722.96
#2007-05-03|1733.90
#2007-05-04|1761.53
#2007-05-07|1773.34
#2007-05-08|1743.17
#2007-05-09|1740.90
#2007-05-10|1722.30
#2007-05-11|1724.31
#2007-05-14|1729.85
#2007-05-15|1749.45
#2007-05-16|1748.20
#2007-05-17|1746.50
#2007-05-18|1762.32
#2007-05-21|1765.46
#2007-05-22|1781.64
#2007-05-23|1793.75
#2007-05-24|1783.32
#2007-05-25|1772.40
#2007-05-28| .
#2007-05-29|1783.23
#2007-05-30|1763.41
#2007-05-31|1797.08
#2007-06-01|1813.90
#2007-06-04|1812.02
#2007-06-05|1806.95
#2007-06-06|1763.59
#2007-06-07|1728.81
#2007-06-08|1711.33
#2007-06-11|1728.16
#2007-06-12|1702.48
#2007-06-13|1705.65
#2007-06-14|1740.65
#2007-06-15|1766.02
#2007-06-18|1769.23
#2007-06-19|1761.50
#2007-06-20|1775.97
#2007-06-21|1750.23
#2007-06-22|1750.84
#2007-06-25|1745.44
#2007-06-26|1743.34
#2007-06-27|1729.33
#2007-06-28|1752.47
#2007-06-29|1771.36
#2007-07-02|1788.52
#2007-07-03|1798.52
#2007-07-04| .
#2007-07-05|1802.43
#2007-07-06|1815.46
#2007-07-09|1821.97
#2007-07-10|1816.49
#2007-07-11|1813.55
#2007-07-12|1836.60
#2007-07-13|1837.48
#2007-07-16|1838.11
#2007-07-17|1832.96
#2007-07-18|1815.55
#2007-07-19|1829.87
#2007-07-20|1800.88
#2007-07-23|1805.94
#2007-07-24|1782.56
#2007-07-25|1747.90
#2007-07-26|1701.55
#2007-07-27|1687.99
#2007-07-30|1690.72
#2007-07-31|1726.51
#2007-08-01|1694.62
#2007-08-02|1710.00
#2007-08-03|1701.22
#2007-08-06|1668.34
#2007-08-07|1678.15
#2007-08-08|1706.51
#2007-08-09|1657.73
#2007-08-10|1608.34
#2007-08-13|1635.96
#2007-08-14|1614.13
#2007-08-15|1591.86
#2007-08-16|1515.08
#2007-08-17|1536.49
#2007-08-20|1542.57
#2007-08-21|1545.54
#2007-08-22|1589.31
#2007-08-23|1603.97
#2007-08-24|1622.35
#2007-08-27|1633.06
#2007-08-28|1609.39
#2007-08-29|1622.71
#2007-08-30|1637.00
#2007-08-31|1659.99
#2007-09-03| .
#2007-09-04|1671.98
#2007-09-05|1646.05
#2007-09-06|1636.24
#2007-09-07|1600.78
#2007-09-10|1568.59
#2007-09-11|1601.85
#2007-09-12|1612.41
#2007-09-13|1615.06
#2007-09-14|1579.70
#2007-09-17|1541.33
#2007-09-18|1577.19
#2007-09-19|1641.99
#2007-09-20|1638.29
#2007-09-21|1647.32
#2007-09-24|1640.45
#2007-09-25|1606.34
#2007-09-26|1620.18
#2007-09-27|1650.65
#2007-09-28|1662.45
#2007-10-01|1681.65
#2007-10-02|1697.26
#2007-10-03|1716.84
#2007-10-04|1711.44
#2007-10-05|1725.25
#2007-10-08|1715.88
#2007-10-09|1718.79
#2007-10-10|1735.91
#2007-10-11|1752.57
#2007-10-12|1721.33
#2007-10-15|1717.60
#2007-10-16|1684.38
#2007-10-17|1707.94
#2007-10-18|1695.17
#2007-10-19|1684.47
#2007-10-22|1639.73
#2007-10-23|1683.59
#2007-10-24|1681.34
#2007-10-25|1719.35
#2007-10-26|1735.31
#2007-10-29|1751.81
#2007-10-30|1742.38
#2007-10-31|1757.91
#2007-11-01|1732.93
#2007-11-02|1725.37
#2007-11-05|1707.20
#2007-11-06|1732.53
#2007-11-07|1729.68
#2007-11-08|1724.06
#2007-11-09|1698.24
#2007-11-12|1678.28
#2007-11-13|1669.92
#2007-11-14|1706.29
#2007-11-15|1673.85
#2007-11-16|1662.93
#2007-11-19|1614.42
#2007-11-20|1647.00
#2007-11-21|1596.23
#2007-11-22| .
#2007-11-23|1625.62
#2007-11-26|1620.36
#2007-11-27|1607.72
#2007-11-28|1633.90
#2007-11-29|1653.22
#2007-11-30|1668.89
#2007-12-03|1655.08
#2007-12-04|1631.53
#2007-12-05|1658.09
#2007-12-06|1654.28
#2007-12-07|1677.77
#2007-12-10|1723.39
#2007-12-11|1723.05
#2007-12-12|1726.15
#2007-12-13|1670.93
#2007-12-14|1658.72
#2007-12-17|1612.07
#2007-12-18|1603.23
#2007-12-19|1578.50
#2007-12-20|1558.07
#2007-12-21|1592.37
#2007-12-24|1599.70
#2007-12-25| .
#2007-12-26|1608.96
#2007-12-27|1619.86
#2007-12-28|1632.23
#2007-12-31|1624.39
#2008-01-01| .
#2008-01-02|1609.48
#2008-01-03|1586.76
#2008-01-04|1552.23
#2008-01-07|1509.91
#2008-01-08|1522.06
#2008-01-09|1486.20
#2008-01-10|1478.16
#2008-01-11|1489.44
#2008-01-14|1524.60
#2008-01-15|1477.80
#2008-01-16|1452.55
#2008-01-17|1443.41
#2008-01-18|1436.57
#2008-01-21| .
#2008-01-22|1411.21
#2008-01-23|1382.41
#2008-01-24|1464.76
#2008-01-25|1448.16
#2008-01-28|1430.20
#2008-01-29|1457.97
#2008-01-30|1448.43
#2008-01-31|1439.61
#2008-02-01|1499.72
#2008-02-04|1515.53
#2008-02-05|1432.76
#2008-02-06|1432.41
#2008-02-07|1384.63
#2008-02-08|1389.40
#2008-02-11|1376.14
#2008-02-12|1431.09
#2008-02-13|1434.92
#2008-02-14|1458.44
#2008-02-15|1451.04
#2008-02-18| .
#2008-02-19|1498.23
#2008-02-20|1470.18
#2008-02-21|1502.93
#2008-02-22|1493.15
#2008-02-25|1520.23
#2008-02-26|1547.99
#2008-02-27|1561.46
#2008-02-28|1544.46
#2008-02-29|1526.45
#2008-03-03|1501.43
#2008-03-04|1485.41
#2008-03-05|1522.88
#2008-03-06|1506.70
#2008-03-07|1496.17
#2008-03-10|1470.67
#2008-03-11|1494.27
#2008-03-12|1526.71
#2008-03-13|1506.91
#2008-03-14|1498.37
#2008-03-17|1458.16
#2008-03-18|1505.57
#2008-03-19|1480.52
#2008-03-20|1456.90
#2008-03-21| .
#2008-03-24|1457.00
#2008-03-25|1525.28
#2008-03-26|1538.33
#2008-03-27|1560.02
#2008-03-28|1549.69
#2008-03-31|1566.26
#2008-04-01|1586.69
#2008-04-02|1605.24
#2008-04-03|1595.72
#2008-04-04|1606.01
#2008-04-07|1617.24
#2008-04-08|1591.17
#2008-04-09|1590.63
#2008-04-10|1578.67
#2008-04-11|1564.62
#2008-04-14|1551.80
#2008-04-15|1551.77
#2008-04-16|1596.90
#2008-04-17|1592.31
#2008-04-18|1601.39
#2008-04-21|1602.77
#2008-04-22|1590.73
#2008-04-23|1601.61
#2008-04-24|1580.23
#2008-04-25|1596.23
#2008-04-28|1610.22
#2008-04-29|1580.79
#2008-04-30|1576.65
#2008-05-01|1563.88
#2008-05-02|1579.46
#2008-05-05|1591.65
#2008-05-06|1584.15
#2008-05-07|1594.44
#2008-05-08|1593.65
#2008-05-09|1580.22
#2008-05-12|1591.18
#2008-05-13|1583.29
#2008-05-14|1596.46
#2008-05-15|1604.82
#2008-05-16|1635.18
#2008-05-19|1653.74
#2008-05-20|1642.66
#2008-05-21|1636.87
#2008-05-22|1636.98
#2008-05-23|1610.56
#2008-05-26| .
#2008-05-27|1607.13
#2008-05-28|1606.34
#2008-05-29|1589.65
#2008-05-30|1605.29
#2008-06-02|1583.82
#2008-06-03|1580.79
#2008-06-04|1558.82
#2008-06-05|1568.36
#2008-06-06|1551.21
#2008-06-09|1519.85
#2008-06-10|1483.01
#2008-06-11|1457.53
#2008-06-12|1454.97
#2008-06-13|1452.01
#2008-06-16|1461.88
#2008-06-17|1462.06
#2008-06-18|1426.12
#2008-06-19|1415.71
#2008-06-20|1409.42
#2008-06-23|1379.50
#2008-06-24|1363.22
#2008-06-25|1398.14
#2008-06-26|1368.74
#2008-06-27|1371.97
#2008-06-30|1365.87
#2008-07-01|1317.94
#2008-07-02|1287.55
#2008-07-03|1284.24
#2008-07-04| .
#2008-07-07|1281.59
#2008-07-08|1251.42
#2008-07-09|1280.10
#2008-07-10|1246.26
#2008-07-11|1208.54
#2008-07-14|1227.23
#2008-07-15|1197.70
#2008-07-16|1200.57
#2008-07-17|1273.11
#2008-07-18|1292.73
#2008-07-21|1303.94
#2008-07-22|1290.34
#2008-07-23|1303.63
#2008-07-24|1260.77
#2008-07-25|1265.57
#2008-07-28|1253.17
#2008-07-29|1236.92
#2008-07-30|1255.54
#2008-07-31|1259.00
#2008-08-01|1231.57
#2008-08-04|1214.89
#2008-08-05|1240.73
#2008-08-06|1263.21
#2008-08-07|1258.84
#2008-08-08|1253.46
#2008-08-11|1280.41
#2008-08-12|1268.33
#2008-08-13|1225.80
#2008-08-14|1234.21
#2008-08-15|1226.12
#2008-08-18|1226.57
#2008-08-19|1178.71
#2008-08-20|1177.46
#2008-08-21|1174.67
#2008-08-22|1202.94
#2008-08-25|1185.93
#2008-08-26|1178.99
#2008-08-27|1187.48
#2008-08-28|1211.24
#2008-08-29|1220.62
#2008-09-01| .
#2008-09-02|1238.54
#2008-09-03|1217.60
#2008-09-04|1175.84
#2008-09-05|1134.98
#2008-09-08|1173.56
#2008-09-09|1150.13
#2008-09-10|1133.45
#2008-09-11|1100.72
#2008-09-12|1131.46
#2008-09-15|1104.17
#2008-09-16|1085.71
#2008-09-17|1062.89
#2008-09-18|1069.17
#2008-09-19|1163.92
#2008-09-22|1149.12
#2008-09-23|1117.43
#2008-09-24|1103.50
#2008-09-25|1121.25
#2008-09-26|1092.83
#2008-09-29|1015.75
#2008-09-30|1004.56
#2008-10-01| 991.70
#2008-10-02| 952.29
#2008-10-03| 968.03
#2008-10-06| 879.76
#2008-10-07| 871.66
#2008-10-08| 839.65
#2008-10-09| 844.15
#2008-10-10| 791.60
#2008-10-13| 876.86
#2008-10-14| 907.65
#2008-10-15| 824.81
#2008-10-16| 760.06
#2008-10-17| 756.00
#2008-10-20| 772.11
#2008-10-21| 782.92
#2008-10-22| 723.07
#2008-10-23| 706.55
#2008-10-24| 675.14
#2008-10-27| 640.02
#2008-10-28| 654.07
#2008-10-29| 730.25
#2008-10-30| 747.67
#2008-10-31| 754.33
#2008-11-03| 768.23
#2008-11-04| 809.64
#2008-11-05| 806.94
#2008-11-06| 733.36
#2008-11-07| 737.49
#2008-11-10| 758.91
#2008-11-11| 711.72
#2008-11-12| 685.99
#2008-11-13| 678.69
#2008-11-14| 691.57
#2008-11-17| 665.47
#2008-11-18| 652.32
#2008-11-19| 625.31
#2008-11-20| 591.71
#2008-11-21| 587.61
#2008-11-24| 659.56
#2008-11-25| 690.35
#2008-11-26| 684.19
#2008-11-27| .
#2008-11-28| 691.57
#2008-12-01| 651.96
#2008-12-02| 672.38
#2008-12-03| 663.76
#2008-12-04| 670.80
#2008-12-05| 640.45
#2008-12-08| 701.33
#2008-12-09| 718.64
#2008-12-10| 740.99
#2008-12-11| 749.55
#2008-12-12| 737.10
#2008-12-15| 753.81
#2008-12-16| 759.26
#2008-12-17| 800.23
#2008-12-18| 804.80
#2008-12-19| 764.31
#2008-12-22| 752.86
#2008-12-23| 754.78
#2008-12-24| 753.98
#2008-12-25| .
#2008-12-26| 757.42
#2008-12-29| 775.46
#2008-12-30| 785.80
#2008-12-31| 775.56
#2009-01-01| .
#2009-01-02| 799.81
#2009-01-05| 799.58
#2009-01-06| 807.91
#2009-01-07| 823.72
#2009-01-08| 813.64
#2009-01-09| 801.27
#2009-01-12| 769.12
#2009-01-13| 739.13
#2009-01-14| 695.70
#2009-01-15| 686.93
#2009-01-16| 709.61
#2009-01-19| .
#2009-01-20| 660.03
#2009-01-21| 657.77
#2009-01-22| 657.27
#2009-01-23| 635.17
#2009-01-26| 670.73
#2009-01-27| 670.28
#2009-01-28| 700.50
#2009-01-29| 676.88
#2009-01-30| 660.51
#2009-02-02| 643.34
#2009-02-03| 657.36
#2009-02-04| 683.58
#2009-02-05| 682.14
#2009-02-06| 713.41
#2009-02-09| 735.50
#2009-02-10| 711.10
#2009-02-11| 702.11
#2009-02-12| 678.96
#2009-02-13| 693.74
#2009-02-16| .
#2009-02-17| 633.15
#2009-02-18| 628.97
#2009-02-19| 637.84
#2009-02-20| 597.20
#2009-02-23| 593.78
#2009-02-24| 584.04
#2009-02-25| 585.40
#2009-02-26| 595.02
#2009-02-27| 584.00
#2009-03-02| 556.94
#2009-03-03| 548.94
#2009-03-04| 586.67
#2009-03-05| 556.70
#2009-03-06| 556.80
#2009-03-09| 542.12
#2009-03-10| 578.21
#2009-03-11| 593.11
#2009-03-12| 600.27
#2009-03-13| 601.86
#2009-03-16| 625.04
#2009-03-17| 618.89
#2009-03-18| 620.06
#2009-03-19| 657.32
#2009-03-20| 654.66
#2009-03-23| 671.31
#2009-03-24| 667.78
#2009-03-25| 678.06
#2009-03-26| 677.07
#2009-03-27| 656.72
#2009-03-30| 624.67
#2009-03-31| 651.59
#2009-04-01| 667.36
#2009-04-02| 724.56
#2009-04-03| 731.27
#2009-04-06| 726.38
#2009-04-07| 704.52
#2009-04-08| 709.60
#2009-04-09| 730.15
#2009-04-10| .
#2009-04-13| 736.74
#2009-04-14| 753.41
#2009-04-15| 738.32
#2009-04-16| 757.09
#2009-04-17| 766.79
#2009-04-20| 722.68
#2009-04-21| 723.60
#2009-04-22| 765.62
#2009-04-23| 768.92
#2009-04-24| 791.73
#2009-04-27| 793.10
#2009-04-28| 773.77
#2009-04-29| 804.88
#2009-04-30| 823.09
#2009-05-01| 823.94
#2009-05-04| 854.56
#2009-05-05| 864.12
#2009-05-06| 862.25
#2009-05-07| 854.93
#2009-05-08| 870.37
#2009-05-11| 853.43
#2009-05-12| 848.67
#2009-05-13| 813.30
#2009-05-14| 822.25
#2009-05-15| 836.25
#2009-05-18| 842.99
#2009-05-19| 880.60
#2009-05-20| 901.33
#2009-05-21| 877.86
#2009-05-22| 889.99
#2009-05-25| .
#2009-05-26| 885.16
#2009-05-27| 889.91
#2009-05-28| 867.94
#2009-05-29| 880.19
#2009-06-01| 912.32
#2009-06-02| 937.34
#2009-06-03| 905.81
#2009-06-04| 899.94
#2009-06-05| 896.35
#2009-06-08| 872.65
#2009-06-09| 883.19
#2009-06-10| 895.22
#2009-06-11| 901.39
#2009-06-12| 901.73
#2009-06-15| 874.00
#2009-06-16| 874.06
#2009-06-17| 842.55
#2009-06-18| 851.46
#2009-06-19| 863.90
#2009-06-22| 821.89
#2009-06-23| 826.32
#2009-06-24| 850.66
#2009-06-25| 841.61
#2009-06-26| 856.15
#2009-06-29| 873.46
#2009-06-30| 865.02
#2009-07-01| 881.00
#2009-07-02| 850.96
#2009-07-03| .
#2009-07-06| 824.23
#2009-07-07| 827.89
#2009-07-08| 817.36
#2009-07-09| 828.79
#2009-07-10| 810.90
#2009-07-13| 826.91
#2009-07-14| 835.79
#2009-07-15| 861.43
#2009-07-16| 867.07
#2009-07-17| 876.22
#2009-07-20| 896.32
#2009-07-21| 912.35
#2009-07-22| 911.81
#2009-07-23| 935.82
#2009-07-24| 935.19
#2009-07-27| 938.46
#2009-07-28| 923.58
#2009-07-29| 926.83
#2009-07-30| 949.13
#2009-07-31| 957.71
#2009-08-03| 995.88
#2009-08-04| 990.43
#2009-08-05| 986.58
#2009-08-06| 985.42
#2009-08-07| 983.27
#2009-08-10| 983.62
#2009-08-11| 967.55
#2009-08-12| 981.27
#2009-08-13|1009.64
#2009-08-14| 997.62
#2009-08-17| 962.40
#2009-08-18| 976.71
#2009-08-19| 981.66
#2009-08-20|1013.51
#2009-08-21|1046.67
#2009-08-24|1072.33
#2009-08-25|1083.48
#2009-08-26|1057.99
#2009-08-27|1051.22
#2009-08-28|1076.91
#2009-08-31|1065.61
#2009-09-01|1039.95
#2009-09-02|1017.15
#2009-09-03|1029.07
#2009-09-04|1045.35
#2009-09-07| .
#2009-09-08|1088.32
#2009-09-09|1113.34
#2009-09-10|1107.55
#2009-09-11|1127.03
#2009-09-14|1118.61
#2009-09-15|1125.01
#2009-09-16|1154.44
#2009-09-17|1173.34
#2009-09-18|1175.21
#2009-09-21|1145.48
#2009-09-22|1162.50
#2009-09-23|1159.12
#2009-09-24|1132.67
#2009-09-25|1121.56
#2009-09-28|1137.55
#2009-09-29|1129.16
#2009-09-30|1130.80
#2009-10-01|1105.69
#2009-10-02|1086.24
#2009-10-05|1100.40
#2009-10-06|1142.38
#2009-10-07|1138.21
#2009-10-08|1167.91
#2009-10-09|1167.51
#2009-10-12|1188.34
#2009-10-13|1174.13
#2009-10-14|1203.00
#2009-10-15|1208.32
#2009-10-16|1186.80
#2009-10-19|1208.53
#2009-10-20|1193.73
#2009-10-21|1191.84
#2009-10-22|1174.29
#2009-10-23|1170.73
#2009-10-26|1142.02
#2009-10-27|1123.03
#2009-10-28|1075.58
#2009-10-29|1111.69
#2009-10-30|1076.90
#2009-11-02|1090.46
#2009-11-03|1067.54
#2009-11-04|1111.53
#2009-11-05|1132.71
#2009-11-06|1122.78
#2009-11-09|1155.55
#2009-11-10|1154.16
#2009-11-11|1165.65
#2009-11-12|1155.55
#2009-11-13|1159.91
#2009-11-16|1188.05
#2009-11-17|1161.95
#2009-11-18|1172.29
#2009-11-19|1136.58
#2009-11-20|1127.18
#2009-11-23|1162.84
#2009-11-24|1152.04
#2009-11-25|1164.81
#2009-11-26| .
#2009-11-27|1130.37
#2009-11-30|1116.71
#2009-12-01|1163.64
#2009-12-02|1173.20
#2009-12-03|1175.60
#2009-12-04|1170.77
#2009-12-07|1165.72
#2009-12-08|1136.65
#2009-12-09|1127.36
#2009-12-10|1136.82
#2009-12-11|1135.89
#2009-12-14|1149.94
#2009-12-15|1140.26
#2009-12-16|1151.35
#2009-12-17|1125.51
#2009-12-18|1113.92
#2009-12-21|1130.91
#2009-12-22|1134.45
#2009-12-23|1146.30
#2009-12-24|1145.80
#2009-12-25| .
#2009-12-28|1154.30
#2009-12-29|1166.05
#2009-12-30|1153.09
#2009-12-31|1154.57
#2010-01-01| .
#2010-01-04|1183.34
#2010-01-05|1185.68
#2010-01-06|1187.69
#2010-01-07|1181.90
#2010-01-08|1190.48
#2010-01-11|1210.55
#2010-01-12|1192.65
#2010-01-13|1196.18
#2010-01-14|1202.57
#2010-01-15|1181.71
#2010-01-18| .
#2010-01-19|1183.83
#2010-01-20|1149.00
#2010-01-21|1122.02
#2010-01-22|1115.18
#2010-01-25|1111.93
#2010-01-26|1106.33
#2010-01-27|1082.21
#2010-01-28|1064.06
#2010-01-29|1077.73
#2010-02-01|1078.83
#2010-02-02|1099.78
#2010-02-03|1098.56
#2010-02-04|1054.62
#2010-02-05|1018.36
#2010-02-08|1021.70
#2010-02-09|1030.62
#2010-02-10|1030.93
#2010-02-11|1016.26
#2010-02-12|1001.76
#2010-02-15| .
#2010-02-16|1019.95
#2010-02-17|1040.51
#2010-02-18|1042.95
#2010-02-19|1032.45
#2010-02-22|1034.91
#2010-02-23|1019.71
#2010-02-24|1012.65
#2010-02-25| 988.39
#2010-02-26|1013.18
#2010-03-01|1018.01
#2010-03-02|1035.37
#2010-03-03|1057.07
#2010-03-04|1056.76
#2010-03-05|1075.31
#2010-03-08|1080.76
#2010-03-09|1075.86
#2010-03-10|1093.11
#2010-03-11|1092.46
#2010-03-12|1103.70
#2010-03-15|1085.47
#2010-03-16|1102.55
#2010-03-17|1121.75
#2010-03-18|1105.96
#2010-03-19|1095.63
#2010-03-22|1092.67
#2010-03-23|1107.63
#2010-03-24|1085.58
#2010-03-25|1094.03
#2010-03-26|1095.76
#2010-03-29|1102.16
#2010-03-30|1099.07
#2010-03-31|1106.07
#2010-04-01|1123.91
#2010-04-02| .
#2010-04-05|1120.67
#2010-04-06|1124.04
#2010-04-07|1121.68
#2010-04-08|1111.34
#2010-04-09|1141.02
#2010-04-12|1154.02
#2010-04-13|1142.13
#2010-04-14|1160.41
#2010-04-15|1158.79
#2010-04-16|1150.29
#2010-04-19|1136.38
#2010-04-20|1153.64
#2010-04-21|1145.59
#2010-04-22|1119.93
#2010-04-23|1155.72
#2010-04-26|1165.32
#2010-04-27|1123.22
#2010-04-28|1094.93
#2010-04-29|1123.13
#2010-04-30|1125.38
#2010-05-03|1116.97
#2010-05-04|1061.92
#2010-05-05|1019.82
#2010-05-06| 989.03
#2010-05-07| 947.88
#2010-05-10|1039.17
#2010-05-11|1022.71
#2010-05-12|1041.24
#2010-05-13|1028.26
#2010-05-14| 978.90
#2010-05-17| 958.96
#2010-05-18| 977.75
#2010-05-19| 938.22
#2010-05-20| 911.92
#2010-05-21| 926.97
#2010-05-24| 919.54
#2010-05-25| 874.34
#2010-05-26| 902.16
#2010-05-27| 937.37
#2010-05-28| 936.69
#2010-05-31| .
#2010-06-01| 937.15
#2010-06-02| 929.15
#2010-06-03| 943.13
#2010-06-04| 907.12
#2010-06-07| 893.90
#2010-06-08| 885.01
#2010-06-09| 913.68
#2010-06-10| 944.91
#2010-06-11| 949.47
#2010-06-14| 978.48
#2010-06-15| 989.26
#2010-06-16| 982.77
#2010-06-17| 988.62
#2010-06-18| 993.65
#2010-06-21|1006.95
#2010-06-22| 989.70
#2010-06-23| 967.04
#2010-06-24| 951.95
#2010-06-25| 939.53
#2010-06-28| 958.58
#2010-06-29| 910.16
#2010-06-30| 912.25
#2010-07-01| 899.51
#2010-07-02| 913.19
#2010-07-05| .
#2010-07-06| 939.22
#2010-07-07| 930.41
#2010-07-08| 941.93
#2010-07-09| 940.41
#2010-07-12| 939.64
#2010-07-13| 966.25
#2010-07-14| 969.10
#2010-07-15| 969.13
#2010-07-16| 949.49
#2010-07-19| 942.23
#2010-07-20| 936.00
#2010-07-21| 948.55
#2010-07-22| 981.58
#2010-07-23| 979.79
#2010-07-26| 997.99
#2010-07-27|1002.55
#2010-07-28| 998.81
#2010-07-29|1009.98
#2010-07-30| 992.34
#2010-08-02|1029.63
#2010-08-03|1029.48
#2010-08-04|1020.59
#2010-08-05|1025.45
#2010-08-06|1022.30
#2010-08-09|1031.74
#2010-08-10|1004.64
#2010-08-11| 964.13
#2010-08-12| 949.85
#2010-08-13| 940.59
#2010-08-16| 950.51
#2010-08-17| 971.93
#2010-08-18| 971.28
#2010-08-19| 950.06
#2010-08-20| 921.22
#2010-08-23| 923.46
#2010-08-24| 891.16
#2010-08-25| 883.06
#2010-08-26| 898.41
#2010-08-27| 905.10
#2010-08-30| 901.66
#2010-08-31| 904.50
#2010-09-01| 940.68
#2010-09-02| 946.50
#2010-09-03| 958.85
#2010-09-06| .
#2010-09-07| 946.54
#2010-09-08| 953.54
#2010-09-09| 961.67
#2010-09-10| 960.19
#2010-09-13| 982.50
#2010-09-14| 988.63
#2010-09-15| 988.25
#2010-09-16| 983.18
#2010-09-17| 982.81
#2010-09-20| 997.24
#2010-09-21|1010.53
#2010-09-22|1019.31
#2010-09-23|1007.86
#2010-09-24|1027.89
#2010-09-27|1029.54
#2010-09-28|1034.53
#2010-09-29|1036.17
#2010-09-30|1037.95
#2010-10-01|1037.35
#2010-10-04|1027.19
#2010-10-05|1058.70
#2010-10-06|1076.03
#2010-10-07|1066.92
#2010-10-08|1069.20
#2010-10-11|1074.63
#2010-10-12|1065.54
#2010-10-13|1090.80
#2010-10-14|1105.44
#2010-10-15|1098.28
#2010-10-18|1091.81
#2010-10-19|1072.13
#2010-10-20|1092.22
#2010-10-21|1110.88
#2010-10-22|1097.04
#2010-10-25|1104.82
#2010-10-26|1091.97
#2010-10-27|1074.51
#2010-10-28|1083.70
#2010-10-29|1079.93
#2010-11-01|1083.28
#2010-11-02|1096.74
#2010-11-03|1098.73
#2010-11-04|1146.16
#2010-11-05|1134.78
#2010-11-08|1128.35
#2010-11-09|1143.72
#2010-11-10|1121.27
#2010-11-11|1103.57
#2010-11-12|1098.70
#2010-11-15|1102.90
#2010-11-16|1074.43
#2010-11-17|1082.54
#2010-11-18|1108.74
#2010-11-19|1116.92
#2010-11-22|1107.82
#2010-11-23|1073.24
#2010-11-24|1077.61
#2010-11-25| .
#2010-11-26|1060.16
#2010-11-29|1032.13
#2010-11-30|1022.00
#2010-12-01|1046.82
#2010-12-02|1082.74
#2010-12-03|1104.18
#2010-12-06|1097.51
#2010-12-07|1122.31
#2010-12-08|1111.73
#2010-12-09|1113.99
#2010-12-10|1117.97
#2010-12-13|1139.38
#2010-12-14|1144.48
#2010-12-15|1135.14
#2010-12-16|1127.48
#2010-12-17|1126.95
#2010-12-20|1129.70
#2010-12-21|1148.26
#2010-12-22|1141.78
#2010-12-23|1134.84
#2010-12-24| .
#2010-12-27|1132.97
#2010-12-28|1135.23
#2010-12-29|1146.59
#2010-12-30|1150.98
#2010-12-31|1158.37
#2011-01-03|1171.78
#2011-01-04|1163.59
#2011-01-05|1135.21
#2011-01-06|1118.94
#2011-01-07|1108.55
#2011-01-10|1095.40
#2011-01-11|1116.15
#2011-01-12|1142.44
#2011-01-13|1156.74
#2011-01-14|1164.02
#2011-01-17| .
#2011-01-18|1168.27
#2011-01-19|1167.48
#2011-01-20|1154.51
#2011-01-21|1179.36
#2011-01-24|1195.56
#2011-01-25|1195.78
#2011-01-26|1199.35
#2011-01-27|1198.55
#2011-01-28|1175.45
#2011-01-31|1174.78
#2011-02-01|1190.71
#2011-02-02|1181.94
#2011-02-03|1161.44
#2011-02-04|1173.58
#2011-02-07|1185.41
#2011-02-08|1196.42
#2011-02-09|1198.87
#2011-02-10|1184.79
#2011-02-11|1190.29
#2011-02-14|1186.56
#2011-02-15|1185.95
#2011-02-16|1188.10
#2011-02-17|1191.60
#2011-02-18|1213.36
#2011-02-21| .
#2011-02-22|1184.92
#2011-02-23|1175.05
#2011-02-24|1171.71
#2011-02-25|1189.71
#2011-02-28|1204.66
#2011-03-01|1198.91
#2011-03-02|1196.65
#2011-03-03|1212.91
#2011-03-04|1208.62
#2011-03-07|1213.27
#2011-03-08|1212.96
#2011-03-09|1210.53
#2011-03-10|1186.49
#2011-03-11|1175.14
#2011-03-14|1176.44
#2011-03-15|1155.28
#2011-03-16|1133.24
#2011-03-17|1163.82
#2011-03-18|1182.67
#2011-03-21|1207.99
#2011-03-22|1202.83
#2011-03-23|1204.82
#2011-03-24|1229.73
#2011-03-25|1230.80
#2011-03-28|1231.55
#2011-03-29|1234.63
#2011-03-30|1244.12
#2011-03-31|1243.84
#2011-04-01|1255.28
#2011-04-04|1266.49
#2011-04-05|1262.49
#2011-04-06|1279.86
#2011-04-07|1269.85
#2011-04-08|1292.18
#2011-04-11|1277.47
#2011-04-12|1263.76
#2011-04-13|1282.71
#2011-04-14|1270.28
#2011-04-15|1265.51
#2011-04-18|1223.75
#2011-04-19|1238.21
#2011-04-20|1281.58
#2011-04-21|1301.91
#2011-04-22| .
#2011-04-25|1301.25
#2011-04-26|1311.28
#2011-04-27|1315.30
#2011-04-28|1336.33
#2011-04-29|1340.78
#2011-05-02|1349.21
#2011-05-03|1342.42
#2011-05-04|1323.18
#2011-05-05|1286.78
#2011-05-06|1293.19
#2011-05-09|1265.41
#2011-05-10|1285.84
#2011-05-11|1276.92
#2011-05-12|1259.31
#2011-05-13|1251.75
#2011-05-16|1253.83
#2011-05-17|1229.99
#2011-05-18|1241.04
#2011-05-19|1251.32
#2011-05-20|1238.06
#2011-05-23|1201.85
#2011-05-24|1213.69
#2011-05-25|1212.37
#2011-05-26|1215.74
#2011-05-27|1240.75
#2011-05-30| .
#2011-05-31|1266.80
#2011-06-01|1262.57
#2011-06-02|1250.23
#2011-06-03|1251.42
#2011-06-06|1245.70
#2011-06-07|1252.32
#2011-06-08|1231.30
#2011-06-09|1236.29
#2011-06-10|1205.17
#2011-06-13|1208.31
#2011-06-14|1227.55
#2011-06-15|1193.50
#2011-06-16|1177.69
#2011-06-17|1192.84
#2011-06-20|1178.91
#2011-06-21|1207.52
#2011-06-22|1201.76
#2011-06-23|1157.31
#2011-06-24|1154.47
#2011-06-27|1160.27
#2011-06-28|1171.95
#2011-06-29|1205.97
#2011-06-30|1234.43
#2011-07-01|1242.15
#2011-07-04| .
#2011-07-05|1229.87
#2011-07-06|1210.95
#2011-07-07|1221.12
#2011-07-08|1195.30
#2011-07-11|1147.11
#2011-07-12|1132.39
#2011-07-13|1160.74
#2011-07-14|1144.12
#2011-07-15|1128.17
#2011-07-18|1094.60
#2011-07-19|1121.32
#2011-07-20|1136.21
#2011-07-21|1165.10
#2011-07-22|1171.61
#2011-07-25|1160.70
#2011-07-26|1162.70
#2011-07-27|1147.57
#2011-07-28|1127.99
#2011-07-29|1136.40
#2011-08-01|1098.50
#2011-08-02|1067.41
#2011-08-03|1054.87
#2011-08-04| 999.37
#2011-08-05| 994.13
#2011-08-08| 941.89
#2011-08-09| 966.58
#2011-08-10| 923.61
#2011-08-11| 954.32
#2011-08-12| 983.73
#2011-08-15|1005.48
#2011-08-16| 992.37
#2011-08-17| 998.68
#2011-08-18| 925.18
#2011-08-19| 920.57
#2011-08-22| 921.50
#2011-08-23| 928.50
#2011-08-24| 949.09
#2011-08-25| 942.40
#2011-08-26| 931.64
#2011-08-29| 969.07
#2011-08-30| 967.78
#2011-08-31|1005.44
#2011-09-01| 996.40
#2011-09-02| 962.02
#2011-09-05| .
#2011-09-06| 897.75
#2011-09-07| 927.49
#2011-09-08| 927.13
#2011-09-09| 874.48
#2011-09-12| 837.91
#2011-09-13| 849.91
#2011-09-14| 863.69
#2011-09-15| 898.39
#2011-09-16| 901.68
#2011-09-19| 869.47
#2011-09-20| 888.73
#2011-09-21| 873.90
#2011-09-22| 815.65
#2011-09-23| 816.51
#2011-09-26| 824.54
#2011-09-27| 879.92
#2011-09-28| 863.86
#2011-09-29| 884.26
#2011-09-30| 855.95
#2011-10-03| 844.14
#2011-10-04| 811.45
#2011-10-05| 843.51
#2011-10-06| 879.21
#2011-10-07| 885.11
#2011-10-10| 918.73
#2011-10-11| 915.71
#2011-10-12| 948.99
#2011-10-13| 935.42
#2011-10-14| 955.68
#2011-10-17| 937.03
#2011-10-18| 932.47
#2011-10-19| 942.83
#2011-10-20| 921.06
#2011-10-21| 957.05
#2011-10-24| 987.08
#2011-10-25| 973.39
#2011-10-26| 970.40
#2011-10-27|1035.67
#2011-10-28|1027.16
#2011-10-31| 982.79
#2011-11-01| 918.27
#2011-11-02| 937.59
#2011-11-03| 960.37
#2011-11-04| 951.17
#2011-11-07| 941.76
#2011-11-08| 951.35
#2011-11-09| 911.90
#2011-11-10| 902.98
#2011-11-11| 934.84
#2011-11-14| 914.14
#2011-11-15| 890.02
#2011-11-16| 893.94
#2011-11-17| 876.48
#2011-11-18| 871.19
#2011-11-21| 836.49
#2011-11-22| 828.54
#2011-11-23| 806.01
#2011-11-24| .
#2011-11-25| 803.39
#2011-11-28| 846.99
#2011-11-29| 856.27
#2011-11-30| 904.92
#2011-12-01| 895.77
#2011-12-02| 907.00
#2011-12-05| 924.79
#2011-12-06| 909.34
#2011-12-07| 905.52
#2011-12-08| 876.45
#2011-12-09| 894.60
#2011-12-12| 864.11
#2011-12-13| 857.05
#2011-12-14| 823.34
#2011-12-15| 833.28
#2011-12-16| 837.70
#2011-12-19| 836.64
#2011-12-20| 868.22
#2011-12-21| 860.67
#2011-12-22| 873.44
#2011-12-23| 877.87
#2011-12-26| .
#2011-12-27| 880.41
#2011-12-28| 864.27
#2011-12-29| 871.74
#2011-12-30| 889.86
#2012-01-02| .
#2012-01-03| 922.36
#2012-01-04| 904.23
#2012-01-05| 883.76
#2012-01-06| 873.97
#2012-01-09| 872.38
#2012-01-10| 900.60
#2012-01-11| 899.32
#2012-01-12| 911.86
#2012-01-13| 904.47
#2012-01-16| .
#2012-01-17| 926.44
#2012-01-18| 939.13
#2012-01-19| 966.72
#2012-01-20| 959.81
#2012-01-23| 977.75
#2012-01-24| 961.77
#2012-01-25| 961.90
#2012-01-26| 994.49
#2012-01-27| 982.42
#2012-01-30| 960.39
#2012-01-31| 967.44
#2012-02-01| 999.85
#2012-02-02|1006.67
#2012-02-03|1017.09
#2012-02-06|1008.73
#2012-02-07|1017.00
#2012-02-08|1020.69
#2012-02-09|1029.43
#2012-02-10|1010.00
#2012-02-13|1016.58
#2012-02-14|1006.68
#2012-02-15|1004.05
#2012-02-16| 999.58
#2012-02-17|1034.25
#2012-02-20| .
#2012-02-21|1050.99
#2012-02-22|1043.47
#2012-02-23|1040.37
#2012-02-24|1060.54
#2012-02-27|1049.59
#2012-02-28|1053.41
#2012-02-29|1054.22
#2012-03-01|1061.22
#2012-03-02|1051.72
#2012-03-05|1040.87
#2012-03-06| 992.36
#2012-03-07|1006.22
#2012-03-08|1037.25
#2012-03-09|1034.56
#2012-03-12|1031.39
#2012-03-13|1048.99
#2012-03-14|1046.11
#2012-03-15|1058.75
#2012-03-16|1067.02
#2012-03-19|1066.82
#2012-03-20|1048.89
#2012-03-21|1045.05
#2012-03-22|1026.98
#2012-03-23|1038.21
#2012-03-26|1052.30
#2012-03-27|1048.96
#2012-03-28|1029.44
#2012-03-29|1012.73
#2012-03-30|1031.94
#2012-04-02|1037.11
#2012-04-03|1026.06
#2012-04-04| 982.24
#2012-04-05| 980.57
#2012-04-06| .
#2012-04-09| 977.41
#2012-04-10| 953.06
#2012-04-11| 967.78
#2012-04-12| 984.60
#2012-04-13| 956.40
#2012-04-16| 953.46
#2012-04-17| 987.63
#2012-04-18| 969.26
#2012-04-19| 957.09
#2012-04-20| 964.83
#2012-04-23| 927.88
#2012-04-24| 949.04
#2012-04-25| 965.77
#2012-04-26| 965.04
#2012-04-27| 986.71
#2012-04-30| 977.38
#2012-05-01| 978.47
#2012-05-02| 976.24
#2012-05-03| 975.19
#2012-05-04| 952.18
#2012-05-07| 961.88
#2012-05-08| 939.86
#2012-05-09| 930.89
#2012-05-10| 937.84
#2012-05-11| 938.41
#2012-05-14| 905.06
#2012-05-15| 885.69
#2012-05-16| 877.38
#2012-05-17| 868.61
#2012-05-18| 865.73
#2012-05-21| 880.70
#2012-05-22| 903.75
#2012-05-23| 869.10
#2012-05-24| 872.11
#2012-05-25| 869.42
#2012-05-28| .
#2012-05-29| 884.41
#2012-05-30| 855.01
#2012-05-31| 840.30
#2012-06-01| 823.00
#2012-06-04| 828.34
#2012-06-05| 829.29
#2012-06-06| 855.06
#2012-06-07| 861.08
#2012-06-08| 848.91
#2012-06-11| 852.58
#2012-06-12| 849.08
#2012-06-13| 847.17
#2012-06-14| 845.89
#2012-06-15| 867.37
#2012-06-18| 862.49
#2012-06-19| 882.50
#2012-06-20| 893.61
#2012-06-21| 883.76
#2012-06-22| 872.44
#2012-06-25| 850.49
#2012-06-26| 847.34
#2012-06-27| 860.14
#2012-06-28| 858.21
#2012-06-29| 914.50
#2012-07-02| 918.86
#2012-07-03| 928.68
#2012-07-04| .
#2012-07-05| 905.57
#2012-07-06| 880.68
#2012-07-09| 879.57
#2012-07-10| 885.84
#2012-07-11| 879.23
#2012-07-12| 864.92
#2012-07-13| 874.38
#2012-07-16| 877.73
#2012-07-17| 870.01
#2012-07-18| 884.66
#2012-07-19| 897.08
#2012-07-20| 873.05
#2012-07-23| 841.12
#2012-07-24| 835.66
#2012-07-25| 839.39
#2012-07-26| 876.78
#2012-07-27| 889.99
#2012-07-30| 896.38
#2012-07-31| 889.36
#2012-08-01| 884.26
#2012-08-02| 860.20
#2012-08-03| 899.13
#2012-08-06| 915.41
#2012-08-07| 922.92
#2012-08-08| 917.87
#2012-08-09| 919.84
#2012-08-10| 918.52
#2012-08-13| 911.99
#2012-08-14| 909.31
#2012-08-15| 900.62
#2012-08-16| 914.98
#2012-08-17| 923.25
#2012-08-20| 924.17
#2012-08-21| 944.69
#2012-08-22| 928.46
#2012-08-23| 931.06
#2012-08-24| 926.19
#2012-08-27| 932.26
#2012-08-28| 925.67
#2012-08-29| 918.99
#2012-08-30| 906.82
#2012-08-31| 921.56
#2012-09-03| .
#2012-09-04| 911.33
#2012-09-05| 913.17
#2012-09-06| 940.61
#2012-09-07| 967.80
#2012-09-10| 972.71
#2012-09-11| 981.36
#2012-09-12| 993.05
#2012-09-13| 982.47
#2012-09-14|1031.36
#2012-09-17|1023.48
#2012-09-18|1008.21
#2012-09-19|1015.08
#2012-09-20|1007.50
#2012-09-21|1014.33
#2012-09-24| 996.70
#2012-09-25|1002.29
#2012-09-26| 969.07
#2012-09-27| 978.04
#2012-09-28| 965.18
#2012-10-01| 983.22
#2012-10-02| 983.92
#2012-10-03| 980.62
#2012-10-04| 986.15
#2012-10-05|1004.70
#2012-10-08| 984.52
#2012-10-09| 971.75
#2012-10-10| 962.52
#2012-10-11| 970.93
#2012-10-12| 966.49
#2012-10-15| 965.95
#2012-10-16| 986.23
#2012-10-17|1007.66
#2012-10-18|1013.25
#2012-10-19|1001.29
#2012-10-22| 997.26
#2012-10-23| 970.90
#2012-10-24| 976.30
#2012-10-25| 978.06
#2012-10-26| 980.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.13
#2012-11-01| 995.52
#2012-11-02| 991.88
#2012-11-05| 983.41
#2012-11-06| 991.20
#2012-11-07| 974.25
#2012-11-08| 963.74
#2012-11-09| 962.04
#2012-11-12| 953.58
#2012-11-13| 955.99
#2012-11-14| 944.91
#2012-11-15| 943.24
#2012-11-16| 927.65
#2012-11-19| 958.41
#2012-11-20| 960.54
#2012-11-21| 960.80
#2012-11-22| .
#2012-11-23| 984.19
#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|1017.12
#2012-12-07|1015.27
#2012-12-10|1015.50
#2012-12-11|1029.38
#2012-12-12|1036.03
#2012-12-13|1038.07
#2012-12-14|1041.78
#2012-12-17|1052.55
#2012-12-18|1065.36
#2012-12-19|1082.95
#2012-12-20|1086.88
#2012-12-21|1079.27
#2012-12-24|1083.19
#2012-12-25|1082.86
#2012-12-26|1085.50
#2012-12-27|1088.72
#2012-12-28|1079.65
#2012-12-31|1079.09
#2013-01-01|1079.16
#2013-01-02|1110.02
#2013-01-03|1102.45
#2013-01-04|1102.72
#2013-01-07|1103.19
#2013-01-08|1091.32
#2013-01-09|1097.04
#2013-01-10|1106.03
#2013-01-11|1113.02
#2013-01-14|1110.80
#2013-01-15|1102.89
#2013-01-16|1102.91
#2013-01-17|1117.49
#2013-01-18|1107.72
#2013-01-21|1116.50
#2013-01-22|1109.53
#2013-01-23|1107.07
#2013-01-24|1119.70
#2013-01-25|1132.28
#2013-01-28|1125.00
#2013-01-29|1123.42
#2013-01-30|1121.90
#2013-01-31|1117.21
#2013-02-01|1134.18
#2013-02-04|1098.27
#2013-02-05|1103.45
#2013-02-06|1099.98
#2013-02-07|1090.08
#2013-02-08|1096.29
#2013-02-11|1096.13
#2013-02-12|1108.56
#2013-02-13|1127.27
#2013-02-14|1121.36
#2013-02-15|1117.47
#2013-02-18|1118.37
#2013-02-19|1130.31
#2013-02-20|1138.17
#2013-02-21|1105.28
#2013-02-22|1120.43
#2013-02-25|1128.89
#2013-02-26|1103.91
#2013-02-27|1126.65
#2013-02-28|1126.97
#2013-03-01|1118.27
#2013-03-04|1117.91
#2013-03-05|1137.49
#2013-03-06|1135.37
#2013-03-07|1147.46
#2013-03-08|1145.55
#2013-03-11|1146.29
#2013-03-12|1148.69
#2013-03-13|1136.96
#2013-03-14|1151.69
#2013-03-15|1155.32
#2013-03-18|1142.14
#2013-03-19|1127.23
#2013-03-20|1143.92
#2013-03-21|1131.14
#2013-03-22|1124.60
#2013-03-25|1109.08
#2013-03-26|1114.09
#2013-03-27|1098.20
#2013-03-28|1105.79
#2013-03-29|1105.88
#2013-04-01|1106.21
#2013-04-02|1116.05
#2013-04-03|1105.71
#2013-04-04|1088.56
#2013-04-05|1082.75
#2013-04-08|1085.10
#2013-04-09|1088.70
#2013-04-10|1114.27
#2013-04-11|1126.23
#2013-04-12|1112.67
#2013-04-15|1100.65
#2013-04-16|1095.98
#2013-04-17|1067.50
#2013-04-18|1062.74
#2013-04-19|1065.95
#2013-04-22|1068.18
#2013-04-23|1088.33
#2013-04-24|1098.57
#2013-04-25|1113.91
#2013-04-26|1111.56
#2013-04-29|1125.34
#2013-04-30|1130.91
#2013-05-01|1130.49
#2013-05-02|1119.11
#2013-05-03|1138.31
#2013-05-06|1130.82
#2013-05-07|1148.93
#2013-05-08|1172.66
#2013-05-09|1165.98
#2013-05-10|1159.76
#2013-05-13|1158.38
#2013-05-14|1164.52
#2013-05-15|1160.18
#2013-05-16|1167.20
#2013-05-17|1157.09
#2013-05-20|1163.34
#2013-05-21|1166.61
#2013-05-22|1160.14
#2013-05-23|1139.88
#2013-05-24|1142.78
#2013-05-27|1150.03
#2013-05-28|1161.02
#2013-05-29|1160.76
#2013-05-30|1177.73
#2013-05-31|1158.82
#2013-06-03|1159.94
#2013-06-04|1164.13
#2013-06-05|1144.28
#2013-06-06|1144.91
#2013-06-07|1160.27
#2013-06-10|1156.74
#2013-06-11|1147.41
#2013-06-12|1140.03
#2013-06-13|1136.86
#2013-06-14|1146.33
#2013-06-17|1155.78
#2013-06-18|1160.44
#2013-06-19|1158.70
#2013-06-20|1103.22
#2013-06-21|1086.02
#2013-06-24|1064.40
#2013-06-25|1083.74
#2013-06-26|1094.64
#2013-06-27|1103.82
#2013-06-28|1099.31
#2013-07-01|1108.96
#2013-07-02|1103.52
#2013-07-03|1087.18
#2013-07-04|1107.89
#2013-07-05|1084.46
#2013-07-08|1099.14
#2013-07-09|1101.25
#2013-07-10|1104.95
#2013-07-11|1131.97
#2013-07-12|1132.31
#2013-07-15|1136.94
#2013-07-16|1139.05
#2013-07-17|1137.28
#2013-07-18|1142.99
#2013-07-19|1154.02
#2013-07-22|1164.43
#2013-07-23|1171.08
#2013-07-24|1183.27
#2013-07-25|1183.41
#2013-07-26|1184.42
#2013-07-29|1183.22
#2013-07-30|1183.90
#2013-07-31|1187.78
#2013-08-01|1193.96
#2013-08-02|1205.06
#2013-08-05|1210.47
#2013-08-06|1207.49
#2013-08-07|1206.73
#2013-08-08|1225.68
#2013-08-09|1231.43
#2013-08-12|1227.69
#2013-08-13|1223.04
#2013-08-14|1231.26
#2013-08-15|1218.32
#2013-08-16|1232.54
#2013-08-19|1220.89
#2013-08-20|1207.99
#2013-08-21|1196.37
#2013-08-22|1206.72
#2013-08-23|1216.31
#2013-08-26|1209.98
#2013-08-27|1181.40
#2013-08-28|1172.85
#2013-08-29|1171.63
#2013-08-30|1158.75
#2013-09-02|1175.12
#2013-09-03|1173.42
#2013-09-04|1184.06
#2013-09-05|1187.81
#2013-09-06|1207.61
#2013-09-09|1219.30
#2013-09-10|1242.69
#2013-09-11|1248.76
#2013-09-12|1251.08
#2013-09-13|1246.58
#2013-09-16|1268.71
#2013-09-17|1266.16
#2013-09-18|1268.74
#2013-09-19|1302.28
#2013-09-20|1299.00
#2013-09-23|1288.15
#2013-09-24|1294.52
#2013-09-25|1296.04
#2013-09-26|1294.23
#2013-09-27|1292.68
#2013-09-30|1284.34
#2013-10-01|1303.49
#2013-10-02|1298.52
#2013-10-03|1295.62
#2013-10-04|1297.22
#2013-10-07|1291.44
#2013-10-08|1286.51
#2013-10-09|1264.64
#2013-10-10|1297.65
#2013-10-11|1302.54
#2013-10-14|1306.33
#2013-10-15|1310.53
#2013-10-16|1312.57
#2013-10-17|1321.42
#2013-10-18|1334.47
#2013-10-21|1342.46
#2013-10-22|1363.23
#2013-10-23|1355.74
#2013-10-24|1359.30
#2013-10-25|1363.66
#2013-10-28|1359.75
#2013-10-29|1361.50
#2013-10-30|1363.59
#2013-10-31|1355.94
#2013-11-01|1337.78
#2013-11-04|1355.16
#2013-11-05|1348.66
#2013-11-06|1365.87
#2013-11-07|1343.34
#2013-11-08|1333.71
#2013-11-11|1348.16
#2013-11-12|1346.14
#2013-11-13|1332.53
#2013-11-14|1354.75
#2013-11-15|1354.42
#2013-11-18|1358.44
#2013-11-19|1343.38
#2013-11-20|1340.11
#2013-11-21|1338.26
#2013-11-22|1344.09
#2013-11-25|1349.69
#2013-11-26|1350.46
#2013-11-27|1359.04
#2013-11-28|1366.07
#2013-11-29|1365.85
#2013-12-02|1355.67
#2013-12-03|1326.77
#2013-12-04|1313.79
#2013-12-05|1305.19
#2013-12-06|1318.11
#2013-12-09|1325.44
#2013-12-10|1324.92
#2013-12-11|1326.30
#2013-12-12|1311.72
#2013-12-13|1310.45
#2013-12-16|1337.13
#2013-12-17|1319.69
#2013-12-18|1330.73
#2013-12-19|1343.25
#2013-12-20|1352.93
#2013-12-23|1365.73
#2013-12-24|1362.93
#2013-12-25|1362.11
#2013-12-26|1364.46
#2013-12-27|1391.36
#2013-12-30|1396.07
#2013-12-31|1395.17
#2014-01-01|1395.17
#2014-01-02|1375.53
#2014-01-03|1382.14
#2014-01-06|1385.93
#2014-01-07|1390.34
#2014-01-08|1394.38
#2014-01-09|1392.08
#2014-01-10|1412.14
#2014-01-13|1423.51
#2014-01-14|1426.30
#2014-01-15|1436.20
#2014-01-16|1434.01
#2014-01-17|1434.02
#2014-01-20|1430.74
#2014-01-21|1418.03
#2014-01-22|1424.70
#2014-01-23|1424.74
#2014-01-24|1389.18
#2014-01-27|1378.12
#2014-01-28|1397.29
#2014-01-29|1389.18
#2014-01-30|1381.51
#2014-01-31|1365.88
#2014-02-03|1345.24
#2014-02-04|1355.13
#2014-02-05|1354.03
#2014-02-06|1389.79
#2014-02-07|1408.82
#2014-02-10|1405.41
#2014-02-11|1428.50
#2014-02-12|1429.21
#2014-02-13|1433.78
#2014-02-14|1443.07
#2014-02-17|1446.70
#2014-02-18|1446.77
#2014-02-19|1449.33
#2014-02-20|1439.38
#2014-02-21|1458.60
#2014-02-24|1474.47
#2014-02-25|1487.77
#2014-02-26|1476.48
#2014-02-27|1479.88
#2014-02-28|1498.53
#2014-03-03|1450.57
#2014-03-04|1481.88
#2014-03-05|1487.34
#2014-03-06|1512.52
#2014-03-07|1496.56
#2014-03-10|1501.80
#2014-03-11|1500.80
#2014-03-12|1497.68
#2014-03-13|1487.71
#2014-03-14|1465.78
#2014-03-17|1487.13
#2014-03-18|1499.18
#2014-03-19|1495.70
#2014-03-20|1482.28
#2014-03-21|1482.34
#2014-03-24|1457.89
#2014-03-25|1480.08
#2014-03-26|1494.90
#2014-03-27|1494.65
#2014-03-28|1508.09
#2014-03-31|1520.63
#2014-04-01|1542.90
#2014-04-02|1537.99
#2014-04-03|1533.98
#2014-04-04|1561.96
#2014-04-07|1555.97
#2014-04-08|1546.11
#2014-04-09|1562.02
#2014-04-10|1559.10
#2014-04-11|1539.87
#2014-04-14|1517.25
#2014-04-15|1506.63
#2014-04-16|1527.27
#2014-04-17|1537.81
#2014-04-18|1535.22
#2014-04-21|1534.19
#2014-04-22|1555.43
#2014-04-23|1547.91
#2014-04-24|1547.35
#2014-04-25|1540.25
#2014-04-28|1545.84
#2014-04-29|1570.53
#2014-04-30|1569.41
#2014-05-01|1571.05
#2014-05-02|1572.78
#2014-05-05|1575.67
#2014-05-06|1569.75
#2014-05-07|1548.85
#2014-05-08|1557.55
#2014-05-09|1543.42
#2014-05-12|1561.79
#2014-05-13|1558.66
#2014-05-14|1551.88
#2014-05-15|1516.12
#2014-05-16|1507.23
#2014-05-19|1514.54
#2014-05-20|1512.70
#2014-05-21|1514.39
#2014-05-22|1522.60
#2014-05-23|1526.16
#2014-05-26|1542.46
#2014-05-27|1540.35
#2014-05-28|1540.28
#2014-05-29|1541.91
#2014-05-30|1536.91
#2014-06-02|1539.86
#2014-06-03|1533.93
#2014-06-04|1542.82
#2014-06-05|1560.89
#2014-06-06|1587.10
#2014-06-09|1587.31
#2014-06-10|1581.94
#2014-06-11|1568.18
#2014-06-12|1573.82
#2014-06-13|1560.97
#2014-06-16|1552.26
#2014-06-17|1548.40
#2014-06-18|1552.07
#2014-06-19|1576.38
#2014-06-20|1556.06
#2014-06-23|1546.21
#2014-06-24|1540.22
#2014-06-25|1525.57
#2014-06-26|1523.88
#2014-06-27|1530.52
#2014-06-30|1533.00
#2014-07-01|1542.94
#2014-07-02|1544.47
#2014-07-03|1555.38
#2014-07-04|1546.35
#2014-07-07|1525.75
#2014-07-08|1497.52
#2014-07-09|1501.56
#2014-07-10|1477.52
#2014-07-11|1471.91
#2014-07-14|1489.70
#2014-07-15|1474.17
#2014-07-16|1487.30
#2014-07-17|1472.10
#2014-07-18|1465.37
#2014-07-21|1456.72
#2014-07-22|1474.91
#2014-07-23|1476.23
#2014-07-24|1484.33
#2014-07-25|1471.04
#2014-07-28|1464.38
#2014-07-29|1466.44
#2014-07-30|1442.95
#2014-07-31|1416.98
#2014-08-01|1392.55
#2014-08-04|1387.27
#2014-08-05|1377.17
#2014-08-06|1355.36
#2014-08-07|1334.64
#2014-08-08|1337.04
#2014-08-11|1367.72
#2014-08-12|1357.03
#2014-08-13|1367.17
#2014-08-14|1374.36
#2014-08-15|1366.09
#2014-08-18|1385.97
#2014-08-19|1389.67
#2014-08-20|1381.20
#2014-08-21|1400.37
#2014-08-22|1389.50
#2014-08-25|1405.37
#2014-08-26|1418.57
#2014-08-27|1419.84
#2014-08-28|1408.18
#2014-08-29|1404.11
#2014-09-01|1395.72
#2014-09-02|1393.66
#2014-09-03|1409.03
#2014-09-04|1402.68
#2014-09-05|1397.68
#2014-09-08|1393.22
#2014-09-09|1382.83
#2014-09-10|1376.05
#2014-09-11|1366.67
#2014-09-12|1361.30
#2014-09-15|1346.78
#2014-09-16|1338.89
#2014-09-17|1354.11
#2014-09-18|1357.74
#2014-09-19|1349.00
#2014-09-22|1342.74
#2014-09-23|1327.26
#2014-09-24|1324.58
#2014-09-25|1304.68
#2014-09-26|1303.98
#2014-09-29|1294.76
#2014-09-30|1302.37
#2014-10-01|1287.29
#2014-10-02|1265.59
#2014-10-03|1258.02
#2014-10-06|1265.20
#2014-10-07|1247.71
#2014-10-08|1233.19
#2014-10-09|1231.13
#2014-10-10|1195.88
#2014-10-13|1205.67
#2014-10-14|1219.03
#2014-10-15|1187.39
#2014-10-16|1188.02
#2014-10-17|1229.16
#2014-10-20|1227.12
#2014-10-21|1251.09
#2014-10-22|1257.05
#2014-10-23|1265.20
#2014-10-24|1260.21
#2014-10-27|1252.35
#2014-10-28|1271.68
#2014-10-29|1269.54
#2014-10-30|1265.11
#2014-10-31|1277.63
#2014-11-03|1270.22
#2014-11-04|1263.33
#2014-11-05|1277.82
#2014-11-06|1282.78
#2014-11-07|1275.82
#2014-11-10|1292.12
#2014-11-11|1288.80
#2014-11-12|1276.02
#2014-11-13|1264.77
#2014-11-14|1258.29
#2014-11-17|1258.01
#2014-11-18|1279.17
#2014-11-19|1286.32
#2014-11-20|1283.66
#2014-11-21|1302.87
#2014-11-24|1309.41
#2014-11-25|1322.63
#2014-11-26|1318.96
#2014-11-27|1318.51
#2014-11-28|1315.73
#2014-12-01|1316.49
#2014-12-02|1310.52
#2014-12-03|1314.52
#2014-12-04|1312.40
#2014-12-05|1331.76
#2014-12-08|1302.19
#2014-12-09|1281.39
#2014-12-10|1278.25
#2014-12-11|1272.97
#2014-12-12|1255.60
#2014-12-15|1225.88
#2014-12-16|1254.94
#2014-12-17|1247.46
#2014-12-18|1281.41
#2014-12-19|1279.93
#2014-12-22|1282.34
#2014-12-23|1293.26
#2014-12-24|1292.88
#2014-12-25|1292.91
#2014-12-26|1290.72
#2014-12-29|1291.89
#2014-12-30|1280.51
#2014-12-31|1279.41
#2015-01-01|1279.41
#2015-01-02|1269.32
#2015-01-05|1237.90
#2015-01-06|1226.15
#2015-01-07|1218.48
#2015-01-08|1249.73
#2015-01-09|1249.05
#2015-01-12|1257.40
#2015-01-13|1273.12
#2015-01-14|1255.34
#2015-01-15|1258.91
#2015-01-16|1250.96
#2015-01-19|1273.41
#2015-01-20|1271.86
#2015-01-21|1282.60
#2015-01-22|1288.83
#2015-01-23|1293.17
#2015-01-26|1298.27
#2015-01-27|1289.84
#2015-01-28|1284.14
#2015-01-29|1279.77
#2015-01-30|1274.58
#2015-02-02|1289.69
#2015-02-03|1322.82
#2015-02-04|1326.31
#2015-02-05|1332.17
#2015-02-06|1321.11
#2015-02-09|1321.46
#2015-02-10|1338.33
#2015-02-11|1326.79
#2015-02-12|1356.90
#2015-02-13|1369.82
#2015-02-16|1380.16
#2015-02-17|1376.19
#2015-02-18|1387.92
#2015-02-19|1395.83
#2015-02-20|1396.88
#2015-02-23|1402.77
#2015-02-24|1405.51
#2015-02-25|1409.26
#2015-02-26|1399.44
#2015-02-27|1400.73
#2015-03-02|1389.83
#2015-03-03|1371.96
#2015-03-04|1364.06
#2015-03-05|1374.00
#2015-03-06|1358.11
#2015-03-09|1348.00
#2015-03-10|1323.54
#2015-03-11|1331.19
#2015-03-12|1335.33
#2015-03-13|1331.40
#2015-03-16|1335.37
#2015-03-17|1323.37
#2015-03-18|1340.75
#2015-03-19|1341.25
#2015-03-20|1381.30
#2015-03-23|1393.38
#2015-03-24|1399.34
#2015-03-25|1391.57
#2015-03-26|1369.68
#2015-03-27|1366.99
#2015-03-30|1367.37
#2015-03-31|1351.82
#2015-04-01|1358.65
#2015-04-02|1377.11
#2015-04-03|1389.46
#2015-04-06|1394.78
#2015-04-07|1389.71
#2015-04-08|1380.16
#2015-04-09|1390.12
#2015-04-10|1381.07
#2015-04-13|1383.65
#2015-04-14|1393.01
#2015-04-15|1391.47
#2015-04-16|1400.00
#2015-04-17|1381.55
#2015-04-20|1392.32
#2015-04-21|1402.98
#2015-04-22|1389.51
#2015-04-23|1390.62
#2015-04-24|1408.35
#2015-04-27|1422.55
#2015-04-28|1411.41
#2015-04-29|1398.79
#2015-04-30|1408.31
#2015-05-01|1408.62
#2015-05-04|1410.76
#2015-05-05|1401.82
#2015-05-06|1408.41
#2015-05-07|1389.92
#2015-05-08|1418.88
#2015-05-11|1411.75
#2015-05-12|1408.37
#2015-05-13|1422.01
#2015-05-14|1431.68
#2015-05-15|1438.10
#2015-05-18|1434.51
#2015-05-19|1430.78
#2015-05-20|1432.62
#2015-05-21|1444.41
#2015-05-22|1431.69
#2015-05-25|1416.83
#2015-05-26|1397.54
#2015-05-27|1416.35
#2015-05-28|1416.64
#2015-05-29|1396.43
#2015-06-01|1391.27
#2015-06-02|1406.50
#2015-06-03|1425.67
#2015-06-04|1412.98
#2015-06-05|1381.05
#2015-06-08|1382.76
#2015-06-09|1381.36
#2015-06-10|1409.95
#2015-06-11|1406.38
#2015-06-12|1396.86
#2015-06-15|1369.81
#2015-06-16|1377.82
#2015-06-17|1370.04
#2015-06-18|1390.52
#2015-06-19|1392.56
#2015-06-22|1441.58
#2015-06-23|1435.50
#2015-06-24|1419.98
#2015-06-25|1421.78
#2015-06-26|1417.87
#2015-06-29|1381.11
#2015-06-30|1364.32
#2015-07-01|1383.00
#2015-07-02|1377.86
#2015-07-03|1374.40
#2015-07-06|1349.40
#2015-07-07|1307.72
#2015-07-08|1324.10
#2015-07-09|1350.75
#2015-07-10|1397.77
#2015-07-13|1404.56
#2015-07-14|1408.96
#2015-07-15|1405.65
#2015-07-16|1420.36
#2015-07-17|1413.64
#2015-07-20|1418.57
#2015-07-21|1418.66
#2015-07-22|1410.46
#2015-07-23|1414.09
#2015-07-24|1399.33
#2015-07-27|1382.90
#2015-07-28|1390.09
#2015-07-29|1399.06
#2015-07-30|1393.28
#2015-07-31|1427.27
#2015-08-03|1424.98
#2015-08-04|1421.25
#2015-08-05|1422.52
#2015-08-06|1422.13
#2015-08-07|1416.35
#2015-08-10|1436.92
#2015-08-11|1435.10
#2015-08-12|1409.07
#2015-08-13|1421.21
#2015-08-14|1415.86
#2015-08-17|1418.48
#2015-08-18|1414.94
#2015-08-19|1395.91
#2015-08-20|1389.10
#2015-08-21|1361.24
#2015-08-24|1324.52
#2015-08-25|1350.85
#2015-08-26|1346.52
#2015-08-27|1369.19
#2015-08-28|1375.54
#2015-08-31|1376.58
#2015-09-01|1351.07
#2015-09-02|1344.14
#2015-09-03|1355.64
#2015-09-04|1329.53
#2015-09-07|1339.44
#2015-09-08|1357.96
#2015-09-09|1379.88
#2015-09-10|1379.04
#2015-09-11|1375.14
#2015-09-14|1362.01
#2015-09-15|1370.99
#2015-09-16|1386.24
#2015-09-17|1389.60
#2015-09-18|1374.23
#2015-09-21|1360.75
#2015-09-22|1314.71
#2015-09-23|1307.28
#2015-09-24|1288.61
#2015-09-25|1305.51
#2015-09-28|1284.41
#2015-09-29|1279.87
#2015-09-30|1290.48
#2015-10-01|1294.39
#2015-10-02|1308.82
#2015-10-05|1346.04
#2015-10-06|1360.74
#2015-10-07|1361.07
#2015-10-08|1369.43
#2015-10-09|1381.22
#2015-10-12|1368.19
#2015-10-13|1361.35
#2015-10-14|1358.70
#2015-10-15|1368.25
#2015-10-16|1367.89
#2015-10-19|1351.96
#2015-10-20|1355.49
#2015-10-21|1366.29
#2015-10-22|1360.33
#2015-10-23|1377.20
#2015-10-26|1375.90
#2015-10-27|1355.34
#2015-10-28|1374.60
#2015-10-29|1356.05
#2015-10-30|1373.35
#2015-11-02|1384.48
#2015-11-03|1379.90
#2015-11-04|1367.22
#2015-11-05|1369.74
#2015-11-06|1372.44
#2015-11-09|1359.19
#2015-11-10|1344.29
#2015-11-11|1359.42
#2015-11-12|1341.08
#2015-11-13|1326.75
#2015-11-16|1332.62
#2015-11-17|1353.43
#2015-11-18|1356.06
#2015-11-19|1372.91
#2015-11-20|1362.81
#2015-11-23|1352.26
#2015-11-24|1337.20
#2015-11-25|1350.11
#2015-11-26|1361.90
#2015-11-27|1359.28
#2015-11-30|1365.02
#2015-12-01|1362.97
#2015-12-02|1364.07
#2015-12-03|1363.67
#2015-12-04|1361.71
#2015-12-07|1369.22
#2015-12-08|1348.73
#2015-12-09|1357.23
#2015-12-10|1346.03
#2015-12-11|1333.59
#2015-12-14|1321.42
#2015-12-15|1330.14
#2015-12-16|1336.54
#2015-12-17|1337.66
#2015-12-18|1326.56
#2015-12-21|1323.13
#2015-12-22|1333.09
#2015-12-23|1353.38
#2015-12-24|1364.15
#2015-12-25|1364.20
#2015-12-28|1354.89
#2015-12-29|1364.29
#2015-12-30|1364.23
#2015-12-31|1354.67
#2016-01-01|1354.67
#2016-01-04|1317.03
#2016-01-05|1308.30
#2016-01-06|1298.63
#2016-01-07|1280.99
#2016-01-08|1274.57
#2016-01-11|1264.72
#2016-01-12|1277.40
#2016-01-13|1282.53
#2016-01-14|1255.35
#2016-01-15|1236.85
#2016-01-18|1227.95
#2016-01-19|1253.27
#2016-01-20|1212.98
#2016-01-21|1221.64
#2016-01-22|1264.12
#2016-01-25|1261.03
#2016-01-26|1272.58
#2016-01-27|1289.23
#2016-01-28|1289.97
#2016-01-29|1298.46
#2016-02-01|1308.09
#2016-02-02|1281.91
#2016-02-03|1276.98
#2016-02-04|1284.15
#2016-02-05|1277.82
#2016-02-08|1215.12
#2016-02-09|1215.26
#2016-02-10|1230.15
#2016-02-11|1204.24
#2016-02-12|1219.35
#2016-02-15|1250.87
#2016-02-16|1248.10
#2016-02-17|1289.15
#2016-02-18|1293.04
#2016-02-19|1281.30
#2016-02-22|1289.24
#2016-02-23|1278.29
#2016-02-24|1254.72
#2016-02-25|1286.60
#2016-02-26|1281.77
#2016-02-29|1291.93
#2016-03-01|1305.61
#2016-03-02|1295.41
#2016-03-03|1317.74
#2016-03-04|1338.54
#2016-03-07|1331.98
#2016-03-08|1329.05
#2016-03-09|1328.74
#2016-03-10|1325.71
#2016-03-11|1363.46
#2016-03-14|1361.72
#2016-03-15|1353.92
#2016-03-16|1342.92
#2016-03-17|1377.30
#2016-03-18|1379.30
#2016-03-21|1372.79
#2016-03-22|1376.57
#2016-03-23|1372.80
#2016-03-24|1357.17
#2016-03-25|1356.95
#2016-03-28|1362.77
#2016-03-29|1366.71
#2016-03-30|1415.47
#2016-03-31|1410.21
#2016-04-01|1399.21
#2016-04-04|1402.80
#2016-04-05|1380.19
#2016-04-06|1383.81
#2016-04-07|1374.60
#2016-04-08|1396.18
#2016-04-11|1401.25
#2016-04-12|1396.27
#2016-04-13|1411.44
#2016-04-14|1418.18
#2016-04-15|1417.97
#2016-04-18|1428.13
#2016-04-19|1440.85
#2016-04-20|1438.65
#2016-04-21|1422.34
#2016-04-22|1414.87
#2016-04-25|1418.81
#2016-04-26|1430.16
#2016-04-27|1444.58
#2016-04-28|1452.48
#2016-04-29|1450.24
#2016-05-02|1453.94
#2016-05-03|1434.48
#2016-05-04|1416.85
#2016-05-05|1405.59
#2016-05-06|1400.06
#2016-05-09|1401.70
#2016-05-10|1408.36
#2016-05-11|1415.35
#2016-05-12|1407.61
#2016-05-13|1399.45
#2016-05-16|1407.01
#2016-05-17|1408.14
#2016-05-18|1409.02
#2016-05-19|1393.74
#2016-05-20|1409.95
#2016-05-23|1407.65
#2016-05-24|1427.45
#2016-05-25|1431.11
#2016-05-26|1439.30
#2016-05-27|1435.37
#2016-05-30|1437.91
#2016-05-31|1435.25
#2016-06-01|1432.04
#2016-06-02|1429.40
#2016-06-03|1431.77
#2016-06-06|1438.99
#2016-06-07|1457.07
#2016-06-08|1455.95
#2016-06-09|1433.15
#2016-06-10|1395.09
#2016-06-13|1366.36
#2016-06-14|1334.21
#2016-06-15|1349.01
#2016-06-16|1318.85
#2016-06-17|1349.79
#2016-06-20|1410.31
#2016-06-21|1405.29
#2016-06-22|1409.22
#2016-06-23|1439.11
#2016-06-24|1319.41
#2016-06-27|1221.66
#2016-06-28|1264.74
#2016-06-29|1308.43
#2016-06-30|1321.86
#2016-07-01|1341.61
#2016-07-04|1325.20
#2016-07-05|1293.13
#2016-07-06|1272.40
#2016-07-07|1287.35
#2016-07-08|1305.29
#2016-07-11|1342.55
#2016-07-12|1357.55
#2016-07-13|1366.26
#2016-07-14|1374.05
#2016-07-15|1366.38
#2016-07-18|1368.79
#2016-07-19|1364.68
#2016-07-20|1370.82
#2016-07-21|1367.09
#2016-07-22|1363.35
#2016-07-25|1372.93
#2016-07-26|1379.80
#2016-07-27|1394.03
#2016-07-28|1398.50
#2016-07-29|1425.63
#2016-08-01|1412.68
#2016-08-02|1400.32
#2016-08-03|1392.91
#2016-08-04|1401.40
#2016-08-05|1407.95
#2016-08-08|1420.84
#2016-08-09|1442.94
#2016-08-10|1451.08
#2016-08-11|1476.47
#2016-08-12|1478.95
#2016-08-15|1481.97
#2016-08-16|1487.12
#2016-08-17|1476.06
#2016-08-18|1495.01
#2016-08-19|1482.56
#2016-08-22|1488.70
#2016-08-23|1501.23
#2016-08-24|1495.63
#2016-08-25|1494.19
#2016-08-26|1505.32
#2016-08-29|1487.77
#2016-08-30|1491.51
#2016-08-31|1483.67
#2016-09-01|1490.26
#2016-09-02|1499.96
#2016-09-05|1503.32
#2016-09-06|1515.64
#2016-09-07|1523.87
#2016-09-08|1519.19
#2016-09-09|1480.40
#2016-09-12|1470.54
#2016-09-13|1462.70
#2016-09-14|1469.05
#2016-09-15|1477.70
#2016-09-16|1460.04
#2016-09-19|1476.19
#2016-09-20|1470.70
#2016-09-21|1473.88
#2016-09-22|1520.29
#2016-09-23|1512.37
#2016-09-26|1497.05
#2016-09-27|1486.29
#2016-09-28|1501.17
#2016-09-29|1504.37
#2016-09-30|1508.19
#2016-10-03|1506.25
#2016-10-04|1509.47
#2016-10-05|1502.25
#2016-10-06|1495.15
#2016-10-07|1478.03
#2016-10-10|1486.38
#2016-10-11|1458.76
#2016-10-12|1451.03
#2016-10-13|1442.91
#2016-10-14|1466.09
#2016-10-17|1458.72
#2016-10-18|1478.31
#2016-10-19|1476.89
#2016-10-20|1468.35
#2016-10-21|1460.38
#2016-10-24|1465.32
#2016-10-25|1455.05
#2016-10-26|1454.08
#2016-10-27|1440.67
#2016-10-28|1442.41
#2016-10-31|1451.53
#2016-11-01|1445.03
#2016-11-02|1440.91
#2016-11-03|1431.31
#2016-11-04|1423.63
#2016-11-07|1438.42
#2016-11-08|1448.24
#2016-11-09|1478.89
#2016-11-10|1467.00
#2016-11-11|1439.27
#2016-11-14|1425.64
#2016-11-15|1431.57
#2016-11-16|1414.33
#2016-11-17|1427.88
#2016-11-18|1412.55
#2016-11-21|1415.56
#2016-11-22|1407.81
#2016-11-23|1394.15
#2016-11-24|1407.69
#2016-11-25|1412.45
#2016-11-28|1397.65
#2016-11-29|1410.98
#2016-11-30|1418.88
#2016-12-01|1411.15
#2016-12-02|1405.54
#2016-12-05|1421.60
#2016-12-06|1436.68
#2016-12-07|1454.06
#2016-12-08|1443.04
#2016-12-09|1440.04
#2016-12-12|1442.24
#2016-12-13|1461.24
#2016-12-14|1455.82
#2016-12-15|1433.77
#2016-12-16|1432.74
#2016-12-19|1442.24
#2016-12-20|1435.16
#2016-12-21|1443.53
#2016-12-22|1444.40
#2016-12-23|1449.11
#2016-12-26|1449.13
#2016-12-27|1450.33
#2016-12-28|1446.25
#2016-12-29|1460.07
#2016-12-30|1470.12
#2017-01-02|1477.27
#2017-01-03|1462.31
#2017-01-04|1464.94
#2017-01-05|1483.23
#2017-01-06|1483.42
#2017-01-09|1476.02
#2017-01-10|1484.57
#2017-01-11|1472.30
#2017-01-12|1492.89
#2017-01-13|1505.29
#2017-01-16|1488.24
#2017-01-17|1494.82
#2017-01-18|1494.93
#2017-01-19|1479.28
#2017-01-20|1498.66
#2017-01-23|1511.14
#2017-01-24|1525.41
#2017-01-25|1546.25
#2017-01-26|1530.93
#2017-01-27|1529.25
#2017-01-30|1509.62
#2017-01-31|1517.54
#2017-02-01|1528.55
#2017-02-02|1538.08
#2017-02-03|1544.73
#2017-02-06|1523.97
#2017-02-07|1512.33
#2017-02-08|1531.18
#2017-02-09|1534.43
#2017-02-10|1539.25
#2017-02-13|1552.18
#2017-02-14|1538.19
#2017-02-15|1547.80
#2017-02-16|1553.16
#2017-02-17|1539.33
#2017-02-20|1545.55
#2017-02-21|1545.01
#2017-02-22|1541.26
#2017-02-23|1540.29
#2017-02-24|1519.82
#2017-02-27|1535.51
#2017-02-28|1547.50
#2017-03-01|1566.29
#2017-03-02|1564.43
#2017-03-03|1568.68
#2017-03-06|1565.89
#2017-03-07|1565.99
#2017-03-08|1563.94
#2017-03-09|1566.80
#2017-03-10|1574.57
#2017-03-13|1581.05
#2017-03-14|1566.97
#2017-03-15|1573.73
#2017-03-16|1601.01
#2017-03-17|1609.29
#2017-03-20|1614.50
#2017-03-21|1610.33
#2017-03-22|1604.45
#2017-03-23|1623.19
#2017-03-24|1623.78
#2017-03-27|1619.75
#2017-03-28|1627.35
#2017-03-29|1612.83
#2017-03-30|1626.76
#2017-03-31|1623.66
#2017-04-03|1613.79
#2017-04-04|1613.51
#2017-04-05|1614.55
#2017-04-06|1618.76
#2017-04-07|1616.91
#2017-04-10|1611.06
#2017-04-11|1621.22
#2017-04-12|1616.27
#2017-04-13|1610.00
#2017-04-14|1609.92
#2017-04-17|1615.97
#2017-04-18|1598.98
#2017-04-19|1606.17
#2017-04-20|1628.92
#2017-04-21|1615.99
#2017-04-24|1690.99
#2017-04-25|1705.54
#2017-04-26|1703.40
#2017-04-27|1702.69
#2017-04-28|1704.07
#2017-05-01|1707.66
#2017-05-02|1728.83
#2017-05-03|1714.81
#2017-05-04|1740.66
#2017-05-05|1756.06
#2017-05-08|1734.65
#2017-05-09|1741.47
#2017-05-10|1729.89
#2017-05-11|1719.15
#2017-05-12|1725.67
#2017-05-15|1736.30
#2017-05-16|1744.13
#2017-05-17|1716.68
#2017-05-18|1710.02
#2017-05-19|1731.43
#2017-05-22|1741.54
#2017-05-23|1751.44
#2017-05-24|1743.83
#2017-05-25|1748.88
#2017-05-26|1745.84
#2017-05-29|1745.56
#2017-05-30|1744.30
#2017-05-31|1760.17
#2017-06-01|1766.18
#2017-06-02|1774.67
#2017-06-05|1769.05
#2017-06-06|1751.11
#2017-06-07|1745.89
#2017-06-08|1744.00
#2017-06-09|1753.72
#2017-06-12|1743.48
#2017-06-13|1753.69
#2017-06-14|1769.09
#2017-06-15|1735.08
#2017-06-16|1763.14
#2017-06-19|1770.57
#2017-06-20|1755.94
#2017-06-21|1756.96
#2017-06-22|1751.79
#2017-06-23|1757.91
#2017-06-26|1758.49
#2017-06-27|1749.20
#2017-06-28|1757.39
#2017-06-29|1732.84
#2017-06-30|1730.21
#2017-07-03|1741.36
#2017-07-04|1730.61
#2017-07-05|1740.32
#2017-07-06|1724.81
#2017-07-07|1725.68
#2017-07-10|1731.50
#2017-07-11|1724.07
#2017-07-12|1760.69
#2017-07-13|1763.28
#2017-07-14|1763.98
#2017-07-17|1773.31
#2017-07-18|1775.94
#2017-07-19|1773.03
#2017-07-20|1779.20
#2017-07-21|1750.79
#2017-07-24|1751.33
#2017-07-25|1757.43
#2017-07-26|1759.45
#2017-07-27|1761.34
#2017-07-28|1753.17
#2017-07-31|1758.85
#2017-08-01|1766.75
#2017-08-02|1759.36
#2017-08-03|1770.29
#2017-08-04|1771.37
#2017-08-07|1778.97
#2017-08-08|1770.88
#2017-08-09|1757.13
#2017-08-10|1744.42
#2017-08-11|1731.38
#2017-08-14|1756.78
#2017-08-15|1748.60
#2017-08-16|1761.35
#2017-08-17|1751.02
#2017-08-18|1738.42
#2017-08-21|1742.92
#2017-08-22|1752.54
#2017-08-23|1747.44
#2017-08-24|1748.09
#2017-08-25|1756.05
#2017-08-28|1752.23
#2017-08-29|1745.17
#2017-08-30|1746.40
#2017-08-31|1762.15
#2017-09-01|1777.99
#2017-09-04|1779.06
#2017-09-05|1780.50
#2017-09-06|1779.58
#2017-09-07|1796.96
#2017-09-08|1798.58
#2017-09-11|1811.12
#2017-09-12|1808.87
#2017-09-13|1806.97
#2017-09-14|1806.26
#2017-09-15|1817.10
#2017-09-18|1822.12
#2017-09-19|1822.71
#2017-09-20|1824.07
#2017-09-21|1820.11
#2017-09-22|1826.46
#2017-09-25|1795.23
#2017-09-26|1780.22
#2017-09-27|1786.47
#2017-09-28|1807.64
#2017-09-29|1820.05
#2017-10-02|1808.39
#2017-10-03|1814.28
#2017-10-04|1810.88
#2017-10-05|1796.91
#2017-10-06|1784.07
#2017-10-09|1782.87
#2017-10-10|1809.15
#2017-10-11|1810.12
#2017-10-12|1813.94
#2017-10-13|1816.68
#2017-10-16|1803.00
#2017-10-17|1793.38
#2017-10-18|1802.86
#2017-10-19|1813.08
#2017-10-20|1809.83
#2017-10-23|1800.47
#2017-10-24|1799.75
#2017-10-25|1794.41
#2017-10-26|1808.49
#2017-10-27|1793.36
#2017-10-30|1803.08
#2017-10-31|1807.46
#2017-11-01|1796.90
#2017-11-02|1803.70
#2017-11-03|1798.96
#2017-11-06|1791.61
#2017-11-07|1778.21
#2017-11-08|1793.93
#2017-11-09|1777.29
#2017-11-10|1771.56
#2017-11-13|1753.31
#2017-11-14|1756.01
#2017-11-15|1751.73
#2017-11-16|1777.96
#2017-11-17|1771.17
#2017-11-20|1780.00
#2017-11-21|1769.14
#2017-11-22|1779.80
#2017-11-23|1791.64
#2017-11-24|1797.96
#2017-11-27|1782.24
#2017-11-28|1779.02
#2017-11-29|1781.56
#2017-11-30|1782.21
#2017-12-01|1754.20
#2017-12-04|1778.54
#2017-12-05|1779.82
#2017-12-06|1770.82
#2017-12-07|1770.57
#2017-12-08|1770.56
#2017-12-11|1769.87
#2017-12-12|1764.57
#2017-12-13|1763.79
#2017-12-14|1757.16
#2017-12-15|1757.36
#2017-12-18|1785.62
#2017-12-19|1783.35
#2017-12-20|1785.13
#2017-12-21|1793.15
#2017-12-22|1789.97
#2017-12-25|1790.37
#2017-12-26|1794.04
#2017-12-27|1802.64
#2017-12-28|1811.31
#2017-12-29|1816.78
#2018-01-01|1816.81
#2018-01-02|1820.43
#2018-01-03|1825.25
#2018-01-04|1864.89
#2018-01-05|1877.59
#2018-01-08|1875.88
#2018-01-09|1880.03
#2018-01-10|1878.52
#2018-01-11|1871.72
#2018-01-12|1887.55
#2018-01-15|1898.59
#2018-01-16|1902.76
#2018-01-17|1901.20
#2018-01-18|1909.06
#2018-01-19|1911.97
#2018-01-22|1923.19
#2018-01-23|1934.42
#2018-01-24|1930.93
#2018-01-25|1942.57
#2018-01-26|1947.48
#2018-01-29|1925.97
#2018-01-30|1911.62
#2018-01-31|1915.34
#2018-02-01|1908.87
#2018-02-02|1874.97
#2018-02-05|1834.77
#2018-02-06|1797.98
#2018-02-07|1814.80
#2018-02-08|1762.26
#2018-02-09|1739.32
#2018-02-12|1771.45
#2018-02-13|1775.99
#2018-02-14|1801.26
#2018-02-15|1830.86
#2018-02-16|1845.84
#2018-02-19|1823.19
#2018-02-20|1836.32
#2018-02-21|1837.68
#2018-02-22|1830.56
#2018-02-23|1832.13
#2018-02-26|1833.31
#2018-02-27|1825.03
#2018-02-28|1805.48
#2018-03-01|1779.96
#2018-03-02|1753.47
#2018-03-05|1776.71
#2018-03-06|1782.84
#2018-03-07|1788.10
#2018-03-08|1800.35
#2018-03-09|1809.98
#2018-03-12|1812.20
#2018-03-13|1809.42
#2018-03-14|1812.99
#2018-03-15|1819.23
#2018-03-16|1808.13
#2018-03-19|1795.53
#2018-03-20|1789.53
#2018-03-21|1781.68
#2018-03-22|1758.60
#2018-03-23|1751.00
#2018-03-26|1745.00
#2018-03-27|1762.72
#2018-03-28|1759.06
#2018-03-29|1759.34
#2018-03-30|1759.80
#2018-04-02|1761.36
#2018-04-03|1742.18
#2018-04-04|1726.24
#2018-04-05|1761.07
#2018-04-06|1756.51
#2018-04-09|1765.69
#2018-04-10|1775.01
#2018-04-11|1758.93
#2018-04-12|1757.65
#2018-04-13|1771.27
#2018-04-16|1776.90
#2018-04-17|1785.67
#2018-04-18|1806.34
#2018-04-19|1812.40
#2018-04-20|1809.68
#2018-04-23|1804.49
#2018-04-24|1792.68
#2018-04-25|1778.28
#2018-04-26|1784.46
#2018-04-27|1784.17
#2018-04-30|1781.99
#2018-05-01|1769.14
#2018-05-02|1783.90
#2018-05-03|1779.92
#2018-05-04|1789.28
#2018-05-07|1797.15
#2018-05-08|1787.75
#2018-05-09|1798.31
#2018-05-10|1799.03
#2018-05-11|1815.52
#2018-05-14|1812.92
#2018-05-15|1794.21
#2018-05-16|1789.76
#2018-05-17|1800.33
#2018-05-18|1802.59
#2018-05-21|1804.20
#2018-05-22|1816.91
#2018-05-23|1781.23
#2018-05-24|1776.84
#2018-05-25|1765.91
#2018-05-28|1757.93
#2018-05-29|1726.35
#2018-05-30|1735.46
#2018-05-31|1743.29
#2018-06-01|1761.26
#2018-06-04|1773.29
#2018-06-05|1768.19
#2018-06-06|1791.17
#2018-06-07|1793.89
#2018-06-08|1774.80
#2018-06-11|1790.10
#2018-06-12|1786.60
#2018-06-13|1777.98
#2018-06-14|1782.47
#2018-06-15|1754.59
#2018-06-18|1740.47
#2018-06-19|1717.56
#2018-06-20|1724.08
#2018-06-21|1705.64
#2018-06-22|1717.83
#2018-06-25|1694.58
#2018-06-26|1697.99
#2018-06-27|1700.37
#2018-06-28|1673.67
#2018-06-29|1703.10
#2018-07-02|1672.22
#2018-07-03|1690.85
#2018-07-04|1686.97
#2018-07-05|1704.44
#2018-07-06|1709.91
#2018-07-09|1723.91
#2018-07-10|1723.74
#2018-07-11|1698.51
#2018-07-12|1700.06
#2018-07-13|1698.88
#2018-07-16|1711.18
#2018-07-17|1707.58
#2018-07-18|1704.04
#2018-07-19|1687.38
#2018-07-20|1695.66
#2018-07-23|1691.53
#2018-07-24|1704.49
#2018-07-25|1694.78
#2018-07-26|1707.58
#2018-07-27|1724.42
#2018-07-30|1725.92
#2018-07-31|1724.17
#2018-08-01|1704.47
#2018-08-02|1679.21
#2018-08-03|1689.82
#2018-08-06|1684.32
#2018-08-07|1699.98
#2018-08-08|1697.10
#2018-08-09|1690.49
#2018-08-10|1649.73
#2018-08-13|1639.40
#2018-08-14|1638.94
#2018-08-15|1606.65
#2018-08-16|1626.26
#2018-08-17|1628.65
#2018-08-20|1640.56
#2018-08-21|1666.36
#2018-08-22|1680.62
#2018-08-23|1675.49
#2018-08-24|1688.11
#2018-08-27|1703.67
#2018-08-28|1704.95
#2018-08-29|1711.96
#2018-08-30|1710.61
#2018-08-31|1692.23
#2018-09-03|1684.48
#2018-09-04|1660.56
#2018-09-05|1653.29
#2018-09-06|1654.84
#2018-09-07|1643.88
#2018-09-10|1652.75
#2018-09-11|1650.57
#2018-09-12|1660.08
#2018-09-13|1668.01
#2018-09-14|1674.37
#2018-09-17|1682.04
#2018-09-18|1688.09
#2018-09-19|1686.92
#2018-09-20|1718.42
#2018-09-21|1721.28
#2018-09-24|1706.81
#2018-09-25|1702.93
#2018-09-26|1702.81
#2018-09-27|1699.39
#2018-09-28|1677.64
#2018-10-01|1677.84
#2018-10-02|1665.32
#2018-10-03|1673.72
#2018-10-04|1649.80
#2018-10-05|1634.98
#2018-10-08|1607.39
#2018-10-09|1601.20
#2018-10-10|1574.40
#2018-10-11|1546.88
#2018-10-12|1542.00
#2018-10-15|1543.07
#2018-10-16|1571.43
#2018-10-17|1557.49
#2018-10-18|1526.23
#2018-10-19|1503.42
#2018-10-22|1491.50
#2018-10-23|1458.41
#2018-10-24|1450.39
#2018-10-25|1470.93
#2018-10-26|1465.59
#2018-10-29|1490.35
#2018-10-30|1492.05
#2018-10-31|1513.22
#2018-11-01|1525.07
#2018-11-02|1529.21
#2018-11-05|1520.94
#2018-11-06|1514.82
#2018-11-07|1549.21
#2018-11-08|1537.67
#2018-11-09|1527.20
#2018-11-12|1498.13
#2018-11-13|1515.62
#2018-11-14|1513.16
#2018-11-15|1496.42
#2018-11-16|1497.20
#2018-11-19|1491.95
#2018-11-20|1469.58
#2018-11-21|1484.52
#2018-11-22|1476.95
#2018-11-23|1477.70
#2018-11-26|1500.32
#2018-11-27|1487.39
#2018-11-28|1478.81
#2018-11-29|1500.69
#2018-11-30|1478.99
#2018-12-03|1488.64
#2018-12-04|1474.47
#2018-12-05|1443.75
#2018-12-06|1394.68
#2018-12-07|1411.95
#2018-12-10|1375.78
#2018-12-11|1407.87
#2018-12-12|1433.93
#2018-12-13|1427.26
#2018-12-14|1408.93
#2018-12-17|1393.16
#2018-12-18|1386.66
#2018-12-19|1400.63
#2018-12-20|1379.50
#2018-12-21|1384.98
#2018-12-24|1381.70
#2018-12-25|1381.69
#2018-12-26|1379.93
#2018-12-27|1362.99
#2018-12-28|1400.58
#2018-12-31|1408.65
#2019-01-01|1408.68
#2019-01-02|1392.31
#2019-01-03|1382.05
#2019-01-04|1424.88
#2019-01-07|1431.72
#2019-01-08|1439.96
#2019-01-09|1464.04
#2019-01-10|1468.07
#2019-01-11|1459.73
#2019-01-14|1454.05
#2019-01-15|1453.62
#2019-01-16|1460.25
#2019-01-17|1466.84
#2019-01-18|1495.97
#2019-01-21|1492.82
#2019-01-22|1492.14
#2019-01-23|1483.72
#2019-01-24|1488.54
#2019-01-25|1514.66
#2019-01-28|1509.51
#2019-01-29|1510.83
#2019-01-30|1512.07
#2019-01-31|1514.00
#2019-02-01|1524.60
#2019-02-04|1515.30
#2019-02-05|1543.01
#2019-02-06|1542.23
#2019-02-07|1516.21
#2019-02-08|1492.62
#2019-02-11|1500.58
#2019-02-12|1511.15
#2019-02-13|1520.39
#2019-02-14|1518.40
#2019-02-15|1538.16
#2019-02-18|1552.24
#2019-02-19|1555.35
#2019-02-20|1573.02
#2019-02-21|1574.09
#2019-02-22|1581.68
#2019-02-25|1584.38
#2019-02-26|1594.89
#2019-02-27|1591.08
#2019-02-28|1600.45
#2019-03-01|1607.30
#2019-03-04|1608.38
#2019-03-05|1603.22
#2019-03-06|1600.92
#2019-03-07|1578.83
#2019-03-08|1569.71
#2019-03-11|1579.80
#2019-03-12|1585.07
#2019-03-13|1599.40
#2019-03-14|1616.05
#2019-03-15|1634.75
#2019-03-18|1636.50
#2019-03-19|1637.14
#2019-03-20|1632.28
#2019-03-21|1630.33
#2019-03-22|1591.06
#2019-03-25|1590.63
#2019-03-26|1590.99
#2019-03-27|1592.83
#2019-03-28|1585.69
#2019-03-29|1603.90
#2019-04-01|1630.88
#2019-04-02|1629.09
#2019-04-03|1662.74
#2019-04-04|1658.06
#2019-04-05|1667.46
#2019-04-08|1662.56
#2019-04-09|1652.89
#2019-04-10|1661.68
#2019-04-11|1676.77
#2019-04-12|1688.22
#2019-04-15|1692.05
#2019-04-16|1700.73
#2019-04-17|1705.97
#2019-04-18|1708.69
#2019-04-19|1708.84
#2019-04-22|1708.55
#2019-04-23|1698.38
#2019-04-24|1707.62
#2019-04-25|1685.23
#2019-04-26|1691.68
#2019-04-29|1700.02
#2019-04-30|1708.59
#2019-05-01|1712.80
#2019-05-02|1708.66
#2019-05-03|1705.05
#2019-05-06|1685.57
#2019-05-07|1659.84
#2019-05-08|1661.65
#2019-05-09|1635.71
#2019-05-10|1644.76
#2019-05-13|1621.27
#2019-05-14|1640.71
#2019-05-15|1656.71
#2019-05-16|1671.58
#2019-05-17|1662.67
#2019-05-20|1648.66
#2019-05-21|1661.65
#2019-05-22|1656.02
#2019-05-23|1626.74
#2019-05-24|1642.60
#2019-05-27|1643.42
#2019-05-28|1638.68
#2019-05-29|1606.65
#2019-05-30|1617.37
#2019-05-31|1607.40
#2019-06-03|1616.39
#2019-06-04|1635.63
#2019-06-05|1651.30
#2019-06-06|1646.81
#2019-06-07|1676.45
#2019-06-10|1678.41
#2019-06-11|1692.45
#2019-06-12|1678.35
#2019-06-13|1683.32
#2019-06-14|1667.41
#2019-06-17|1663.72
#2019-06-18|1688.25
#2019-06-19|1699.27
#2019-06-20|1720.17
#2019-06-21|1710.67
#2019-06-24|1718.36
#2019-06-25|1722.50
#2019-06-26|1710.52
#2019-06-27|1705.10
#2019-06-28|1719.61
#2019-07-01|1725.50
#2019-07-02|1719.16
#2019-07-03|1739.58
#2019-07-04|1741.69
#2019-07-05|1711.78
#2019-07-08|1704.24
#2019-07-09|1689.99
#2019-07-10|1694.05
#2019-07-11|1691.12
#2019-07-12|1704.79
#2019-07-15|1712.85
#2019-07-16|1732.94
#2019-07-17|1726.24
#2019-07-18|1713.65
#2019-07-19|1719.46
#2019-07-22|1720.13
#2019-07-23|1722.48
#2019-07-24|1723.49
#2019-07-25|1718.92
#2019-07-26|1716.75
#2019-07-29|1714.95
#2019-07-30|1679.31
#2019-07-31|1691.21
#2019-08-01|1687.34
#2019-08-02|1649.55
#2019-08-05|1620.12
#2019-08-06|1619.63
#2019-08-07|1632.29
#2019-08-08|1664.44
#2019-08-09|1651.57
#2019-08-12|1649.06
#2019-08-13|1658.39
#2019-08-14|1620.73
#2019-08-15|1609.91
#2019-08-16|1629.87
#2019-08-19|1652.10
#2019-08-20|1637.24
#2019-08-21|1660.64
#2019-08-22|1642.03
#2019-08-23|1632.49
#2019-08-26|1637.50
#2019-08-27|1645.15
#2019-08-28|1630.70
#2019-08-29|1657.74
#2019-08-30|1663.32
#2019-09-02|1661.93
#2019-09-03|1658.42
#2019-09-04|1683.31
#2019-09-05|1699.31
#2019-09-06|1702.35
#2019-09-09|1700.89
#2019-09-10|1711.68
#2019-09-11|1719.41
#2019-09-12|1732.24
#2019-09-13|1753.54
#2019-09-16|1723.61
#2019-09-17|1722.81
#2019-09-18|1730.12
#2019-09-19|1739.54
#2019-09-20|1733.23
#2019-09-23|1711.38
#2019-09-24|1711.37
#2019-09-25|1688.94
#2019-09-26|1700.57
#2019-09-27|1708.90
#2019-09-30|1720.64
#2019-10-01|1708.18
#2019-10-02|1659.47
#2019-10-03|1663.08
#2019-10-04|1684.43
#2019-10-07|1692.73
#2019-10-08|1657.24
#2019-10-09|1666.37
#2019-10-10|1691.52
#2019-10-11|1738.29
#2019-10-14|1732.04
#2019-10-15|1752.08
#2019-10-16|1754.71
#2019-10-17|1767.42
#2019-10-18|1768.10
#2019-10-21|1783.42
#2019-10-22|1774.76
#2019-10-23|1774.81
#2019-10-24|1782.25
#2019-10-25|1797.30
#2019-10-28|1800.56
#2019-10-29|1815.85
#2019-10-30|1811.57
#2019-10-31|1815.50
#2019-11-01|1837.00
#2019-11-04|1851.46
#2019-11-05|1834.79
#2019-11-06|1830.74
#2019-11-07|1827.06
#2019-11-08|1820.47
#2019-11-11|1823.58
#2019-11-12|1832.69
#2019-11-13|1820.34
#2019-11-14|1821.13
#2019-11-15|1843.08
#2019-11-18|1843.77
#2019-11-19|1844.01
#2019-11-20|1835.25
#2019-11-21|1829.47
#2019-11-22|1826.60
#2019-11-25|1839.73
#2019-11-26|1858.72
#2019-11-27|1855.49
#2019-11-28|1850.71
#2019-11-29|1842.30
#2019-12-02|1830.34
#2019-12-03|1819.78
#2019-12-04|1845.61
#2019-12-05|1851.55
#2019-12-06|1862.44
#2019-12-09|1858.86
#2019-12-10|1862.03
#2019-12-11|1870.95
#2019-12-12|1882.90
#2019-12-13|1898.90
#2019-12-16|1920.47
#2019-12-17|1910.79
#2019-12-18|1897.77
#2019-12-19|1888.73
#2019-12-20|1899.35
#2019-12-23|1908.19
#2019-12-24|1911.62
#2019-12-25|1911.73
#2019-12-26|1912.53
#2019-12-27|1929.08
#2019-12-30|1920.54
#2019-12-31|1925.48
#2020-01-01|1925.38
#2020-01-02|1941.84
#2020-01-03|1919.13
#2020-01-06|1910.45
#2020-01-07|1906.61
#2020-01-08|1910.21
#2020-01-09|1901.25
#2020-01-10|1897.90
#2020-01-13|1904.83
#2020-01-14|1915.79
#2020-01-15|1915.01
#2020-01-16|1909.38
#2020-01-17|1923.64
#2020-01-20|1921.92
#2020-01-21|1926.27
#2020-01-22|1918.94
#2020-01-23|1898.66
#2020-01-24|1918.92
#2020-01-27|1873.19
#2020-01-28|1879.97
#2020-01-29|1894.76
#2020-01-30|1878.17
#2020-01-31|1864.60
#2020-02-03|1866.59
#2020-02-04|1888.84
#2020-02-05|1912.36
#2020-02-06|1901.81
#2020-02-07|1895.50
#2020-02-10|1897.97
#2020-02-11|1924.83
#2020-02-12|1927.70
#2020-02-13|1920.38
#2020-02-14|1923.29
#2020-02-17|1928.84
#2020-02-18|1910.29
#2020-02-19|1920.57
#2020-02-20|1917.55
#2020-02-21|1927.12
#2020-02-24|1844.57
#2020-02-25|1812.75
#2020-02-26|1815.79
#2020-02-27|1778.79
#2020-02-28|1711.38
#2020-03-02|1743.37
#2020-03-03|1785.66
#2020-03-04|1794.77
#2020-03-05|1771.75
#2020-03-06|1712.20
#2020-03-09|1595.66
#2020-03-10|1557.41
#2020-03-11|1529.15
#2020-03-12|1303.21
#2020-03-13|1323.02
#2020-03-16|1219.35
#2020-03-17|1224.90
#2020-03-18|1116.77
#2020-03-19|1132.36
#2020-03-20|1188.76
#2020-03-23|1137.57
#2020-03-24|1246.48
#2020-03-25|1305.22
#2020-03-26|1377.52
#2020-03-27|1320.01
#2020-03-30|1318.94
#2020-03-31|1356.00
#2020-04-01|1288.00
#2020-04-02|1276.27
#2020-04-03|1253.13
#2020-04-06|1331.40
#2020-04-07|1382.03
#2020-04-08|1380.57
#2020-04-09|1430.50
#2020-04-10|1431.09
#2020-04-13|1426.99
#2020-04-14|1432.85
#2020-04-15|1351.07
#2020-04-16|1347.29
#2020-04-17|1405.69
#2020-04-20|1400.69
#2020-04-21|1348.08
#2020-04-22|1369.64
#2020-04-23|1374.77
#2020-04-24|1360.59
#2020-04-27|1400.64
#2020-04-28|1432.56
#2020-04-29|1464.57
#2020-04-30|1446.61
#2020-05-01|1450.45
#2020-05-04|1388.11
#2020-05-05|1407.19
#2020-05-06|1400.91
#2020-05-07|1413.53
#2020-05-08|1461.75
#2020-05-11|1435.00
#2020-05-12|1439.48
#2020-05-13|1407.68
#2020-05-14|1377.79
#2020-05-15|1379.08
#2020-05-18|1464.47
#2020-05-19|1463.16
#2020-05-20|1482.56
#2020-05-21|1474.59
#2020-05-22|1466.93
#2020-05-25|1517.06
#2020-05-26|1547.62
#2020-05-27|1553.08
#2020-05-28|1582.28
#2020-05-29|1576.33
#2020-06-01|1591.73
#2020-06-02|1631.99
#2020-06-03|1692.22
#2020-06-04|1701.77
#2020-06-05|1730.52
#2020-06-08|1722.83
#2020-06-09|1701.09
#2020-06-10|1679.03
#2020-06-11|1606.48
#2020-06-12|1589.56
#2020-06-15|1605.86
#2020-06-16|1665.29
#2020-06-17|1668.14
#2020-06-18|1660.36
#2020-06-19|1650.91
#2020-06-22|1652.73
#2020-06-23|1673.72
#2020-06-24|1623.48
#2020-06-25|1621.86
#2020-06-26|1619.34
#2020-06-29|1646.61
#2020-06-30|1639.59
#2020-07-01|1648.94
#2020-07-02|1682.79
#2020-07-03|1675.85
#2020-07-06|1709.86
#2020-07-07|1701.75
#2020-07-08|1682.79
#2020-07-09|1663.82
#2020-07-10|1687.94
#2020-07-13|1715.35
#2020-07-14|1712.19
#2020-07-15|1748.53
#2020-07-16|1759.67
#2020-07-17|1744.86
#2020-07-20|1772.35
#2020-07-21|1780.80
#2020-07-22|1792.80
#2020-07-23|1788.85
#2020-07-24|1762.99
#2020-07-27|1782.28
#2020-07-28|1767.99
#2020-07-29|1778.68
#2020-07-30|1738.07
#2020-07-31|1703.99
#2020-08-03|1740.36
#2020-08-04|1741.95
#2020-08-05|1786.65
#2020-08-06|1777.00
#2020-08-07|1777.77
#2020-08-10|1790.12
#2020-08-11|1821.17
#2020-08-12|1841.72
#2020-08-13|1839.62
#2020-08-14|1809.72
#2020-08-17|1823.35
#2020-08-18|1824.00
#2020-08-19|1837.76
#2020-08-20|1812.12
#2020-08-21|1813.12
#2020-08-24|1852.04
#2020-08-25|1834.09
#2020-08-26|1851.50
#2020-08-27|1828.81
#2020-08-28|1839.10
#2020-08-31|1826.24
#2020-09-01|1822.51
#2020-09-02|1828.25
#2020-09-03|1801.52
#2020-09-04|1784.76
#2020-09-07|1821.45
#2020-09-08|1792.56
#2020-09-09|1817.92
#2020-09-10|1810.78
#2020-09-11|1810.69
#2020-09-14|1823.04
#2020-09-15|1837.88
#2020-09-16|1846.89
#2020-09-17|1839.31
#2020-09-18|1832.56
#2020-09-21|1744.24
#2020-09-22|1739.37
#2020-09-23|1743.27
#2020-09-24|1720.10
#2020-09-25|1716.91
#2020-09-28|1760.22
#2020-09-29|1767.43
#2020-09-30|1769.47
#2020-10-01|1763.87
#2020-10-02|1789.70
#2020-10-05|1816.90
#2020-10-06|1829.72
#2020-10-07|1842.97
#2020-10-08|1858.38
#2020-10-09|1859.93
#2020-10-12|1875.13
#2020-10-13|1843.79
#2020-10-14|1851.92
#2020-10-15|1804.86
#2020-10-16|1827.61
#2020-10-19|1833.49
#2020-10-20|1843.03
#2020-10-21|1814.67
#2020-10-22|1807.57
#2020-10-23|1810.72
#2020-10-26|1763.52
#2020-10-27|1736.53
#2020-10-28|1668.78
#2020-10-29|1658.64
#2020-10-30|1678.75
#2020-11-02|1717.21
#2020-11-03|1778.24
#2020-11-04|1790.81
#2020-11-05|1840.52
#2020-11-06|1845.03
#2020-11-09|1933.50
#2020-11-10|1957.34
#2020-11-11|1948.10
#2020-11-12|1942.53
#2020-11-13|1951.42
#2020-11-16|1978.72
#2020-11-17|1980.45
#2020-11-18|1987.11
#2020-11-19|1962.61
#2020-11-20|1969.98
#2020-11-23|1967.25
#2020-11-24|1997.63
#2020-11-25|1997.72
#2020-11-26|1991.36
#2020-11-27|1999.16
#2020-11-30|1972.06
#2020-12-01|2000.52
#2020-12-02|1999.84
#2020-12-03|2010.79
#2020-12-04|2021.89
#2020-12-07|2007.08
#2020-12-08|2008.72
#2020-12-09|1999.79
#2020-12-10|1993.54
#2020-12-11|1982.33
#2020-12-14|1991.49
#2020-12-15|2005.95
#2020-12-16|2012.56
#2020-12-17|2033.71
#2020-12-18|2023.57
#2020-12-21|1977.79
#2020-12-22|2001.47
#2020-12-23|2016.81
#2020-12-24|2015.14
#2020-12-25|2015.13
#2020-12-28|2043.20
#2020-12-29|2052.56
#2020-12-30|2055.77
#2020-12-31|2038.13
#2021-01-01|2038.13
#2021-01-04|2065.40
#2021-01-05|2053.59
#2021-01-06|2113.05
#2021-01-07|2157.03
#2021-01-08|2169.19
#2021-01-11|2123.44
#2021-01-12|2135.28
#2021-01-13|2135.45
#2021-01-14|2133.85
#2021-01-15|2096.17
#2021-01-18|2096.00
#2021-01-19|2104.96
#2021-01-20|2105.53
#2021-01-21|2107.12
#2021-01-22|2087.60
#2021-01-25|2046.40
#2021-01-26|2049.84
#2021-01-27|2004.38
#2021-01-28|2038.47
#2021-01-29|2001.69
#2021-02-01|2020.91
#2021-02-02|2046.18
#2021-02-03|2043.96
#2021-02-04|2049.35
#2021-02-05|2073.35
#2021-02-08|2093.77
#2021-02-09|2086.85
#2021-02-10|2076.91
#2021-02-11|2095.57
#2021-02-12|2094.70
#2021-02-15|2125.17
#2021-02-16|2107.73
#2021-02-17|2065.68
#2021-02-18|2059.98
#2021-02-19|2091.44
#2021-02-22|2089.12
#2021-02-23|2089.84
#2021-02-24|2103.40
#2021-02-25|2112.90
#2021-02-26|2063.85
#2021-03-01|2096.32
#2021-03-02|2111.99
#2021-03-03|2127.22
#2021-03-04|2132.14
#2021-03-05|2088.66
#2021-03-08|2139.06
#2021-03-09|2161.86
#2021-03-10|2172.49
#2021-03-11|2197.99
#2021-03-12|2201.42
#2021-03-15|2187.11
#2021-03-16|2189.77
#2021-03-17|2177.83
#2021-03-18|2186.99
#2021-03-19|2159.83
#2021-03-22|2152.09
#2021-03-23|2135.78
#2021-03-24|2151.29
#2021-03-25|2146.49
#2021-03-26|2174.63
#2021-03-29|2174.94
#2021-03-30|2187.58
#2021-03-31|2189.16
#2021-04-01|2207.43
#2021-04-02|2207.47
#2021-04-05|2216.16
#2021-04-06|2237.68
#2021-04-07|2249.28
#2021-04-08|2264.49
#2021-04-09|2276.88
#2021-04-12|2271.27
#2021-04-13|2274.82
#2021-04-14|2275.83
#2021-04-15|2277.99
#2021-04-16|2311.83
#2021-04-19|2324.04
#2021-04-20|2287.61
#2021-04-21|2295.11
#2021-04-22|2301.28
#2021-04-23|2311.46
#2021-04-26|2334.29
#2021-04-27|2336.63
#2021-04-28|2335.59
#2021-04-29|2332.86
#2021-04-30|2312.45
#2021-05-03|2339.83
#2021-05-04|2323.87
#2021-05-05|2381.66
#2021-05-06|2403.29
#2021-05-07|2428.86
#2021-05-10|2428.09
#2021-05-11|2376.74
#2021-05-12|2369.70
#2021-05-13|2359.06
#2021-05-14|2397.98
#2021-05-17|2389.01
#2021-05-18|2408.29
#2021-05-19|2366.91
#2021-05-20|2398.11
#2021-05-21|2414.61
#2021-05-24|2426.48
#2021-05-25|2436.29
#2021-05-26|2429.61
#2021-05-27|2436.89
#2021-05-28|2435.59
#2021-05-31|2434.44
#2021-06-01|2473.58
#2021-06-02|2464.89
#2021-06-03|2455.64
#2021-06-04|2465.04
#2021-06-07|2473.80
#2021-06-08|2484.05
#2021-06-09|2480.83
#2021-06-10|2468.63
#2021-06-11|2471.04
#2021-06-14|2479.47
#2021-06-15|2479.40
#2021-06-16|2475.88
#2021-06-17|2429.04
#2021-06-18|2372.01
#2021-06-21|2402.87
#2021-06-22|2418.17
#2021-06-23|2408.54
#2021-06-24|2430.70
#2021-06-25|2440.97
#2021-06-28|2400.77
#2021-06-29|2411.65
#2021-06-30|2377.40
#2021-07-01|2401.42
#2021-07-02|2397.70
#2021-07-05|2410.76
#2021-07-06|2392.98
#2021-07-07|2413.70
#2021-07-08|2390.34
#2021-07-09|2424.35
#2021-07-12|2439.75
#2021-07-13|2433.68
#2021-07-14|2423.10
#2021-07-15|2404.80
#2021-07-16|2390.44
#2021-07-19|2322.92
#2021-07-20|2340.17
#2021-07-21|2384.48
#2021-07-22|2405.77
#2021-07-23|2428.55
#2021-07-26|2434.57
#2021-07-27|2422.91
#2021-07-28|2441.70
#2021-07-29|2473.59
#2021-07-30|2460.64
#2021-08-02|2472.87
#2021-08-03|2473.63
#2021-08-04|2489.48
#2021-08-05|2498.31
#2021-08-06|2473.46
#2021-08-09|2460.31
#2021-08-10|2473.40
#2021-08-11|2505.34
#2021-08-12|2515.59
#2021-08-13|2531.90
#2021-08-16|2516.56
#2021-08-17|2495.17
#2021-08-18|2500.72
#2021-08-19|2462.32
#2021-08-20|2470.49
#2021-08-23|2503.94
#2021-08-24|2507.54
#2021-08-25|2503.43
#2021-08-26|2516.86
#2021-08-27|2533.68
#2021-08-30|2533.19
#2021-08-31|2522.29
#2021-09-01|2550.86
#2021-09-02|2563.98
#2021-09-03|2545.67
#2021-09-06|2535.10
#2021-09-07|2518.42
#2021-09-08|2485.63
#2021-09-09|2498.09
#2021-09-10|2480.01
#2021-09-13|2495.34
#2021-09-14|2501.05
#2021-09-15|2464.85
#2021-09-16|2466.60
#2021-09-17|2421.44
#2021-09-20|2382.32
#2021-09-21|2404.88
#2021-09-22|2428.51
#2021-09-23|2442.89
#2021-09-24|2416.39
#2021-09-27|2400.59
#2021-09-28|2334.01
#2021-09-29|2323.91
#2021-09-30|2312.80
#2021-10-01|2302.55
#2021-10-04|2298.99
#2021-10-05|2297.89
#2021-10-06|2267.75
#2021-10-07|2318.71
#2021-10-08|2311.04
#2021-10-11|2302.99
#2021-10-12|2297.79
#2021-10-13|2321.86
#2021-10-14|2344.35
#2021-10-15|2373.25
#2021-10-18|2361.46
#2021-10-19|2389.74
#2021-10-20|2406.65
#2021-10-21|2392.72
#2021-10-22|2407.51
#2021-10-25|2397.56
#2021-10-26|2408.65
#2021-10-27|2401.42
#2021-10-28|2426.34
#2021-10-29|2408.82
#2021-11-01|2443.80
#2021-11-02|2446.57
#2021-11-03|2456.72
#2021-11-04|2454.78
#2021-11-05|2460.88
#2021-11-08|2479.63
#2021-11-09|2470.82
#2021-11-10|2460.88
#2021-11-11|2488.06
#2021-11-12|2488.71
#2021-11-15|2486.48
#2021-11-16|2459.25
#2021-11-17|2452.26
#2021-11-18|2447.51
#2021-11-19|2425.66
#2021-11-22|2404.02
#2021-11-23|2393.35
#2021-11-24|2386.36
#2021-11-25|2401.01
#2021-11-26|2323.30
#2021-11-29|2329.17
#2021-11-30|2309.78
#2021-12-01|2366.33
#2021-12-02|2353.02
#2021-12-03|2326.52
#2021-12-06|2366.56
#2021-12-07|2415.64
#2021-12-08|2414.57
#2021-12-09|2400.46
#2021-12-10|2390.08
#2021-12-13|2365.05
#2021-12-14|2344.06
#2021-12-15|2351.72
#2021-12-16|2392.68
#2021-12-17|2362.95
#2021-12-20|2339.67
#2021-12-21|2371.39
#2021-12-22|2410.33
#2021-12-23|2444.39
#2021-12-24|2445.39
#2021-12-27|2465.44
#2021-12-28|2475.65
#2021-12-29|2502.14
#2021-12-30|2497.36
#2021-12-31|2503.26
#2022-01-03|2493.10
#2022-01-04|2519.83
#2022-01-05|2523.29
#2022-01-06|2483.02
#2022-01-07|2473.52
#2022-01-10|2408.96
#2022-01-11|2446.60
#2022-01-12|2489.02
#2022-01-13|2496.64
#2022-01-14|2447.61
#2022-01-17|2448.57
#2022-01-18|2401.43
#2022-01-19|2403.22
#2022-01-20|2420.18
#2022-01-21|2375.52
#2022-01-24|2252.85
#2022-01-25|2246.15
#2022-01-26|2281.83
#2022-01-27|2252.26
#2022-01-28|2250.66
#2022-01-31|2289.45
#2022-02-01|2329.22
#2022-02-02|2354.13
#2022-02-03|2346.99
#2022-02-04|2322.23
#2022-02-07|2338.92
#2022-02-08|2329.88
#2022-02-09|2390.45
#2022-02-10|2390.08
#2022-02-11|2356.90
#2022-02-14|2288.58
#2022-02-15|2342.49
#2022-02-16|2359.43
#2022-02-17|2343.11
#2022-02-18|2306.90
#2022-02-21|2271.95
#2022-02-22|2261.86
#2022-02-23|2245.21
#2022-02-24|2104.86
#2022-02-25|2199.69
#2022-02-28|2197.24
#2022-03-01|2134.09
#2022-03-02|2139.94
#2022-03-03|2116.53
#2022-03-04|1995.50
#2022-03-07|1945.46
#2022-03-08|1949.02
#2022-03-09|2076.13
#2022-03-10|2050.31
#2022-03-11|2078.93
#2022-03-14|2130.31
#2022-03-15|2111.65
#2022-03-16|2184.62
#2022-03-17|2230.17
#2022-03-18|2225.72
#2022-03-21|2213.56
#2022-03-22|2210.14
#2022-03-23|2176.85
#2022-03-24|2156.64
#2022-03-25|2134.30
#2022-03-28|2140.49
#2022-03-29|2223.90
#2022-03-30|2196.07
#2022-03-31|2177.81
#2022-04-01|2166.24
#2022-04-04|2171.02
#2022-04-05|2128.54
#2022-04-06|2066.44
#2022-04-07|2069.90
#2022-04-08|2089.27
#2022-04-11|2089.73
#2022-04-12|2097.21
#2022-04-13|2100.52
#2022-04-14|2099.92
#2022-04-15|2100.13
#2022-04-18|2100.38
#2022-04-19|2081.77
#2022-04-20|2137.05
#2022-04-21|2167.96
#2022-04-22|2130.05
#2022-04-25|2093.90
#2022-04-26|2067.92
#2022-04-27|2049.99
#2022-04-28|2057.54
#2022-04-29|2080.21
#2022-05-02|2031.98
#2022-05-03|2038.08
#2022-05-04|2011.63
#2022-05-05|1992.37
#2022-05-06|1955.66
#2022-05-09|1883.22
#2022-05-10|1893.24
#2022-05-11|1922.67
#2022-05-12|1887.45
#2022-05-13|1930.38
#2022-05-16|1918.03
#2022-05-17|1970.36
#2022-05-18|1948.97
#2022-05-19|1935.30
#2022-05-20|1932.95
#2022-05-23|1970.49
#2022-05-24|1960.70
#2022-05-25|1963.81
#2022-05-26|1989.69
#2022-05-27|2030.40
#2022-05-30|2052.30
#2022-05-31|2011.22
#2022-06-01|1984.87
#2022-06-02|2031.07
#2022-06-03|2025.37
#2022-06-06|2032.05
#2022-06-07|2026.84
#2022-06-08|2019.83
#2022-06-09|1984.50
#2022-06-10|1897.69
#2022-06-13|1822.91
#2022-06-14|1773.77
#2022-06-15|1798.57
#2022-06-16|1769.26
#2022-06-17|1769.62
#2022-06-20|1755.15
#2022-06-21|1770.33
#2022-06-22|1765.87
#2022-06-23|1739.08
#2022-06-24|1783.99
#2022-06-27|1792.34
#2022-06-28|1778.15
#2022-06-29|1751.77
#2022-06-30|1729.24
#2022-07-01|1722.88
#2022-07-04|1735.12
#2022-07-05|1664.44
#2022-07-06|1691.07
#2022-07-07|1725.29
#2022-07-08|1752.89
#2022-07-11|1714.84
#2022-07-12|1731.72
#2022-07-13|1714.39
#2022-07-14|1673.25
#2022-07-15|1720.35
#2022-07-18|1756.66
#2022-07-19|1796.72
#2022-07-20|1791.10
#2022-07-21|1806.09
#2022-07-22|1813.38
#2022-07-25|1804.64
#2022-07-26|1773.01
#2022-07-27|1784.58
#2022-07-28|1822.06
#2022-07-29|1876.58
#2022-08-01|1874.44
#2022-08-02|1840.95
#2022-08-03|1848.94
#2022-08-04|1886.03
#2022-08-05|1852.80
#2022-08-08|1882.55
#2022-08-09|1856.61
#2022-08-10|1917.13
#2022-08-11|1932.40
#2022-08-12|1909.42
#2022-08-15|1915.41
#2022-08-16|1910.33
#2022-08-17|1877.09
#2022-08-18|1878.08
#2022-08-19|1844.24
#2022-08-22|1796.28
#2022-08-23|1788.72
#2022-08-24|1781.61
#2022-08-25|1792.90
#2022-08-26|1769.38
#2022-08-29|1751.09
#2022-08-30|1752.58
#2022-08-31|1749.50
#2022-09-01|1694.03
#2022-09-02|1763.21
#2022-09-05|1714.00
#2022-09-06|1721.46
#2022-09-07|1736.16
#2022-09-08|1749.53
#2022-09-09|1790.98
#2022-09-12|1854.58
#2022-09-13|1787.68
#2022-09-14|1759.16
#2022-09-15|1753.91
#2022-09-16|1719.21
#2022-09-19|1720.66
#2022-09-20|1676.98
#2022-09-21|1675.85
#2022-09-22|1614.51
#2022-09-23|1563.68
#2022-09-26|1550.55
#2022-09-27|1547.85
#2022-09-28|1556.92
#2022-09-29|1533.88
#2022-09-30|1575.91
#2022-10-03|1591.50
#2022-10-04|1670.40
#2022-10-05|1625.56
#2022-10-06|1606.23
#2022-10-07|1562.48
#2022-10-10|1560.96
#2022-10-11|1555.26
#2022-10-12|1541.54
#2022-10-13|1556.37
#2022-10-14|1574.05
#2022-10-17|1616.92
#2022-10-18|1652.51
#2022-10-19|1615.03
#2022-10-20|1622.87
#2022-10-21|1585.60
#2022-10-24|1638.11
#2022-10-25|1688.08
#2022-10-26|1733.95
#2022-10-27|1722.66
#2022-10-28|1722.43
#2022-10-31|1711.20
#2022-11-01|1714.78
#2022-11-02|1706.71
#2022-11-03|1662.14
#2022-11-04|1724.90
#2022-11-07|1744.84
#2022-11-08|1779.24
#2022-11-09|1776.79
#2022-11-10|1880.67
#2022-11-11|1942.57
#2022-11-14|1923.40
#2022-11-15|1930.47
#2022-11-16|1896.91
#2022-11-17|1865.06
#2022-11-18|1896.96
#2022-11-21|1878.30
#2022-11-22|1895.44
#2022-11-23|1930.13
#2022-11-24|1944.04
#2022-11-25|1946.16
#2022-11-28|1916.42
#2022-11-29|1896.38
#2022-11-30|1888.01
#2022-12-01|1957.85
#2022-12-02|1955.82
#2022-12-05|1953.36
#2022-12-06|1935.23
#2022-12-07|1923.79
#2022-12-08|1920.93
#2022-12-09|1953.40
#2022-12-12|1935.88
#2022-12-13|1981.76
#2022-12-14|1975.10
#2022-12-15|1914.35
#2022-12-16|1882.25
#2022-12-19|1879.86
#2022-12-20|1879.23
#2022-12-21|1906.84
#2022-12-22|1885.70
#2022-12-23|1900.54
#2022-12-26|1901.60
#2022-12-27|1914.26
#2022-12-28|1904.51
#2022-12-29|1928.24
#2022-12-30|1901.22
#2023-01-02|1919.25
#2023-01-03|1927.24
#2023-01-04|1980.84
#2023-01-05|1958.42
#2023-01-06|1996.95
#2023-01-09|2066.78
#2023-01-10|2045.06
#2023-01-11|2054.03
#2023-01-12|2087.40
#2023-01-13|2094.37
#2023-01-16|2114.60
#2023-01-17|2121.39
#2023-01-18|2149.41
#2023-01-19|2104.60
#2023-01-20|2118.73
#2023-01-23|2147.60
#2023-01-24|2154.36
#2023-01-25|2148.51
#2023-01-26|2150.68
#2023-01-27|2171.54
#2023-01-30|2163.29
#2023-01-31|2152.62
#2023-02-01|2182.95
#2023-02-02|2251.41
#2023-02-03|2230.11
#2023-02-06|2181.32
#2023-02-07|2162.98
#2023-02-08|2147.22
#2023-02-09|2179.49
#2023-02-10|2141.61
#2023-02-13|2181.20
#2023-02-14|2178.40
#2023-02-15|2204.60
#2023-02-16|2198.64
#2023-02-17|2210.94
#2023-02-20|2217.25
#2023-02-21|2202.65
#2023-02-22|2190.07
#2023-02-23|2179.07
#2023-02-24|2155.94
#2023-02-27|2191.32
#2023-02-28|2181.10
#2023-03-01|2185.53
#2023-03-02|2198.32
#2023-03-03|2217.42
#2023-03-06|2233.29
#2023-03-07|2193.72
#2023-03-08|2193.10
#2023-03-09|2194.14
#2023-03-10|2191.98
#2023-03-13|2147.61
#2023-03-14|2185.01
#2023-03-15|2079.80
#2023-03-16|2132.93
#2023-03-17|2109.37
#2023-03-20|2146.13
#2023-03-21|2189.09
#2023-03-22|2179.93
#2023-03-23|2179.77
#2023-03-24|2093.30
#2023-03-27|2121.45
#2023-03-28|2133.78
#2023-03-29|2163.79
#2023-03-30|2203.99
#2023-03-31|2211.19
#2023-04-03|2199.22
#2023-04-04|2203.39
#2023-04-05|2135.52
#2023-04-06|2133.49
#2023-04-07|2133.72
#2023-04-10|2117.93
#2023-04-11|2164.86
#2023-04-12|2184.69
#2023-04-13|2215.39
#2023-04-14|2225.64
#2023-04-17|2223.79
#2023-04-18|2248.88
#2023-04-19|2254.42
#2023-04-20|2254.35
#2023-04-21|2250.11
#2023-04-24|2271.43
#2023-04-25|2242.44
#2023-04-26|2240.44
#2023-04-27|2239.45
#2023-04-28|2274.05
#2023-05-01|2261.74
#2023-05-02|2227.13
#2023-05-03|2254.10
#2023-05-04|2243.30
#2023-05-05|2270.01
#2023-05-08|2280.80
#2023-05-09|2265.35
#2023-05-10|2260.55
#2023-05-11|2255.24
#2023-05-12|2252.73
#2023-05-15|2260.36
#2023-05-16|2247.97
#2023-05-17|2272.67
#2023-05-18|2265.09
#2023-05-19|2297.09
#2023-05-22|2295.49
#2023-05-23|2264.79
#2023-05-24|2221.68
#2023-05-25|2206.41
#2023-05-26|2220.30
#2023-05-29|2221.82
#2023-05-30|2211.31
#2023-05-31|2171.99
#2023-06-01|2202.49
#2023-06-02|2245.63
#2023-06-05|2236.28
#2023-06-06|2234.86
#2023-06-07|2249.89
#2023-06-08|2266.17
#2023-06-09|2248.00
#2023-06-12|2266.58
#2023-06-13|2291.29
#2023-06-14|2319.69
#2023-06-15|2315.48
#2023-06-16|2328.61
#2023-06-19|2273.77
#2023-06-20|2252.69
#2023-06-21|2256.63
#2023-06-22|2246.56
#2023-06-23|2229.42
#2023-06-26|2233.94
#2023-06-27|2251.86
#2023-06-28|2268.34
#2023-06-29|2266.86
#2023-06-30|2301.31
#2023-07-03|2297.37
#2023-07-04|2291.80
#2023-07-05|2266.10
#2023-07-06|2199.80
#2023-07-07|2227.05
#2023-07-10|2241.82
#2023-07-11|2295.80
#2023-07-12|2361.65
#2023-07-13|2372.84
#2023-07-14|2388.53
#2023-07-17|2373.97
#2023-07-18|2394.77
#2023-07-19|2397.70
#2023-07-20|2400.43
#2023-07-21|2396.76
#2023-07-24|2392.35
#2023-07-25|2402.84
#2023-07-26|2396.74
#2023-07-27|2434.18
#2023-07-28|2442.13
#2023-07-31|2428.19
#2023-08-01|2405.18
#2023-08-02|2373.26
#2023-08-03|2360.64
#2023-08-04|2406.36
#2023-08-07|2392.89
#2023-08-08|2366.92
#2023-08-09|2372.80
#2023-08-10|2391.13
#2023-08-11|2360.10
#2023-08-14|2350.58
#2023-08-15|2340.22
#2023-08-16|2329.93
#2023-08-17|2289.23
#2023-08-18|2266.19
#2023-08-21|2254.06
#2023-08-22|2271.21
#2023-08-23|2268.60
#2023-08-24|2251.36
#2023-08-25|2239.84
#2023-08-28|2276.40
#2023-08-29|2294.77
#2023-08-30|2311.82
#2023-08-31|2305.91
#2023-09-01|2287.19
#2023-09-04|2278.45
#2023-09-05|2242.94
#2023-09-06|2237.55
#2023-09-07|2238.57
#2023-09-08|2230.32
#2023-09-11|2242.36
#2023-09-12|2221.76
#2023-09-13|2209.79
#2023-09-14|2231.60
#2023-09-15|2246.26
#2023-09-18|2225.21
#2023-09-19|2227.96
#2023-09-20|2264.15
#2023-09-21|2222.34
#2023-09-22|2204.90
#2023-09-25|2183.51
#2023-09-26|2171.18
#2023-09-27|2165.84
#2023-09-28|2190.03
#2023-09-29|2205.14
#2023-10-02|2155.71
#2023-10-03|2118.51
#2023-10-04|2119.42
#2023-10-05|2125.83
#2023-10-06|2153.95
#2023-10-09|2136.76
#2023-10-10|2195.80
#2023-10-11|2204.89
#2023-10-12|2186.06
#2023-10-13|2147.84
#2023-10-16|2155.66
#2023-10-17|2142.61
#2023-10-18|2089.86
#2023-10-19|2085.40
#2023-10-20|2053.85
#2023-10-23|2065.32
#2023-10-24|2066.21
#2023-10-25|2046.60
#2023-10-26|2039.71
#2023-10-27|2060.40
#2023-10-30|2078.72
#2023-10-31|2090.20
#2023-11-01|2090.53
#2023-11-02|2154.90
#2023-11-03|2204.06
#2023-11-06|2185.47
#2023-11-07|2169.29
#2023-11-08|2181.26
#2023-11-09|2209.44
#2023-11-10|2188.19
#2023-11-13|2201.65
#2023-11-14|2291.78
#2023-11-15|2320.82
#2023-11-16|2303.91
#2023-11-17|2333.19
#2023-11-20|2338.17
#2023-11-21|2342.83
#2023-11-22|2343.46
#2023-11-23|2351.02
#2023-11-24|2367.75
#2023-11-27|2360.58
#2023-11-28|2374.47
#2023-11-29|2403.61
#2023-11-30|2399.83
#2023-12-01|2403.83
#2023-12-04|2386.11
#2023-12-05|2412.97
#2023-12-06|2434.26
#2023-12-07|2434.20
#2023-12-08|2443.71
#2023-12-11|2450.43
#2023-12-12|2457.82
#2023-12-13|2458.27
#2023-12-14|2583.95
#2023-12-15|2584.82
#2023-12-18|2537.92
#2023-12-19|2574.48
#2023-12-20|2582.25
#2023-12-21|2585.98
#2023-12-22|2601.25
#2023-12-25|2599.13
#2023-12-26|2600.53
#2023-12-27|2627.03
#2023-12-28|2625.21
#2023-12-29|2616.24
#2024-01-01|2616.39
#2024-01-02|2593.72
#2024-01-03|2513.09
#2024-01-04|2546.52
#2024-01-05|2535.85
#2024-01-08|2550.48
#2024-01-09|2540.40
#2024-01-10|2528.47
#2024-01-11|2503.14
#2024-01-12|2543.21
#2024-01-15|2525.67
#2024-01-16|2493.58
#2024-01-17|2446.54
#2024-01-18|2463.67
#2024-01-19|2456.48
#2024-01-22|2477.27
#2024-01-23|2452.18
#2024-01-24|2495.84
#2024-01-25|2493.95
#2024-01-26|2518.43
#2024-01-29|2501.76
#2024-01-30|2523.25
#2024-01-31|2527.69
#2024-02-01|2504.96
#2024-02-02|2496.97
#2024-02-05|2472.10
#2024-02-06|2492.92
#2024-02-07|2502.09
#2024-02-08|2497.37
#2024-02-09|2490.84
#2024-02-12|2520.64
#2024-02-13|2468.82
#2024-02-14|2487.27
#2024-02-15|2522.11
#2024-02-16|2519.20
#2024-02-19|2529.22
#2024-02-20|2545.60
#2024-02-21|2557.30
#2024-02-22|2562.87
#2024-02-23|2573.96
#2024-02-26|2571.51
#2024-02-27|2589.48
#2024-02-28|2587.43
#2024-02-29|2600.22
#2024-03-01|2597.55
#2024-03-04|2599.21
#2024-03-05|2593.60
#2024-03-06|2613.10
#2024-03-07|2658.96
#2024-03-08|2676.90
#2024-03-11|2656.70
#2024-03-12|2686.67
#2024-03-13|2698.27
#2024-03-14|2667.89
#2024-03-15|2668.37
#2024-03-18|2658.78
#2024-03-19|2663.87
#2024-03-20|2677.27
#2024-03-21|2703.66
#2024-03-22|2687.04
#2024-03-25|2683.58
#2024-03-26|2697.65
#2024-03-27|2699.11
#2024-03-28|2693.97
#2024-03-29|2694.21
#2024-04-01|2678.73
#2024-04-02|2639.72
#2024-04-03|2674.40
#2024-04-04|2680.63
#2024-04-05|2652.66
#2024-04-08|2673.06
#2024-04-09|2644.87
#2024-04-10|2610.29
#2024-04-11|2598.28
#2024-04-12|2583.12
#2024-04-15|2576.36
#2024-04-16|2541.42
#2024-04-17|2539.42
#2024-04-18|2543.34
#2024-04-19|2532.56
#2024-04-22|2531.11
#2024-04-23|2570.32
#2024-04-24|2561.96
#2024-04-25|2536.06
#2024-04-26|2581.50
#2024-04-29|2596.54
#2024-04-30|2565.11
#2024-05-01|2560.60
#2024-05-02|2573.04
#2024-05-03|2633.88
#2024-05-06|2654.44
#2024-05-07|2681.18
#2024-05-08|2688.57
#2024-05-09|2709.05
#2024-05-10|2744.80
#2024-05-13|2739.22
#2024-05-14|2754.32
#2024-05-15|2793.11
#2024-05-16|2782.62
#2024-05-17|2765.13
#2024-05-20|2768.51
#2024-05-21|2759.58
#2024-05-22|2750.35
#2024-05-23|2761.63
#2024-05-24|2773.86
#2024-05-27|2791.76
#2024-05-28|2767.96
#2024-05-29|2720.88
#2024-05-30|2752.55
#2024-05-31|2740.04
#2024-06-03|2761.30
#2024-06-04|2733.16
#2024-06-05|2740.29
#2024-06-06|2746.23
#2024-06-07|2710.19
#2024-06-10|2676.05
#2024-06-11|2640.96
#2024-06-12|2723.00
#2024-06-13|2656.01
#2024-06-14|2586.86
#2024-06-17|2596.18
#2024-06-18|2632.08
#2024-06-19|2630.45
#2024-06-20|2642.11
#2024-06-21|2592.01
#2024-06-24|2616.45
#2024-06-25|2587.20
#2024-06-26|2570.27
#2024-06-27|2576.64
#2024-06-28|2571.33
#2024-07-01|2579.01
#2024-07-02|2570.15
#2024-07-03|2621.35
#2024-07-04|2641.19
#2024-07-05|2649.64
#2024-07-08|2670.72
#2024-07-09|2633.82
#2024-07-10|2651.81
#2024-07-11|2714.64
#2024-07-12|2753.27
#2024-07-15|2740.26
#2024-07-16|2754.47
#2024-07-17|2759.77
#2024-07-18|2768.16
#2024-07-19|2737.40
#2024-07-22|2771.09
#2024-07-23|2771.25
#2024-07-24|2744.51
#2024-07-25|2720.67
#2024-07-26|2768.22
#2024-07-29|2737.10
#2024-07-30|2770.60
#2024-07-31|2779.28
#2024-08-01|2728.27
#2024-08-02|2653.00
#2024-08-05|2614.63
#2024-08-06|2593.47
#2024-08-07|2650.50
#2024-08-08|2647.92
#2024-08-09|2668.68
#2024-08-12|2656.58
#2024-08-13|2672.70
#2024-08-14|2708.62
#2024-08-15|2717.63
#2024-08-16|2727.32
#2024-08-19|2770.17
#2024-08-20|2776.70
#2024-08-21|2791.23
#2024-08-22|2808.50
#2024-08-23|2854.79
#2024-08-26|2855.47
#2024-08-27|2839.83
#2024-08-28|2846.73
#2024-08-29|2851.15
#2024-08-30|2868.90
#2024-09-02|2878.52
#2024-09-03|2844.25
#2024-09-04|2818.10
#2024-09-05|2801.92
#2024-09-06|2787.31
#2024-09-09|2790.83
#2024-09-10|2788.48
#2024-09-11|2772.56
#2024-09-12|2797.48
#2024-09-13|2849.21
#2024-09-16|2861.41
#2024-09-17|2901.26
#2024-09-18|2893.73
#2024-09-19|2953.99
#2024-09-20|2922.96
#2024-09-23|2923.38
#2024-09-24|2927.53
#2024-09-25|2943.79
#2024-09-26|2972.91
#2024-09-27|2971.88
#2024-09-30|2920.98
#2024-10-01|2886.86
#2024-10-02|2872.95
#2024-10-03|2820.16
#2024-10-04|2826.22
#2024-10-07|2830.10
#2024-10-08|2823.37
#2024-10-09|2838.31
#2024-10-10|2815.41
#2024-10-11|2821.66
#2024-10-14|2817.99
#2024-10-15|2819.32
#2024-10-16|2819.45
#2024-10-17|2823.99
#2024-10-18|2830.99
#2024-10-21|2798.99
#2024-10-22|2784.88
#2024-10-23|2755.24
#2024-10-24|2754.49
#2024-10-25|2750.06
#2024-10-28|2796.35
#2024-10-29|2775.67
#2024-10-30|2779.08
#2024-10-31|2771.98
#2024-11-01|2783.72
#2024-11-04|2783.20
#2024-11-05|2790.01
#2024-11-06|2737.36
#2024-11-07|2791.32
#2024-11-08|2763.67
#2024-11-11|2790.56
#2024-11-12|2723.85
#2024-11-13|2705.71
#2024-11-14|2730.69
#2024-11-15|2714.00
#2024-11-18|2712.41
#2024-11-19|2700.63
#2024-11-20|2684.26
#2024-11-21|2687.31
#2024-11-22|2688.70
#2024-11-25|2712.56
#2024-11-26|2678.64
#2024-11-27|2686.27
#2024-11-28|2706.48
#2024-11-29|2722.22
#2024-12-02|2696.55
#2024-12-03|2739.67
#2024-12-04|2752.63
#2024-12-05|2781.40
#2024-12-06|2785.87
#2024-12-09|2787.84
#2024-12-10|2748.81
#2024-12-11|2759.62
#2024-12-12|2745.82
#2024-12-13|2736.34
#2024-12-16|2724.99
#2024-12-17|2701.13
#2024-12-18|2701.09
#2024-12-19|2629.11
#2024-12-20|2622.37
#2024-12-23|2626.46
#2024-12-24|2630.15
#2024-12-25|2630.40
#2024-12-26|2636.28
#2024-12-27|2650.71
#2024-12-30|2631.44
#2024-12-31|2637.24
#2025-01-01|2637.26
#2025-01-02|2628.05
#2025-01-03|2615.40
#2025-01-06|2663.47
#2025-01-07|2642.75
#2025-01-08|2616.18
#2025-01-09|2622.01
#2025-01-10|2572.86
#2025-01-13|2533.25
#2025-01-14|2556.37
#2025-01-15|2603.00
#2025-01-16|2611.68
#2025-01-17|2650.44
#2025-01-20|2691.15
#2025-01-21|2702.90
#2025-01-22|2722.40
#2025-01-23|2736.42
#2025-01-24|2760.02
#2025-01-27|2738.54
#2025-01-28|2727.75
#2025-01-29|2720.90
#2025-01-30|2754.80
#2025-01-31|2743.04
#2025-02-03|2678.94
#2025-02-04|2710.03
#2025-02-05|2723.33
#2025-02-06|2784.09
#2025-02-07|2788.19
#2025-02-10|2788.09
#2025-02-11|2796.20
#2025-02-12|2799.21
#2025-02-13|2864.11
#2025-02-14|2887.69
#2025-02-17|2890.78
#2025-02-18|2900.57
#2025-02-19|2817.92
#2025-02-20|2832.51
#2025-02-21|2834.89
#2025-02-24|2816.33
#2025-02-25|2830.56
#2025-02-26|2883.58
#2025-02-27|2842.21
#2025-02-28|2847.83
#2025-03-03|2880.15
#2025-03-04|2812.06
#2025-03-05|3029.92
#2025-03-06|3107.47
#2025-03-07|3100.27
#2025-03-10|3027.41
#2025-03-11|3003.04
#2025-03-12|3041.75
#2025-03-13|3019.57
#2025-03-14|3070.75
#2025-03-17|3093.69
#2025-03-18|3112.51
#2025-03-19|3108.51
#2025-03-20|3084.95
#2025-03-21|3040.32
#2025-03-24|3042.63
#2025-03-25|3064.34
#2025-03-26|3050.62
#2025-03-27|3022.82
#2025-03-28|2997.45
#2025-03-31|2917.56
#2025-04-01|2945.47
#2025-04-02|2966.61
#2025-04-03|2885.86
#2025-04-04|2773.04
#2025-04-07|2636.17
#2025-04-08|2720.48
#2025-04-09|2675.16
#2025-04-10|2822.44
#2025-04-11|2871.48
#2025-04-14|2958.77
#2025-04-15|3021.56
#2025-04-16|3026.79
#2025-04-17|2998.92
#2025-04-18|2997.03
#2025-04-21|3037.21
#2025-04-22|3026.12
#2025-04-23|3049.48
#2025-04-24|3084.95
#2025-04-25|3134.39
#2025-04-28|3162.05
#2025-04-29|3165.45
#2025-04-30|3187.26
#2025-05-01|3160.39
#2025-05-02|3266.89
#2025-05-05|3259.92
#2025-05-06|3255.71
#2025-05-07|3243.67
#2025-05-08|3253.39
#2025-05-09|3262.80
#2025-05-12|3246.77
#2025-05-13|3284.51
#2025-05-14|3323.80
#2025-05-15|3317.59
#2025-05-16|3313.26
#2025-05-19|3347.39
#2025-05-20|3376.45
#2025-05-21|3381.10
#2025-05-22|3330.12
#2025-05-23|3339.54
#2025-05-26|3395.64
#2025-05-27|3371.19
#2025-05-28|3343.75
#2025-05-29|3349.70
#2025-05-30|3320.25
#2025-06-02|3343.08
#2025-06-03|3328.26
#2025-06-04|3361.87
#2025-06-05|3396.48
#2025-06-06|3374.57
#2025-06-09|3373.93
#2025-06-10|3387.90
#2025-06-11|3401.23
#2025-06-12|3420.02
#2025-06-13|3352.45
#2025-06-16|3399.76
#2025-06-17|3354.17
#2025-06-18|3328.21
#2025-06-19|3256.89
#2025-06-20|3288.21
#2025-06-23|3284.20
#2025-06-24|3394.45
#2025-06-25|3380.02
#2025-06-26|3412.16
#2025-06-27|3479.41
#2025-06-30|3468.50
#2025-07-01|3458.46
#2025-07-02|3457.84
#2025-07-03|3455.51
#2025-07-04|3441.11
#2025-07-07|3457.51
#2025-07-08|3452.72
#2025-07-09|3500.62
#2025-07-10|3515.47
#2025-07-11|3495.39
#2025-07-14|3471.34
#2025-07-15|3445.28
#2025-07-16|3395.48
#2025-07-17|3455.33
#2025-07-18|3486.26
#2025-07-21|3502.00
#2025-07-22|3478.48
#2025-07-23|3539.14
#2025-07-24|3555.36
#2025-07-25|3540.10
#2025-07-28|3495.40
#2025-07-29|3482.89
#2025-07-30|3473.25
#2025-07-31|3431.25
#2025-08-01|3377.53
#2025-08-04|3398.02
#2025-08-05|3402.71
#2025-08-06|3429.17
#2025-08-07|3484.15
#2025-08-08|3516.65
#2025-08-11|3479.97
#2025-08-12|3521.22
#2025-08-13|3550.05
#2025-08-14|3554.49
#2025-08-15|3577.07
#2025-08-18|3544.80
#2025-08-19|3586.78
#2025-08-20|3541.09
#2025-08-21|3512.04
#2025-08-22|3582.08
#2025-08-25|3504.84
#2025-08-26|3443.53
#2025-08-27|3424.06
#2025-08-28|3449.20
#2025-08-29|3435.07
#2025-09-01|3434.34
#2025-09-02|3350.00
#2025-09-03|3358.73
#2025-09-04|3395.24
#2025-09-05|3442.05
#2025-09-08|3496.84
#2025-09-09|3475.72
#2025-09-10|3491.43
#2025-09-11|3536.05
#2025-09-12|3525.25
#2025-09-15|3546.78
#2025-09-16|3527.57
#2025-09-17|3519.67
#2025-09-18|3509.75
#2025-09-19|3492.40
#2025-09-22|3470.73
#2025-09-23|3490.10
#2025-09-24|3435.96
#2025-09-25|3368.48
#2025-09-26|3403.07
#2025-09-29|3405.05
#2025-09-30|3443.56
#2025-10-01|3454.76
#2025-10-02|3467.01
#2025-10-03|3477.71
#2025-10-06|3454.78
#2025-10-07|3439.75
#2025-10-08|3438.06
#2025-10-09|3447.47
#2025-10-10|3407.90
#2025-10-13|3429.51
#2025-10-14|3449.60
#2025-10-15|3478.22
#2025-10-16|3514.43
#2025-10-17|3475.84
#2025-10-20|3506.33
#2025-10-21|3502.85
#2025-10-22|3517.29
#2025-10-23|3530.26
#2025-10-24|3558.42
#2025-10-27|3555.89
#2025-10-28|3537.48
#2025-10-29|3528.11
#2025-10-30|3487.82
#2025-10-31|3447.69
#2025-11-03|3431.59
#2025-11-04|3409.44
#2025-11-05|3427.64
#2025-11-06|3396.71
#2025-11-07|3381.30
#2025-11-10|3421.71
#2025-11-11|3478.89
#2025-11-12|3524.92
#2025-11-13|3526.54
#2025-11-14|3473.37
#2025-11-17|3444.84
#2025-11-18|3369.80
#2025-11-19|3391.95
#2025-11-20|3398.67
#2025-11-21|3370.10
#2025-11-24|3425.32
#2025-11-25|3506.02
#2025-11-26|3532.98
#2025-11-27|3545.08
#2025-11-28|3559.42
#2025-12-01|3550.13
#2025-12-02|3541.72
#2025-12-03|3543.73
#2025-12-04|3568.45
#2025-12-05|3590.61
#2025-12-08|3588.14
#2025-12-09|3569.58
#2025-12-10|3547.26
#2025-12-11|3634.60
#2025-12-12|3620.87
#2025-12-15|3664.66
#2025-12-16|3675.68
#2025-12-17|3616.28
#2025-12-18|3651.62
#2025-12-19|3637.07
#2025-12-22|3659.74
#2025-12-23|3663.42
#2025-12-24|3662.17
#2025-12-25|3661.43
#2025-12-26|3659.74
#2025-12-29|3661.05
#2025-12-30|3674.66
#2025-12-31|3665.84
#2026-01-01|3666.29
#2026-01-02|3681.11
#2026-01-05|3687.81
#2026-01-06|3678.38
#2026-01-07|3734.12
#2026-01-08|3713.45
#2026-01-09|3714.81
#2026-01-12|3755.74
#2026-01-13|3663.35
#2026-01-14|3678.21
#2026-01-15|3685.41
#2026-01-16|3684.00
#2026-01-19|3653.19
#2026-01-20|3631.33
#2026-01-21|3633.10
#2026-01-22|3729.24
#2026-01-23|3710.30
#2026-01-26|3763.89
#2026-01-27|3812.40
#2026-01-28|3792.86
#2026-01-29|3776.74
#2026-01-30|3773.95