Table Data - Nasdaq EMEA Construction and Materials TR Index
| Title | Nasdaq EMEA Construction and Materials TR Index |
|---|---|
| Series ID | NASDAQNQEMEA5010T |
| 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: NQEMEA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 385.29 |
| 2001-04-02 | 384.21 |
| 2001-04-03 | 376.78 |
| 2001-04-04 | 388.54 |
| 2001-04-05 | 389.02 |
| 2001-04-06 | 391.46 |
| 2001-04-09 | 397.00 |
| 2001-04-10 | 399.11 |
| 2001-04-11 | 394.99 |
| 2001-04-12 | 399.75 |
| 2001-04-13 | . |
| 2001-04-16 | 395.86 |
| 2001-04-17 | 395.11 |
| 2001-04-18 | 395.49 |
| 2001-04-19 | 403.93 |
| 2001-04-20 | 411.37 |
| 2001-04-23 | 406.17 |
| 2001-04-24 | 406.98 |
| 2001-04-25 | 406.87 |
| 2001-04-26 | 413.08 |
| 2001-04-27 | 414.56 |
| 2001-04-30 | 415.68 |
| 2001-05-01 | 417.42 |
| 2001-05-02 | 418.53 |
| 2001-05-03 | 415.24 |
| 2001-05-04 | 416.75 |
| 2001-05-07 | 416.11 |
| 2001-05-08 | 415.01 |
| 2001-05-09 | 414.06 |
| 2001-05-10 | 417.49 |
| 2001-05-11 | 412.38 |
| 2001-05-14 | 411.05 |
| 2001-05-15 | 416.29 |
| 2001-05-16 | 417.58 |
| 2001-05-17 | 421.65 |
| 2001-05-18 | 421.20 |
| 2001-05-21 | 422.86 |
| 2001-05-22 | 415.79 |
| 2001-05-23 | 411.78 |
| 2001-05-24 | 410.20 |
| 2001-05-25 | 406.54 |
| 2001-05-28 | . |
| 2001-05-29 | 404.07 |
| 2001-05-30 | 401.00 |
| 2001-05-31 | 400.42 |
| 2001-06-01 | 397.47 |
| 2001-06-04 | 398.48 |
| 2001-06-05 | 400.93 |
| 2001-06-06 | 403.38 |
| 2001-06-07 | 403.22 |
| 2001-06-08 | 402.27 |
| 2001-06-11 | 396.26 |
| 2001-06-12 | 396.89 |
| 2001-06-13 | 400.11 |
| 2001-06-14 | 398.87 |
| 2001-06-15 | 396.10 |
| 2001-06-18 | 392.38 |
| 2001-06-19 | 392.48 |
| 2001-06-20 | 380.77 |
| 2001-06-21 | 380.56 |
| 2001-06-22 | 386.13 |
| 2001-06-25 | 390.63 |
| 2001-06-26 | 383.02 |
| 2001-06-27 | 381.79 |
| 2001-06-28 | 380.84 |
| 2001-06-29 | 382.71 |
| 2001-07-02 | 386.33 |
| 2001-07-03 | 388.85 |
| 2001-07-04 | . |
| 2001-07-05 | 383.86 |
| 2001-07-06 | 382.31 |
| 2001-07-09 | 382.55 |
| 2001-07-10 | 386.47 |
| 2001-07-11 | 388.05 |
| 2001-07-12 | 385.59 |
| 2001-07-13 | 386.27 |
| 2001-07-16 | 387.22 |
| 2001-07-17 | 383.53 |
| 2001-07-18 | 393.25 |
| 2001-07-19 | 391.60 |
| 2001-07-20 | 390.05 |
| 2001-07-23 | 387.58 |
| 2001-07-24 | 387.40 |
| 2001-07-25 | 382.10 |
| 2001-07-26 | 381.69 |
| 2001-07-27 | 386.68 |
| 2001-07-30 | 389.55 |
| 2001-07-31 | 390.06 |
| 2001-08-01 | 392.22 |
| 2001-08-02 | 395.98 |
| 2001-08-03 | 397.64 |
| 2001-08-06 | 395.84 |
| 2001-08-07 | 393.41 |
| 2001-08-08 | 392.27 |
| 2001-08-09 | 393.56 |
| 2001-08-10 | 394.99 |
| 2001-08-13 | 400.56 |
| 2001-08-14 | 402.64 |
| 2001-08-15 | 406.03 |
| 2001-08-16 | 407.77 |
| 2001-08-17 | 407.94 |
| 2001-08-20 | 403.97 |
| 2001-08-21 | 406.13 |
| 2001-08-22 | 410.22 |
| 2001-08-23 | 405.65 |
| 2001-08-24 | 406.77 |
| 2001-08-27 | 402.89 |
| 2001-08-28 | 399.33 |
| 2001-08-29 | 398.10 |
| 2001-08-30 | 391.12 |
| 2001-08-31 | 387.87 |
| 2001-09-03 | . |
| 2001-09-04 | 375.25 |
| 2001-09-05 | 372.32 |
| 2001-09-06 | 370.61 |
| 2001-09-07 | 369.91 |
| 2001-09-10 | 362.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 345.87 |
| 2001-09-18 | 342.71 |
| 2001-09-19 | 339.82 |
| 2001-09-20 | 323.50 |
| 2001-09-21 | 317.06 |
| 2001-09-24 | 329.07 |
| 2001-09-25 | 336.90 |
| 2001-09-26 | 341.22 |
| 2001-09-27 | 343.28 |
| 2001-09-28 | 341.69 |
| 2001-10-01 | 344.01 |
| 2001-10-02 | 346.76 |
| 2001-10-03 | 345.57 |
| 2001-10-04 | 354.00 |
| 2001-10-05 | 358.70 |
| 2001-10-08 | 355.51 |
| 2001-10-09 | 357.96 |
| 2001-10-10 | 359.77 |
| 2001-10-11 | 361.96 |
| 2001-10-12 | 363.67 |
| 2001-10-15 | 362.34 |
| 2001-10-16 | 369.42 |
| 2001-10-17 | 368.24 |
| 2001-10-18 | 360.98 |
| 2001-10-19 | 355.14 |
| 2001-10-22 | 354.28 |
| 2001-10-23 | 360.60 |
| 2001-10-24 | 363.09 |
| 2001-10-25 | 359.59 |
| 2001-10-26 | 361.35 |
| 2001-10-29 | 364.03 |
| 2001-10-30 | 357.96 |
| 2001-10-31 | 355.21 |
| 2001-11-01 | 353.59 |
| 2001-11-02 | 352.51 |
| 2001-11-05 | 352.55 |
| 2001-11-06 | 356.55 |
| 2001-11-07 | 357.57 |
| 2001-11-08 | 360.25 |
| 2001-11-09 | 358.62 |
| 2001-11-12 | 355.60 |
| 2001-11-13 | 356.16 |
| 2001-11-14 | 362.23 |
| 2001-11-15 | 363.91 |
| 2001-11-16 | 366.83 |
| 2001-11-19 | 368.94 |
| 2001-11-20 | 369.08 |
| 2001-11-21 | 366.22 |
| 2001-11-22 | . |
| 2001-11-23 | 366.61 |
| 2001-11-26 | 370.00 |
| 2001-11-27 | 370.57 |
| 2001-11-28 | 369.13 |
| 2001-11-29 | 370.33 |
| 2001-11-30 | 378.13 |
| 2001-12-03 | 374.35 |
| 2001-12-04 | 381.70 |
| 2001-12-05 | 384.47 |
| 2001-12-06 | 382.54 |
| 2001-12-07 | 388.41 |
| 2001-12-10 | 386.60 |
| 2001-12-11 | 387.52 |
| 2001-12-12 | 387.51 |
| 2001-12-13 | 381.31 |
| 2001-12-14 | 378.36 |
| 2001-12-17 | 385.21 |
| 2001-12-18 | 383.27 |
| 2001-12-19 | 379.12 |
| 2001-12-20 | 377.08 |
| 2001-12-21 | 376.98 |
| 2001-12-24 | 373.01 |
| 2001-12-25 | . |
| 2001-12-26 | 373.27 |
| 2001-12-27 | 381.10 |
| 2001-12-28 | 379.81 |
| 2001-12-31 | 384.56 |
| 2002-01-01 | . |
| 2002-01-02 | 388.81 |
| 2002-01-03 | 393.66 |
| 2002-01-04 | 394.19 |
| 2002-01-07 | 392.59 |
| 2002-01-08 | 391.69 |
| 2002-01-09 | 392.84 |
| 2002-01-10 | 389.25 |
| 2002-01-11 | 388.18 |
| 2002-01-14 | 383.54 |
| 2002-01-15 | 384.84 |
| 2002-01-16 | 375.83 |
| 2002-01-17 | 378.07 |
| 2002-01-18 | 376.36 |
| 2002-01-21 | . |
| 2002-01-22 | 374.28 |
| 2002-01-23 | 374.97 |
| 2002-01-24 | 374.76 |
| 2002-01-25 | 367.65 |
| 2002-01-28 | 370.43 |
| 2002-01-29 | 366.15 |
| 2002-01-30 | 362.73 |
| 2002-01-31 | 367.65 |
| 2002-02-01 | 370.16 |
| 2002-02-04 | 369.87 |
| 2002-02-05 | 369.02 |
| 2002-02-06 | 369.09 |
| 2002-02-07 | 368.70 |
| 2002-02-08 | 368.66 |
| 2002-02-11 | 373.20 |
| 2002-02-12 | 374.76 |
| 2002-02-13 | 373.86 |
| 2002-02-14 | 376.26 |
| 2002-02-15 | 378.51 |
| 2002-02-18 | . |
| 2002-02-19 | 372.52 |
| 2002-02-20 | 371.43 |
| 2002-02-21 | 375.52 |
| 2002-02-22 | 375.52 |
| 2002-02-25 | 376.06 |
| 2002-02-26 | 379.92 |
| 2002-02-27 | 382.03 |
| 2002-02-28 | 379.44 |
| 2002-03-01 | 381.49 |
| 2002-03-04 | 391.30 |
| 2002-03-05 | 393.26 |
| 2002-03-06 | 395.08 |
| 2002-03-07 | 400.36 |
| 2002-03-08 | 399.42 |
| 2002-03-11 | 396.65 |
| 2002-03-12 | 391.97 |
| 2002-03-13 | 393.10 |
| 2002-03-14 | 398.23 |
| 2002-03-15 | 398.70 |
| 2002-03-18 | 399.81 |
| 2002-03-19 | 404.98 |
| 2002-03-20 | 405.08 |
| 2002-03-21 | 402.91 |
| 2002-03-22 | 404.12 |
| 2002-03-25 | 402.79 |
| 2002-03-26 | 400.97 |
| 2002-03-27 | 400.28 |
| 2002-03-28 | 401.72 |
| 2002-03-29 | . |
| 2002-04-01 | 404.98 |
| 2002-04-02 | 405.58 |
| 2002-04-03 | 403.02 |
| 2002-04-04 | 401.60 |
| 2002-04-05 | 399.84 |
| 2002-04-08 | 393.88 |
| 2002-04-09 | 393.88 |
| 2002-04-10 | 396.40 |
| 2002-04-11 | 397.22 |
| 2002-04-12 | 398.74 |
| 2002-04-15 | 399.85 |
| 2002-04-16 | 404.40 |
| 2002-04-17 | 411.96 |
| 2002-04-18 | 412.44 |
| 2002-04-19 | 415.04 |
| 2002-04-22 | 415.75 |
| 2002-04-23 | 413.94 |
| 2002-04-24 | 413.21 |
| 2002-04-25 | 409.58 |
| 2002-04-26 | 411.58 |
| 2002-04-29 | 413.53 |
| 2002-04-30 | 416.52 |
| 2002-05-01 | 418.01 |
| 2002-05-02 | 416.10 |
| 2002-05-03 | 419.73 |
| 2002-05-06 | 422.68 |
| 2002-05-07 | 417.69 |
| 2002-05-08 | 421.12 |
| 2002-05-09 | 421.66 |
| 2002-05-10 | 425.59 |
| 2002-05-13 | 427.51 |
| 2002-05-14 | 423.32 |
| 2002-05-15 | 426.81 |
| 2002-05-16 | 426.99 |
| 2002-05-17 | 432.46 |
| 2002-05-20 | 432.83 |
| 2002-05-21 | 429.63 |
| 2002-05-22 | 430.62 |
| 2002-05-23 | 425.87 |
| 2002-05-24 | 427.53 |
| 2002-05-27 | . |
| 2002-05-28 | 430.61 |
| 2002-05-29 | 431.55 |
| 2002-05-30 | 428.54 |
| 2002-05-31 | 428.31 |
| 2002-06-03 | 429.17 |
| 2002-06-04 | 426.97 |
| 2002-06-05 | 423.72 |
| 2002-06-06 | 426.93 |
| 2002-06-07 | 420.73 |
| 2002-06-10 | 422.32 |
| 2002-06-11 | 422.07 |
| 2002-06-12 | 420.12 |
| 2002-06-13 | 418.76 |
| 2002-06-14 | 412.28 |
| 2002-06-17 | 416.32 |
| 2002-06-18 | 418.51 |
| 2002-06-19 | 419.03 |
| 2002-06-20 | 418.04 |
| 2002-06-21 | 417.83 |
| 2002-06-24 | 416.25 |
| 2002-06-25 | 417.27 |
| 2002-06-26 | 421.29 |
| 2002-06-27 | 422.53 |
| 2002-06-28 | 431.45 |
| 2002-07-01 | 427.00 |
| 2002-07-02 | 421.78 |
| 2002-07-03 | 411.22 |
| 2002-07-04 | . |
| 2002-07-05 | 417.95 |
| 2002-07-08 | 424.16 |
| 2002-07-09 | 423.86 |
| 2002-07-10 | 416.23 |
| 2002-07-11 | 407.60 |
| 2002-07-12 | 407.83 |
| 2002-07-15 | 406.78 |
| 2002-07-16 | 400.70 |
| 2002-07-17 | 408.47 |
| 2002-07-18 | 407.96 |
| 2002-07-19 | 403.17 |
| 2002-07-22 | 389.18 |
| 2002-07-23 | 376.69 |
| 2002-07-24 | 368.73 |
| 2002-07-25 | 374.23 |
| 2002-07-26 | 352.88 |
| 2002-07-29 | 363.06 |
| 2002-07-30 | 370.07 |
| 2002-07-31 | 367.44 |
| 2002-08-01 | 359.57 |
| 2002-08-02 | 352.30 |
| 2002-08-05 | 340.72 |
| 2002-08-06 | 337.27 |
| 2002-08-07 | 341.79 |
| 2002-08-08 | 348.87 |
| 2002-08-09 | 352.12 |
| 2002-08-12 | 351.87 |
| 2002-08-13 | 354.18 |
| 2002-08-14 | 353.54 |
| 2002-08-15 | 356.38 |
| 2002-08-16 | 359.96 |
| 2002-08-19 | 363.34 |
| 2002-08-20 | 366.33 |
| 2002-08-21 | 374.14 |
| 2002-08-22 | 377.49 |
| 2002-08-23 | 375.42 |
| 2002-08-26 | 374.47 |
| 2002-08-27 | 381.42 |
| 2002-08-28 | 375.37 |
| 2002-08-29 | 371.02 |
| 2002-08-30 | 370.25 |
| 2002-09-02 | . |
| 2002-09-03 | 363.95 |
| 2002-09-04 | 365.32 |
| 2002-09-05 | 361.35 |
| 2002-09-06 | 361.04 |
| 2002-09-09 | 357.96 |
| 2002-09-10 | 359.79 |
| 2002-09-11 | 363.98 |
| 2002-09-12 | 359.70 |
| 2002-09-13 | 356.61 |
| 2002-09-16 | 352.71 |
| 2002-09-17 | 349.59 |
| 2002-09-18 | 343.96 |
| 2002-09-19 | 342.93 |
| 2002-09-20 | 345.42 |
| 2002-09-23 | 338.34 |
| 2002-09-24 | 327.83 |
| 2002-09-25 | 327.42 |
| 2002-09-26 | 334.97 |
| 2002-09-27 | 335.22 |
| 2002-09-30 | 323.39 |
| 2002-10-01 | 320.55 |
| 2002-10-02 | 321.68 |
| 2002-10-03 | 318.38 |
| 2002-10-04 | 310.17 |
| 2002-10-07 | 307.70 |
| 2002-10-08 | 305.31 |
| 2002-10-09 | 304.44 |
| 2002-10-10 | 306.35 |
| 2002-10-11 | 319.35 |
| 2002-10-14 | 319.09 |
| 2002-10-15 | 332.14 |
| 2002-10-16 | 330.83 |
| 2002-10-17 | 335.28 |
| 2002-10-18 | 334.90 |
| 2002-10-21 | 334.63 |
| 2002-10-22 | 325.77 |
| 2002-10-23 | 319.33 |
| 2002-10-24 | 322.02 |
| 2002-10-25 | 315.21 |
| 2002-10-28 | 317.89 |
| 2002-10-29 | 309.82 |
| 2002-10-30 | 318.60 |
| 2002-10-31 | 328.98 |
| 2002-11-01 | 325.73 |
| 2002-11-04 | 336.67 |
| 2002-11-05 | 342.41 |
| 2002-11-06 | 339.88 |
| 2002-11-07 | 341.66 |
| 2002-11-08 | 343.93 |
| 2002-11-11 | 340.97 |
| 2002-11-12 | 345.35 |
| 2002-11-13 | 344.71 |
| 2002-11-14 | 350.65 |
| 2002-11-15 | 350.90 |
| 2002-11-18 | 354.69 |
| 2002-11-19 | 352.61 |
| 2002-11-20 | 347.59 |
| 2002-11-21 | 353.97 |
| 2002-11-22 | 355.46 |
| 2002-11-25 | 354.30 |
| 2002-11-26 | 350.04 |
| 2002-11-27 | 354.42 |
| 2002-11-28 | . |
| 2002-11-29 | 364.98 |
| 2002-12-02 | 364.53 |
| 2002-12-03 | 359.98 |
| 2002-12-04 | 358.34 |
| 2002-12-05 | 354.59 |
| 2002-12-06 | 352.54 |
| 2002-12-09 | 348.17 |
| 2002-12-10 | 347.80 |
| 2002-12-11 | 350.48 |
| 2002-12-12 | 350.60 |
| 2002-12-13 | 347.49 |
| 2002-12-16 | 347.40 |
| 2002-12-17 | 348.80 |
| 2002-12-18 | 344.15 |
| 2002-12-19 | 342.83 |
| 2002-12-20 | 346.42 |
| 2002-12-23 | 344.09 |
| 2002-12-24 | 344.66 |
| 2002-12-25 | . |
| 2002-12-26 | 345.46 |
| 2002-12-27 | 345.40 |
| 2002-12-30 | 346.07 |
| 2002-12-31 | 350.38 |
| 2003-01-01 | . |
| 2003-01-02 | 354.45 |
| 2003-01-03 | 359.13 |
| 2003-01-06 | 363.16 |
| 2003-01-07 | 360.68 |
| 2003-01-08 | 353.30 |
| 2003-01-09 | 356.98 |
| 2003-01-10 | 358.85 |
| 2003-01-13 | 358.38 |
| 2003-01-14 | 356.98 |
| 2003-01-15 | 353.16 |
| 2003-01-16 | 354.96 |
| 2003-01-17 | 353.77 |
| 2003-01-20 | . |
| 2003-01-21 | 347.86 |
| 2003-01-22 | 344.57 |
| 2003-01-23 | 340.97 |
| 2003-01-24 | 342.37 |
| 2003-01-27 | 332.18 |
| 2003-01-28 | 333.46 |
| 2003-01-29 | 330.25 |
| 2003-01-30 | 331.76 |
| 2003-01-31 | 337.16 |
| 2003-02-03 | 342.21 |
| 2003-02-04 | 337.79 |
| 2003-02-05 | 336.91 |
| 2003-02-06 | 332.35 |
| 2003-02-07 | 328.01 |
| 2003-02-10 | 325.59 |
| 2003-02-11 | 329.81 |
| 2003-02-12 | 330.60 |
| 2003-02-13 | 332.44 |
| 2003-02-14 | 333.53 |
| 2003-02-17 | . |
| 2003-02-18 | 336.06 |
| 2003-02-19 | 335.35 |
| 2003-02-20 | 334.33 |
| 2003-02-21 | 334.30 |
| 2003-02-24 | 329.78 |
| 2003-02-25 | 319.92 |
| 2003-02-26 | 319.12 |
| 2003-02-27 | 323.13 |
| 2003-02-28 | 327.27 |
| 2003-03-03 | 327.10 |
| 2003-03-04 | 325.62 |
| 2003-03-05 | 326.12 |
| 2003-03-06 | 321.82 |
| 2003-03-07 | 319.68 |
| 2003-03-10 | 314.29 |
| 2003-03-11 | 311.58 |
| 2003-03-12 | 304.68 |
| 2003-03-13 | 311.38 |
| 2003-03-14 | 319.49 |
| 2003-03-17 | 322.55 |
| 2003-03-18 | 323.71 |
| 2003-03-19 | 327.23 |
| 2003-03-20 | 327.13 |
| 2003-03-21 | 334.53 |
| 2003-03-24 | 325.91 |
| 2003-03-25 | 329.63 |
| 2003-03-26 | 329.24 |
| 2003-03-27 | 327.43 |
| 2003-03-28 | 325.95 |
| 2003-03-31 | 324.58 |
| 2003-04-01 | 321.83 |
| 2003-04-02 | 326.17 |
| 2003-04-03 | 328.42 |
| 2003-04-04 | 331.12 |
| 2003-04-07 | 338.01 |
| 2003-04-08 | 336.00 |
| 2003-04-09 | 341.21 |
| 2003-04-10 | 341.25 |
| 2003-04-11 | 343.06 |
| 2003-04-14 | 346.16 |
| 2003-04-15 | 350.24 |
| 2003-04-16 | 349.33 |
| 2003-04-17 | 352.74 |
| 2003-04-18 | . |
| 2003-04-21 | 351.08 |
| 2003-04-22 | 354.25 |
| 2003-04-23 | 359.44 |
| 2003-04-24 | 358.05 |
| 2003-04-25 | 360.78 |
| 2003-04-28 | 364.62 |
| 2003-04-29 | 370.39 |
| 2003-04-30 | 372.82 |
| 2003-05-01 | 376.61 |
| 2003-05-02 | 377.46 |
| 2003-05-05 | 383.98 |
| 2003-05-06 | 392.04 |
| 2003-05-07 | 387.53 |
| 2003-05-08 | 381.12 |
| 2003-05-09 | 383.53 |
| 2003-05-12 | 383.51 |
| 2003-05-13 | 383.66 |
| 2003-05-14 | 381.15 |
| 2003-05-15 | 381.09 |
| 2003-05-16 | 386.69 |
| 2003-05-19 | 383.20 |
| 2003-05-20 | 384.96 |
| 2003-05-21 | 381.69 |
| 2003-05-22 | 381.92 |
| 2003-05-23 | 379.65 |
| 2003-05-26 | . |
| 2003-05-27 | 380.44 |
| 2003-05-28 | 379.96 |
| 2003-05-29 | 384.00 |
| 2003-05-30 | 385.77 |
| 2003-06-02 | 390.39 |
| 2003-06-03 | 387.79 |
| 2003-06-04 | 390.45 |
| 2003-06-05 | 396.43 |
| 2003-06-06 | 397.91 |
| 2003-06-09 | 397.94 |
| 2003-06-10 | 395.81 |
| 2003-06-11 | 401.90 |
| 2003-06-12 | 405.23 |
| 2003-06-13 | 404.53 |
| 2003-06-16 | 414.76 |
| 2003-06-17 | 415.24 |
| 2003-06-18 | 406.79 |
| 2003-06-19 | 404.89 |
| 2003-06-20 | 405.12 |
| 2003-06-23 | 397.41 |
| 2003-06-24 | 394.15 |
| 2003-06-25 | 398.07 |
| 2003-06-26 | 393.03 |
| 2003-06-27 | 395.04 |
| 2003-06-30 | 394.11 |
| 2003-07-01 | 395.95 |
| 2003-07-02 | 400.37 |
| 2003-07-03 | 405.99 |
| 2003-07-04 | . |
| 2003-07-07 | 409.16 |
| 2003-07-08 | 411.98 |
| 2003-07-09 | 412.72 |
| 2003-07-10 | 408.91 |
| 2003-07-11 | 410.56 |
| 2003-07-14 | 413.99 |
| 2003-07-15 | 411.71 |
| 2003-07-16 | 410.46 |
| 2003-07-17 | 408.12 |
| 2003-07-18 | 411.64 |
| 2003-07-21 | 412.17 |
| 2003-07-22 | 408.24 |
| 2003-07-23 | 409.08 |
| 2003-07-24 | 418.09 |
| 2003-07-25 | 418.38 |
| 2003-07-28 | 423.86 |
| 2003-07-29 | 424.05 |
| 2003-07-30 | 423.85 |
| 2003-07-31 | 423.18 |
| 2003-08-01 | 421.90 |
| 2003-08-04 | 422.98 |
| 2003-08-05 | 425.92 |
| 2003-08-06 | 422.34 |
| 2003-08-07 | 420.10 |
| 2003-08-08 | 417.90 |
| 2003-08-11 | 418.27 |
| 2003-08-12 | 417.57 |
| 2003-08-13 | 420.11 |
| 2003-08-14 | 422.15 |
| 2003-08-15 | 428.37 |
| 2003-08-18 | 427.19 |
| 2003-08-19 | 429.87 |
| 2003-08-20 | 429.71 |
| 2003-08-21 | 425.59 |
| 2003-08-22 | 423.40 |
| 2003-08-25 | 420.38 |
| 2003-08-26 | 417.51 |
| 2003-08-27 | 419.67 |
| 2003-08-28 | 420.13 |
| 2003-08-29 | 424.79 |
| 2003-09-01 | . |
| 2003-09-02 | 423.74 |
| 2003-09-03 | 428.63 |
| 2003-09-04 | 427.51 |
| 2003-09-05 | 434.19 |
| 2003-09-08 | 436.77 |
| 2003-09-09 | 435.39 |
| 2003-09-10 | 427.94 |
| 2003-09-11 | 427.64 |
| 2003-09-12 | 430.75 |
| 2003-09-15 | 434.60 |
| 2003-09-16 | 433.33 |
| 2003-09-17 | 436.99 |
| 2003-09-18 | 441.48 |
| 2003-09-19 | 443.10 |
| 2003-09-22 | 440.12 |
| 2003-09-23 | 437.76 |
| 2003-09-24 | 436.82 |
| 2003-09-25 | 435.00 |
| 2003-09-26 | 430.44 |
| 2003-09-29 | 429.79 |
| 2003-09-30 | 426.93 |
| 2003-10-01 | 433.97 |
| 2003-10-02 | 432.38 |
| 2003-10-03 | 440.16 |
| 2003-10-06 | 444.18 |
| 2003-10-07 | 445.22 |
| 2003-10-08 | 447.20 |
| 2003-10-09 | 448.19 |
| 2003-10-10 | 451.92 |
| 2003-10-13 | 452.50 |
| 2003-10-14 | 455.90 |
| 2003-10-15 | 457.96 |
| 2003-10-16 | 456.35 |
| 2003-10-17 | 452.75 |
| 2003-10-20 | 453.93 |
| 2003-10-21 | 452.84 |
| 2003-10-22 | 449.82 |
| 2003-10-23 | 447.00 |
| 2003-10-24 | 449.40 |
| 2003-10-27 | 450.46 |
| 2003-10-28 | 449.81 |
| 2003-10-29 | 452.83 |
| 2003-10-30 | 455.46 |
| 2003-10-31 | 454.81 |
| 2003-11-03 | 453.72 |
| 2003-11-04 | 453.65 |
| 2003-11-05 | 449.01 |
| 2003-11-06 | 447.54 |
| 2003-11-07 | 457.95 |
| 2003-11-10 | 457.57 |
| 2003-11-11 | 456.37 |
| 2003-11-12 | 462.70 |
| 2003-11-13 | 467.22 |
| 2003-11-14 | 476.70 |
| 2003-11-17 | 468.24 |
| 2003-11-18 | 474.41 |
| 2003-11-19 | 472.08 |
| 2003-11-20 | 469.81 |
| 2003-11-21 | 474.86 |
| 2003-11-24 | 472.23 |
| 2003-11-25 | 474.69 |
| 2003-11-26 | 482.49 |
| 2003-11-27 | . |
| 2003-11-28 | 486.90 |
| 2003-12-01 | 493.81 |
| 2003-12-02 | 501.13 |
| 2003-12-03 | 503.87 |
| 2003-12-04 | 500.20 |
| 2003-12-05 | 501.75 |
| 2003-12-08 | 501.58 |
| 2003-12-09 | 502.67 |
| 2003-12-10 | 500.57 |
| 2003-12-11 | 499.18 |
| 2003-12-12 | 505.06 |
| 2003-12-15 | 508.00 |
| 2003-12-16 | 507.18 |
| 2003-12-17 | 509.61 |
| 2003-12-18 | 508.12 |
| 2003-12-19 | 508.92 |
| 2003-12-22 | 513.00 |
| 2003-12-23 | 514.97 |
| 2003-12-24 | 517.53 |
| 2003-12-25 | . |
| 2003-12-26 | 517.15 |
| 2003-12-29 | 519.48 |
| 2003-12-30 | 521.53 |
| 2003-12-31 | 527.14 |
| 2004-01-01 | . |
| 2004-01-02 | 532.14 |
| 2004-01-05 | 538.00 |
| 2004-01-06 | 538.58 |
| 2004-01-07 | 534.31 |
| 2004-01-08 | 539.66 |
| 2004-01-09 | 542.34 |
| 2004-01-12 | 542.94 |
| 2004-01-13 | 543.37 |
| 2004-01-14 | 544.09 |
| 2004-01-15 | 541.15 |
| 2004-01-16 | 536.00 |
| 2004-01-19 | . |
| 2004-01-20 | 544.22 |
| 2004-01-21 | 546.71 |
| 2004-01-22 | 552.38 |
| 2004-01-23 | 548.64 |
| 2004-01-26 | 543.42 |
| 2004-01-27 | 549.98 |
| 2004-01-28 | 545.36 |
| 2004-01-29 | 533.41 |
| 2004-01-30 | 536.98 |
| 2004-02-02 | 540.41 |
| 2004-02-03 | 542.70 |
| 2004-02-04 | 539.13 |
| 2004-02-05 | 543.70 |
| 2004-02-06 | 552.40 |
| 2004-02-09 | 555.93 |
| 2004-02-10 | 554.82 |
| 2004-02-11 | 557.19 |
| 2004-02-12 | 567.46 |
| 2004-02-13 | 563.99 |
| 2004-02-16 | . |
| 2004-02-17 | 567.72 |
| 2004-02-18 | 566.61 |
| 2004-02-19 | 564.39 |
| 2004-02-20 | 557.40 |
| 2004-02-23 | 557.85 |
| 2004-02-24 | 556.92 |
| 2004-02-25 | 550.47 |
| 2004-02-26 | 548.45 |
| 2004-02-27 | 552.82 |
| 2004-03-01 | 561.19 |
| 2004-03-02 | 559.85 |
| 2004-03-03 | 552.33 |
| 2004-03-04 | 556.63 |
| 2004-03-05 | 568.55 |
| 2004-03-08 | 568.27 |
| 2004-03-09 | 561.35 |
| 2004-03-10 | 548.53 |
| 2004-03-11 | 538.83 |
| 2004-03-12 | 537.01 |
| 2004-03-15 | 529.97 |
| 2004-03-16 | 536.51 |
| 2004-03-17 | 538.37 |
| 2004-03-18 | 541.20 |
| 2004-03-19 | 541.42 |
| 2004-03-22 | 534.71 |
| 2004-03-23 | 534.00 |
| 2004-03-24 | 529.52 |
| 2004-03-25 | 533.74 |
| 2004-03-26 | 535.98 |
| 2004-03-29 | 541.69 |
| 2004-03-30 | 543.25 |
| 2004-03-31 | 548.43 |
| 2004-04-01 | 555.66 |
| 2004-04-02 | 552.91 |
| 2004-04-05 | 549.22 |
| 2004-04-06 | 551.84 |
| 2004-04-07 | 557.83 |
| 2004-04-08 | 554.66 |
| 2004-04-09 | . |
| 2004-04-12 | 553.18 |
| 2004-04-13 | 547.72 |
| 2004-04-14 | 542.20 |
| 2004-04-15 | 544.17 |
| 2004-04-16 | 549.42 |
| 2004-04-19 | 549.02 |
| 2004-04-20 | 550.54 |
| 2004-04-21 | 544.55 |
| 2004-04-22 | 552.06 |
| 2004-04-23 | 555.56 |
| 2004-04-26 | 556.59 |
| 2004-04-27 | 559.68 |
| 2004-04-28 | 554.61 |
| 2004-04-29 | 551.00 |
| 2004-04-30 | 550.52 |
| 2004-05-03 | 553.76 |
| 2004-05-04 | 561.63 |
| 2004-05-05 | 564.99 |
| 2004-05-06 | 553.91 |
| 2004-05-07 | 544.62 |
| 2004-05-10 | 526.77 |
| 2004-05-11 | 529.88 |
| 2004-05-12 | 530.66 |
| 2004-05-13 | 533.41 |
| 2004-05-14 | 532.51 |
| 2004-05-17 | 531.12 |
| 2004-05-18 | 530.44 |
| 2004-05-19 | 542.25 |
| 2004-05-20 | 535.25 |
| 2004-05-21 | 541.04 |
| 2004-05-24 | 541.83 |
| 2004-05-25 | 546.64 |
| 2004-05-26 | 550.38 |
| 2004-05-27 | 560.65 |
| 2004-05-28 | 559.07 |
| 2004-05-31 | . |
| 2004-06-01 | 555.17 |
| 2004-06-02 | 561.36 |
| 2004-06-03 | 561.48 |
| 2004-06-04 | 567.25 |
| 2004-06-07 | 573.18 |
| 2004-06-08 | 572.63 |
| 2004-06-09 | 564.11 |
| 2004-06-10 | 565.86 |
| 2004-06-11 | . |
| 2004-06-14 | 561.76 |
| 2004-06-15 | 563.91 |
| 2004-06-16 | 563.26 |
| 2004-06-17 | 565.90 |
| 2004-06-18 | 570.86 |
| 2004-06-21 | 567.70 |
| 2004-06-22 | 564.81 |
| 2004-06-23 | 567.19 |
| 2004-06-24 | 573.06 |
| 2004-06-25 | 570.48 |
| 2004-06-28 | 577.66 |
| 2004-06-29 | 575.64 |
| 2004-06-30 | 578.52 |
| 2004-07-01 | 578.05 |
| 2004-07-02 | 581.51 |
| 2004-07-05 | . |
| 2004-07-06 | 578.78 |
| 2004-07-07 | 584.06 |
| 2004-07-08 | 585.34 |
| 2004-07-09 | 584.86 |
| 2004-07-12 | 586.64 |
| 2004-07-13 | 584.71 |
| 2004-07-14 | 586.67 |
| 2004-07-15 | 584.99 |
| 2004-07-16 | 590.33 |
| 2004-07-19 | 587.20 |
| 2004-07-20 | 584.23 |
| 2004-07-21 | 578.82 |
| 2004-07-22 | 575.26 |
| 2004-07-23 | 567.85 |
| 2004-07-26 | 566.27 |
| 2004-07-27 | 567.23 |
| 2004-07-28 | 566.52 |
| 2004-07-29 | 573.62 |
| 2004-07-30 | 574.10 |
| 2004-08-02 | 573.73 |
| 2004-08-03 | 577.85 |
| 2004-08-04 | 574.71 |
| 2004-08-05 | 578.01 |
| 2004-08-06 | 576.88 |
| 2004-08-09 | 572.04 |
| 2004-08-10 | 575.11 |
| 2004-08-11 | 568.43 |
| 2004-08-12 | 569.93 |
| 2004-08-13 | 574.86 |
| 2004-08-16 | 577.43 |
| 2004-08-17 | 578.75 |
| 2004-08-18 | 575.21 |
| 2004-08-19 | 580.04 |
| 2004-08-20 | 578.37 |
| 2004-08-23 | 579.60 |
| 2004-08-24 | 577.42 |
| 2004-08-25 | 578.26 |
| 2004-08-26 | 581.75 |
| 2004-08-27 | 582.16 |
| 2004-08-30 | 581.58 |
| 2004-08-31 | 584.01 |
| 2004-09-01 | 587.76 |
| 2004-09-02 | 588.35 |
| 2004-09-03 | 586.26 |
| 2004-09-06 | . |
| 2004-09-07 | 594.03 |
| 2004-09-08 | 599.49 |
| 2004-09-09 | 597.11 |
| 2004-09-10 | 605.39 |
| 2004-09-13 | 605.92 |
| 2004-09-14 | 603.58 |
| 2004-09-15 | 596.70 |
| 2004-09-16 | 597.70 |
| 2004-09-17 | 600.92 |
| 2004-09-20 | 598.98 |
| 2004-09-21 | 605.52 |
| 2004-09-22 | 604.67 |
| 2004-09-23 | 601.74 |
| 2004-09-24 | 599.88 |
| 2004-09-27 | 602.29 |
| 2004-09-28 | 604.13 |
| 2004-09-29 | 610.17 |
| 2004-09-30 | 612.86 |
| 2004-10-01 | 620.49 |
| 2004-10-04 | 619.86 |
| 2004-10-05 | 623.26 |
| 2004-10-06 | 623.16 |
| 2004-10-07 | 620.97 |
| 2004-10-08 | 627.53 |
| 2004-10-11 | 624.53 |
| 2004-10-12 | 618.99 |
| 2004-10-13 | 618.59 |
| 2004-10-14 | 620.39 |
| 2004-10-15 | 622.77 |
| 2004-10-18 | 622.91 |
| 2004-10-19 | 626.62 |
| 2004-10-20 | 626.18 |
| 2004-10-21 | 628.39 |
| 2004-10-22 | 631.47 |
| 2004-10-25 | 629.29 |
| 2004-10-26 | 629.73 |
| 2004-10-27 | 635.14 |
| 2004-10-28 | 638.65 |
| 2004-10-29 | 634.22 |
| 2004-11-01 | 640.06 |
| 2004-11-02 | 643.48 |
| 2004-11-03 | 653.30 |
| 2004-11-04 | 655.95 |
| 2004-11-05 | 663.28 |
| 2004-11-08 | 662.32 |
| 2004-11-09 | 658.69 |
| 2004-11-10 | 662.48 |
| 2004-11-11 | 669.35 |
| 2004-11-12 | 671.68 |
| 2004-11-15 | 672.88 |
| 2004-11-16 | 670.33 |
| 2004-11-17 | 676.77 |
| 2004-11-18 | 673.23 |
| 2004-11-19 | 674.20 |
| 2004-11-22 | 669.61 |
| 2004-11-23 | 674.99 |
| 2004-11-24 | 677.35 |
| 2004-11-25 | . |
| 2004-11-26 | 687.31 |
| 2004-11-29 | 686.41 |
| 2004-11-30 | 682.70 |
| 2004-12-01 | 691.37 |
| 2004-12-02 | 692.25 |
| 2004-12-03 | 696.28 |
| 2004-12-06 | 696.84 |
| 2004-12-07 | 700.06 |
| 2004-12-08 | 690.53 |
| 2004-12-09 | 687.74 |
| 2004-12-10 | 687.94 |
| 2004-12-13 | 697.67 |
| 2004-12-14 | 701.32 |
| 2004-12-15 | 711.57 |
| 2004-12-16 | 707.39 |
| 2004-12-17 | 700.31 |
| 2004-12-20 | 713.62 |
| 2004-12-21 | 713.46 |
| 2004-12-22 | 716.56 |
| 2004-12-23 | 722.99 |
| 2004-12-24 | . |
| 2004-12-27 | 729.09 |
| 2004-12-28 | 729.14 |
| 2004-12-29 | 729.47 |
| 2004-12-30 | 733.03 |
| 2004-12-31 | 729.44 |
| 2005-01-03 | 731.06 |
| 2005-01-04 | 728.78 |
| 2005-01-05 | 722.51 |
| 2005-01-06 | 721.12 |
| 2005-01-07 | 716.83 |
| 2005-01-10 | 721.18 |
| 2005-01-11 | 722.05 |
| 2005-01-12 | 729.01 |
| 2005-01-13 | 728.87 |
| 2005-01-14 | 731.16 |
| 2005-01-17 | . |
| 2005-01-18 | 732.24 |
| 2005-01-19 | 737.06 |
| 2005-01-20 | 732.07 |
| 2005-01-21 | 736.46 |
| 2005-01-24 | 734.56 |
| 2005-01-25 | 736.85 |
| 2005-01-26 | 744.97 |
| 2005-01-27 | 747.70 |
#2005-01-28| 744.71
#2005-01-31| 749.77
#2005-02-01| 751.41
#2005-02-02| 758.93
#2005-02-03| 756.81
#2005-02-04| 767.53
#2005-02-07| 764.89
#2005-02-08| 756.81
#2005-02-09| 757.37
#2005-02-10| 761.21
#2005-02-11| 769.02
#2005-02-14| 775.59
#2005-02-15| 780.12
#2005-02-16| 774.22
#2005-02-17| 780.00
#2005-02-18| 778.60
#2005-02-21| .
#2005-02-22| 771.23
#2005-02-23| 765.57
#2005-02-24| 765.07
#2005-02-25| 774.54
#2005-02-28| 783.00
#2005-03-01| 783.23
#2005-03-02| 773.60
#2005-03-03| 773.72
#2005-03-04| 784.96
#2005-03-07| 783.02
#2005-03-08| 792.72
#2005-03-09| 789.41
#2005-03-10| 786.16
#2005-03-11| 789.30
#2005-03-14| 782.93
#2005-03-15| 782.18
#2005-03-16| 781.64
#2005-03-17| 777.42
#2005-03-18| 773.54
#2005-03-21| 765.21
#2005-03-22| 764.19
#2005-03-23| 748.77
#2005-03-24| 750.22
#2005-03-25| .
#2005-03-28| 744.34
#2005-03-29| 744.73
#2005-03-30| 746.44
#2005-03-31| 749.49
#2005-04-01| 753.01
#2005-04-04| 743.20
#2005-04-05| 749.76
#2005-04-06| 754.21
#2005-04-07| 758.40
#2005-04-08| 757.16
#2005-04-11| 764.93
#2005-04-12| 760.33
#2005-04-13| 766.98
#2005-04-14| 756.67
#2005-04-15| 747.44
#2005-04-18| 735.39
#2005-04-19| 740.02
#2005-04-20| 740.28
#2005-04-21| 739.22
#2005-04-22| 744.83
#2005-04-25| 738.36
#2005-04-26| 739.00
#2005-04-27| 725.86
#2005-04-28| 722.44
#2005-04-29| 725.82
#2005-05-02| 728.14
#2005-05-03| 731.61
#2005-05-04| 740.63
#2005-05-05| 743.02
#2005-05-06| 741.95
#2005-05-09| 741.60
#2005-05-10| 745.54
#2005-05-11| 738.97
#2005-05-12| 738.02
#2005-05-13| 733.66
#2005-05-16| 732.00
#2005-05-17| 733.09
#2005-05-18| 745.46
#2005-05-19| 748.54
#2005-05-20| 744.64
#2005-05-23| 749.68
#2005-05-24| 748.42
#2005-05-25| 752.35
#2005-05-26| 751.99
#2005-05-27| 751.23
#2005-05-30| .
#2005-05-31| 745.44
#2005-06-01| 749.12
#2005-06-02| 748.54
#2005-06-03| 746.71
#2005-06-06| 747.30
#2005-06-07| 753.00
#2005-06-08| 755.92
#2005-06-09| 749.16
#2005-06-10| 752.45
#2005-06-13| 757.69
#2005-06-14| 756.78
#2005-06-15| 758.28
#2005-06-16| 761.57
#2005-06-17| 773.42
#2005-06-20| 767.12
#2005-06-21| 770.63
#2005-06-22| 770.95
#2005-06-23| 769.14
#2005-06-24| 766.04
#2005-06-27| 762.90
#2005-06-28| 763.22
#2005-06-29| 768.35
#2005-06-30| 772.69
#2005-07-01| 771.24
#2005-07-04| .
#2005-07-05| 764.54
#2005-07-06| 770.33
#2005-07-07| 761.52
#2005-07-08| 768.80
#2005-07-11| 781.64
#2005-07-12| 791.04
#2005-07-13| 788.69
#2005-07-14| 791.33
#2005-07-15| 783.94
#2005-07-18| 784.57
#2005-07-19| 784.61
#2005-07-20| 785.55
#2005-07-21| 797.86
#2005-07-22| 798.46
#2005-07-25| 795.63
#2005-07-26| 793.92
#2005-07-27| 799.35
#2005-07-28| 805.30
#2005-07-29| 807.92
#2005-08-01| 814.65
#2005-08-02| 816.02
#2005-08-03| 829.48
#2005-08-04| 828.67
#2005-08-05| 822.34
#2005-08-08| 830.49
#2005-08-09| 832.55
#2005-08-10| 838.76
#2005-08-11| 836.59
#2005-08-12| 833.75
#2005-08-15| 827.82
#2005-08-16| 828.23
#2005-08-17| 823.61
#2005-08-18| 810.93
#2005-08-19| 814.17
#2005-08-22| 822.98
#2005-08-23| 815.82
#2005-08-24| 817.66
#2005-08-25| 814.63
#2005-08-26| 817.72
#2005-08-29| 814.62
#2005-08-30| 808.43
#2005-08-31| 821.61
#2005-09-01| 843.51
#2005-09-02| 849.37
#2005-09-05| .
#2005-09-06| 851.08
#2005-09-07| 852.51
#2005-09-08| 843.48
#2005-09-09| 845.12
#2005-09-12| 838.86
#2005-09-13| 831.92
#2005-09-14| 834.19
#2005-09-15| 833.73
#2005-09-16| 839.00
#2005-09-19| 834.20
#2005-09-20| 836.00
#2005-09-21| 831.64
#2005-09-22| 824.50
#2005-09-23| 821.20
#2005-09-26| 823.57
#2005-09-27| 821.42
#2005-09-28| 824.45
#2005-09-29| 825.94
#2005-09-30| 835.27
#2005-10-03| 832.27
#2005-10-04| 839.23
#2005-10-05| 832.15
#2005-10-06| 834.15
#2005-10-07| 831.79
#2005-10-10| 830.34
#2005-10-11| 828.35
#2005-10-12| 825.47
#2005-10-13| 805.95
#2005-10-14| 812.53
#2005-10-17| 807.86
#2005-10-18| 796.05
#2005-10-19| 781.91
#2005-10-20| 783.45
#2005-10-21| 776.47
#2005-10-24| 782.54
#2005-10-25| 792.92
#2005-10-26| 791.76
#2005-10-27| 787.80
#2005-10-28| 783.88
#2005-10-31| 794.02
#2005-11-01| 799.09
#2005-11-02| 804.92
#2005-11-03| 809.44
#2005-11-04| 797.51
#2005-11-07| 799.47
#2005-11-08| 799.02
#2005-11-09| 796.37
#2005-11-10| 797.18
#2005-11-11| 800.03
#2005-11-14| 799.26
#2005-11-15| 795.01
#2005-11-16| 793.86
#2005-11-17| 806.90
#2005-11-18| 810.32
#2005-11-21| 815.34
#2005-11-22| 814.77
#2005-11-23| 828.46
#2005-11-24| .
#2005-11-25| 826.85
#2005-11-28| 828.48
#2005-11-29| 825.74
#2005-11-30| 825.79
#2005-12-01| 827.25
#2005-12-02| 830.28
#2005-12-05| 836.99
#2005-12-06| 843.90
#2005-12-07| 840.04
#2005-12-08| 845.63
#2005-12-09| 848.15
#2005-12-12| 855.55
#2005-12-13| 853.37
#2005-12-14| 862.60
#2005-12-15| 860.42
#2005-12-16| 867.05
#2005-12-19| 867.17
#2005-12-20| 861.54
#2005-12-21| 860.98
#2005-12-22| 864.11
#2005-12-23| 868.61
#2005-12-26| .
#2005-12-27| 871.93
#2005-12-28| 876.20
#2005-12-29| 874.74
#2005-12-30| 870.64
#2006-01-02| .
#2006-01-03| 895.26
#2006-01-04| 910.68
#2006-01-05| 909.50
#2006-01-06| 918.14
#2006-01-09| 913.43
#2006-01-10| 912.67
#2006-01-11| 922.80
#2006-01-12| 923.79
#2006-01-13| 922.76
#2006-01-16| .
#2006-01-17| 915.23
#2006-01-18| 909.08
#2006-01-19| 922.40
#2006-01-20| 921.85
#2006-01-23| 933.46
#2006-01-24| 936.60
#2006-01-25| 945.53
#2006-01-26| 962.94
#2006-01-27| 961.21
#2006-01-30| 954.98
#2006-01-31| 962.60
#2006-02-01| 972.80
#2006-02-02| 971.32
#2006-02-03| 967.18
#2006-02-06| 968.44
#2006-02-07| 963.80
#2006-02-08| 958.45
#2006-02-09| 969.34
#2006-02-10| 962.78
#2006-02-13| 966.44
#2006-02-14| 963.23
#2006-02-15| 964.67
#2006-02-16| 970.21
#2006-02-17| 977.90
#2006-02-20| .
#2006-02-21| 984.41
#2006-02-22| 994.83
#2006-02-23| 998.04
#2006-02-24| 997.40
#2006-02-27|1002.29
#2006-02-28| 997.88
#2006-03-01|1004.04
#2006-03-02| 997.85
#2006-03-03| 999.94
#2006-03-06|1005.22
#2006-03-07| 982.10
#2006-03-08| 975.00
#2006-03-09| 986.80
#2006-03-10| 991.11
#2006-03-13|1007.17
#2006-03-14|1018.37
#2006-03-15|1023.15
#2006-03-16|1039.02
#2006-03-17|1049.82
#2006-03-20|1056.29
#2006-03-21|1052.47
#2006-03-22|1052.81
#2006-03-23|1049.22
#2006-03-24|1057.10
#2006-03-27|1051.07
#2006-03-28|1047.97
#2006-03-29|1042.96
#2006-03-30|1063.76
#2006-03-31|1064.23
#2006-04-03|1076.14
#2006-04-04|1088.78
#2006-04-05|1090.71
#2006-04-06|1092.25
#2006-04-07|1073.64
#2006-04-10|1072.81
#2006-04-11|1060.56
#2006-04-12|1052.32
#2006-04-13|1052.00
#2006-04-14| .
#2006-04-17|1067.51
#2006-04-18|1065.78
#2006-04-19|1087.66
#2006-04-20|1090.17
#2006-04-21|1108.11
#2006-04-24|1109.92
#2006-04-25|1115.95
#2006-04-26|1128.50
#2006-04-27|1128.93
#2006-04-28|1134.61
#2006-05-01|1138.09
#2006-05-02|1145.03
#2006-05-03|1141.78
#2006-05-04|1153.32
#2006-05-05|1171.36
#2006-05-08|1182.61
#2006-05-09|1188.40
#2006-05-10|1194.71
#2006-05-11|1195.14
#2006-05-12|1169.84
#2006-05-15|1126.46
#2006-05-16|1122.03
#2006-05-17|1084.85
#2006-05-18|1074.57
#2006-05-19|1071.26
#2006-05-22|1022.73
#2006-05-23|1063.43
#2006-05-24|1039.34
#2006-05-25|1049.10
#2006-05-26|1074.49
#2006-05-29| .
#2006-05-30|1065.53
#2006-05-31|1072.01
#2006-06-01|1068.14
#2006-06-02|1087.80
#2006-06-05|1082.30
#2006-06-06|1038.65
#2006-06-07|1022.34
#2006-06-08| 976.74
#2006-06-09|1001.22
#2006-06-12| 986.51
#2006-06-13| 956.34
#2006-06-14| 973.96
#2006-06-15|1007.58
#2006-06-16|1002.94
#2006-06-19|1011.93
#2006-06-20|1017.26
#2006-06-21|1021.09
#2006-06-22|1021.02
#2006-06-23|1021.00
#2006-06-26|1022.20
#2006-06-27|1024.81
#2006-06-28|1019.69
#2006-06-29|1038.01
#2006-06-30|1074.24
#2006-07-03|1082.86
#2006-07-04| .
#2006-07-05|1071.02
#2006-07-06|1081.03
#2006-07-07|1082.61
#2006-07-10|1078.49
#2006-07-11|1068.21
#2006-07-12|1066.89
#2006-07-13|1048.11
#2006-07-14|1023.30
#2006-07-17|1000.24
#2006-07-18| 992.72
#2006-07-19|1022.22
#2006-07-20|1038.39
#2006-07-21|1028.12
#2006-07-24|1037.98
#2006-07-25|1043.71
#2006-07-26|1045.21
#2006-07-27|1074.92
#2006-07-28|1077.29
#2006-07-31|1081.06
#2006-08-01|1072.53
#2006-08-02|1095.47
#2006-08-03|1081.44
#2006-08-04|1103.67
#2006-08-07|1086.37
#2006-08-08|1090.20
#2006-08-09|1102.49
#2006-08-10|1081.97
#2006-08-11|1083.18
#2006-08-14|1091.95
#2006-08-15|1099.49
#2006-08-16|1112.49
#2006-08-17|1120.82
#2006-08-18|1116.28
#2006-08-21|1125.89
#2006-08-22|1121.52
#2006-08-23|1114.06
#2006-08-24|1111.84
#2006-08-25|1106.04
#2006-08-28|1114.46
#2006-08-29|1116.16
#2006-08-30|1126.50
#2006-08-31|1128.54
#2006-09-01|1137.17
#2006-09-04| .
#2006-09-05|1143.03
#2006-09-06|1135.68
#2006-09-07|1114.02
#2006-09-08|1113.40
#2006-09-11|1109.15
#2006-09-12|1118.87
#2006-09-13|1127.79
#2006-09-14|1134.60
#2006-09-15|1131.15
#2006-09-18|1139.70
#2006-09-19|1133.88
#2006-09-20|1143.64
#2006-09-21|1146.26
#2006-09-22|1141.44
#2006-09-25|1137.23
#2006-09-26|1142.92
#2006-09-27|1152.11
#2006-09-28|1154.47
#2006-09-29|1152.47
#2006-10-02|1161.16
#2006-10-03|1152.08
#2006-10-04|1154.86
#2006-10-05|1165.09
#2006-10-06|1156.25
#2006-10-09|1156.48
#2006-10-10|1160.17
#2006-10-11|1164.06
#2006-10-12|1178.35
#2006-10-13|1175.32
#2006-10-16|1180.30
#2006-10-17|1168.70
#2006-10-18|1177.21
#2006-10-19|1187.60
#2006-10-20|1192.24
#2006-10-23|1194.06
#2006-10-24|1192.28
#2006-10-25|1202.46
#2006-10-26|1211.17
#2006-10-27|1211.26
#2006-10-30|1206.83
#2006-10-31|1217.80
#2006-11-01|1224.74
#2006-11-02|1209.78
#2006-11-03|1212.84
#2006-11-06|1224.92
#2006-11-07|1235.49
#2006-11-08|1230.49
#2006-11-09|1238.10
#2006-11-10|1249.40
#2006-11-13|1258.14
#2006-11-14|1256.36
#2006-11-15|1269.03
#2006-11-16|1270.90
#2006-11-17|1264.37
#2006-11-20|1259.57
#2006-11-21|1265.74
#2006-11-22|1286.81
#2006-11-23| .
#2006-11-24|1287.64
#2006-11-27|1272.21
#2006-11-28|1263.52
#2006-11-29|1291.73
#2006-11-30|1298.66
#2006-12-01|1295.50
#2006-12-04|1304.60
#2006-12-05|1312.77
#2006-12-06|1320.49
#2006-12-07|1327.97
#2006-12-08|1332.52
#2006-12-11|1332.42
#2006-12-12|1339.99
#2006-12-13|1343.84
#2006-12-14|1346.54
#2006-12-15|1352.37
#2006-12-18|1351.31
#2006-12-19|1352.18
#2006-12-20|1364.63
#2006-12-21|1364.54
#2006-12-22|1356.64
#2006-12-25| .
#2006-12-26|1353.57
#2006-12-27|1363.13
#2006-12-28|1365.45
#2006-12-29|1368.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1381.58
#2007-01-04|1360.37
#2007-01-05|1340.05
#2007-01-08|1345.44
#2007-01-09|1356.05
#2007-01-10|1339.01
#2007-01-11|1353.54
#2007-01-12|1363.35
#2007-01-15| .
#2007-01-16|1365.30
#2007-01-17|1373.74
#2007-01-18|1379.58
#2007-01-19|1401.48
#2007-01-22|1401.93
#2007-01-23|1411.03
#2007-01-24|1418.04
#2007-01-25|1412.82
#2007-01-26|1403.24
#2007-01-29|1416.39
#2007-01-30|1422.52
#2007-01-31|1423.63
#2007-02-01|1442.32
#2007-02-02|1449.91
#2007-02-05|1446.68
#2007-02-06|1448.67
#2007-02-07|1462.23
#2007-02-08|1455.27
#2007-02-09|1462.52
#2007-02-12|1445.02
#2007-02-13|1457.04
#2007-02-14|1489.61
#2007-02-15|1492.06
#2007-02-16|1485.68
#2007-02-19| .
#2007-02-20|1508.24
#2007-02-21|1498.09
#2007-02-22|1501.21
#2007-02-23|1504.44
#2007-02-26|1518.48
#2007-02-27|1463.87
#2007-02-28|1443.35
#2007-03-01|1422.23
#2007-03-02|1417.30
#2007-03-05|1386.81
#2007-03-06|1411.45
#2007-03-07|1431.52
#2007-03-08|1450.23
#2007-03-09|1449.16
#2007-03-12|1448.50
#2007-03-13|1436.55
#2007-03-14|1398.62
#2007-03-15|1427.22
#2007-03-16|1438.91
#2007-03-19|1461.10
#2007-03-20|1477.86
#2007-03-21|1491.32
#2007-03-22|1522.36
#2007-03-23|1521.08
#2007-03-26|1522.88
#2007-03-27|1523.27
#2007-03-28|1509.36
#2007-03-29|1524.77
#2007-03-30|1529.48
#2007-04-02|1542.25
#2007-04-03|1569.11
#2007-04-04|1571.27
#2007-04-05|1587.21
#2007-04-06| .
#2007-04-09|1578.50
#2007-04-10|1594.66
#2007-04-11|1593.63
#2007-04-12|1592.71
#2007-04-13|1595.90
#2007-04-16|1606.56
#2007-04-17|1610.77
#2007-04-18|1602.75
#2007-04-19|1605.40
#2007-04-20|1630.40
#2007-04-23|1631.41
#2007-04-24|1616.81
#2007-04-25|1630.42
#2007-04-26|1623.52
#2007-04-27|1627.09
#2007-04-30|1634.85
#2007-05-01|1629.40
#2007-05-02|1641.80
#2007-05-03|1652.62
#2007-05-04|1678.96
#2007-05-07|1690.22
#2007-05-08|1661.47
#2007-05-09|1659.36
#2007-05-10|1642.40
#2007-05-11|1644.36
#2007-05-14|1650.55
#2007-05-15|1669.50
#2007-05-16|1668.36
#2007-05-17|1666.74
#2007-05-18|1681.88
#2007-05-21|1685.11
#2007-05-22|1700.57
#2007-05-23|1712.13
#2007-05-24|1702.26
#2007-05-25|1692.70
#2007-05-28| .
#2007-05-29|1703.05
#2007-05-30|1684.14
#2007-05-31|1716.30
#2007-06-01|1732.36
#2007-06-04|1730.56
#2007-06-05|1725.78
#2007-06-06|1684.37
#2007-06-07|1651.15
#2007-06-08|1634.46
#2007-06-11|1650.54
#2007-06-12|1626.00
#2007-06-13|1629.03
#2007-06-14|1662.46
#2007-06-15|1686.69
#2007-06-18|1689.78
#2007-06-19|1682.39
#2007-06-20|1696.22
#2007-06-21|1672.67
#2007-06-22|1673.25
#2007-06-25|1668.09
#2007-06-26|1666.10
#2007-06-27|1652.73
#2007-06-28|1674.85
#2007-06-29|1692.91
#2007-07-02|1709.51
#2007-07-03|1719.08
#2007-07-04| .
#2007-07-05|1722.82
#2007-07-06|1735.27
#2007-07-09|1741.55
#2007-07-10|1736.32
#2007-07-11|1733.51
#2007-07-12|1755.55
#2007-07-13|1756.39
#2007-07-16|1756.99
#2007-07-17|1752.09
#2007-07-18|1735.46
#2007-07-19|1749.14
#2007-07-20|1721.44
#2007-07-23|1726.28
#2007-07-24|1703.93
#2007-07-25|1670.80
#2007-07-26|1626.50
#2007-07-27|1613.54
#2007-07-30|1616.15
#2007-07-31|1650.38
#2007-08-01|1619.90
#2007-08-02|1634.60
#2007-08-03|1626.21
#2007-08-06|1594.78
#2007-08-07|1604.16
#2007-08-08|1631.26
#2007-08-09|1584.64
#2007-08-10|1537.43
#2007-08-13|1563.83
#2007-08-14|1542.96
#2007-08-15|1521.67
#2007-08-16|1448.27
#2007-08-17|1468.74
#2007-08-20|1474.55
#2007-08-21|1477.40
#2007-08-22|1519.24
#2007-08-23|1533.25
#2007-08-24|1550.82
#2007-08-27|1561.06
#2007-08-28|1538.43
#2007-08-29|1551.17
#2007-08-30|1564.82
#2007-08-31|1586.80
#2007-09-03| .
#2007-09-04|1598.26
#2007-09-05|1573.62
#2007-09-06|1564.24
#2007-09-07|1530.35
#2007-09-10|1499.58
#2007-09-11|1531.37
#2007-09-12|1541.48
#2007-09-13|1544.01
#2007-09-14|1510.21
#2007-09-17|1473.53
#2007-09-18|1507.81
#2007-09-19|1569.76
#2007-09-20|1566.22
#2007-09-21|1574.86
#2007-09-24|1568.29
#2007-09-25|1536.45
#2007-09-26|1549.69
#2007-09-27|1578.84
#2007-09-28|1590.12
#2007-10-01|1608.49
#2007-10-02|1623.42
#2007-10-03|1642.15
#2007-10-04|1636.99
#2007-10-05|1650.20
#2007-10-08|1641.23
#2007-10-09|1644.01
#2007-10-10|1660.39
#2007-10-11|1676.34
#2007-10-12|1646.46
#2007-10-15|1642.95
#2007-10-16|1611.17
#2007-10-17|1633.71
#2007-10-18|1621.50
#2007-10-19|1611.27
#2007-10-22|1568.46
#2007-10-23|1610.42
#2007-10-24|1608.27
#2007-10-25|1644.63
#2007-10-26|1659.89
#2007-10-29|1675.67
#2007-10-30|1666.66
#2007-10-31|1681.51
#2007-11-01|1657.62
#2007-11-02|1650.39
#2007-11-05|1633.01
#2007-11-06|1657.23
#2007-11-07|1654.51
#2007-11-08|1649.13
#2007-11-09|1624.43
#2007-11-12|1605.34
#2007-11-13|1597.35
#2007-11-14|1632.13
#2007-11-15|1601.11
#2007-11-16|1590.67
#2007-11-19|1544.26
#2007-11-20|1575.43
#2007-11-21|1526.87
#2007-11-22| .
#2007-11-23|1554.98
#2007-11-26|1549.95
#2007-11-27|1537.86
#2007-11-28|1562.91
#2007-11-29|1581.39
#2007-11-30|1596.37
#2007-12-03|1583.16
#2007-12-04|1560.64
#2007-12-05|1586.04
#2007-12-06|1582.40
#2007-12-07|1604.87
#2007-12-10|1648.51
#2007-12-11|1648.18
#2007-12-12|1651.15
#2007-12-13|1598.32
#2007-12-14|1586.65
#2007-12-17|1542.39
#2007-12-18|1533.93
#2007-12-19|1510.27
#2007-12-20|1490.73
#2007-12-21|1523.55
#2007-12-24|1530.56
#2007-12-25| .
#2007-12-26|1539.42
#2007-12-27|1549.85
#2007-12-28|1561.78
#2007-12-31|1554.28
#2008-01-01| .
#2008-01-02|1540.02
#2008-01-03|1518.27
#2008-01-04|1485.24
#2008-01-07|1444.74
#2008-01-08|1456.37
#2008-01-09|1422.11
#2008-01-10|1414.42
#2008-01-11|1425.23
#2008-01-14|1458.87
#2008-01-15|1414.27
#2008-01-16|1390.10
#2008-01-17|1381.36
#2008-01-18|1374.81
#2008-01-21| .
#2008-01-22|1350.55
#2008-01-23|1322.99
#2008-01-24|1401.80
#2008-01-25|1385.92
#2008-01-28|1368.73
#2008-01-29|1395.30
#2008-01-30|1386.17
#2008-01-31|1377.74
#2008-02-01|1435.26
#2008-02-04|1450.39
#2008-02-05|1371.18
#2008-02-06|1370.85
#2008-02-07|1325.12
#2008-02-08|1329.69
#2008-02-11|1317.00
#2008-02-12|1369.58
#2008-02-13|1373.24
#2008-02-14|1395.75
#2008-02-15|1388.67
#2008-02-18| .
#2008-02-19|1434.12
#2008-02-20|1407.26
#2008-02-21|1438.62
#2008-02-22|1429.26
#2008-02-25|1455.17
#2008-02-26|1481.75
#2008-02-27|1494.65
#2008-02-28|1478.37
#2008-02-29|1461.13
#2008-03-03|1437.18
#2008-03-04|1421.85
#2008-03-05|1457.71
#2008-03-06|1442.23
#2008-03-07|1432.15
#2008-03-10|1407.74
#2008-03-11|1430.38
#2008-03-12|1461.86
#2008-03-13|1442.90
#2008-03-14|1435.04
#2008-03-17|1396.55
#2008-03-18|1441.95
#2008-03-19|1417.97
#2008-03-20|1395.34
#2008-03-21| .
#2008-03-24|1395.44
#2008-03-25|1460.83
#2008-03-26|1473.33
#2008-03-27|1494.11
#2008-03-28|1484.21
#2008-03-31|1500.08
#2008-04-01|1519.66
#2008-04-02|1537.46
#2008-04-03|1528.36
#2008-04-04|1538.97
#2008-04-07|1549.76
#2008-04-08|1524.79
#2008-04-09|1524.56
#2008-04-10|1513.10
#2008-04-11|1499.71
#2008-04-14|1487.44
#2008-04-15|1487.58
#2008-04-16|1530.84
#2008-04-17|1526.45
#2008-04-18|1535.16
#2008-04-21|1536.60
#2008-04-22|1525.08
#2008-04-23|1535.52
#2008-04-24|1515.10
#2008-04-25|1530.75
#2008-04-28|1544.74
#2008-04-29|1516.51
#2008-04-30|1512.54
#2008-05-01|1500.29
#2008-05-02|1515.24
#2008-05-05|1526.96
#2008-05-06|1520.10
#2008-05-07|1529.97
#2008-05-08|1529.65
#2008-05-09|1517.19
#2008-05-12|1527.72
#2008-05-13|1521.06
#2008-05-14|1533.96
#2008-05-15|1542.01
#2008-05-16|1571.27
#2008-05-19|1589.44
#2008-05-20|1578.87
#2008-05-21|1574.60
#2008-05-22|1574.91
#2008-05-23|1550.43
#2008-05-26| .
#2008-05-27|1547.17
#2008-05-28|1546.41
#2008-05-29|1530.34
#2008-05-30|1545.42
#2008-06-02|1524.77
#2008-06-03|1521.94
#2008-06-04|1500.78
#2008-06-05|1509.99
#2008-06-06|1493.48
#2008-06-09|1463.29
#2008-06-10|1427.83
#2008-06-11|1403.29
#2008-06-12|1400.83
#2008-06-13|1397.99
#2008-06-16|1408.89
#2008-06-17|1409.07
#2008-06-18|1374.42
#2008-06-19|1364.40
#2008-06-20|1358.33
#2008-06-23|1329.50
#2008-06-24|1313.85
#2008-06-25|1347.50
#2008-06-26|1319.17
#2008-06-27|1322.44
#2008-06-30|1316.56
#2008-07-01|1270.43
#2008-07-02|1241.35
#2008-07-03|1238.18
#2008-07-04| .
#2008-07-07|1235.69
#2008-07-08|1206.62
#2008-07-09|1234.27
#2008-07-10|1201.65
#2008-07-11|1165.28
#2008-07-14|1183.31
#2008-07-15|1154.84
#2008-07-16|1157.61
#2008-07-17|1227.54
#2008-07-18|1246.46
#2008-07-21|1257.30
#2008-07-22|1244.21
#2008-07-23|1257.03
#2008-07-24|1215.70
#2008-07-25|1220.32
#2008-07-28|1208.36
#2008-07-29|1192.70
#2008-07-30|1210.65
#2008-07-31|1214.03
#2008-08-01|1187.58
#2008-08-04|1171.49
#2008-08-05|1196.41
#2008-08-06|1218.09
#2008-08-07|1213.87
#2008-08-08|1208.68
#2008-08-11|1234.67
#2008-08-12|1223.02
#2008-08-13|1182.01
#2008-08-14|1190.12
#2008-08-15|1182.32
#2008-08-18|1182.75
#2008-08-19|1136.61
#2008-08-20|1135.39
#2008-08-21|1132.70
#2008-08-22|1159.97
#2008-08-25|1143.56
#2008-08-26|1136.87
#2008-08-27|1145.06
#2008-08-28|1167.97
#2008-08-29|1177.01
#2008-09-01| .
#2008-09-02|1194.30
#2008-09-03|1174.26
#2008-09-04|1133.99
#2008-09-05|1094.58
#2008-09-08|1131.79
#2008-09-09|1109.19
#2008-09-10|1093.12
#2008-09-11|1061.56
#2008-09-12|1091.20
#2008-09-15|1064.88
#2008-09-16|1047.08
#2008-09-17|1025.07
#2008-09-18|1031.13
#2008-09-19|1122.52
#2008-09-22|1108.24
#2008-09-23|1077.68
#2008-09-24|1064.25
#2008-09-25|1081.36
#2008-09-26|1053.96
#2008-09-29| 979.63
#2008-09-30| 968.83
#2008-10-01| 956.43
#2008-10-02| 918.42
#2008-10-03| 933.60
#2008-10-06| 848.47
#2008-10-07| 840.66
#2008-10-08| 809.79
#2008-10-09| 814.13
#2008-10-10| 763.45
#2008-10-13| 845.81
#2008-10-14| 875.51
#2008-10-15| 795.60
#2008-10-16| 733.15
#2008-10-17| 729.22
#2008-10-20| 744.77
#2008-10-21| 755.19
#2008-10-22| 697.46
#2008-10-23| 681.53
#2008-10-24| 651.23
#2008-10-27| 617.36
#2008-10-28| 630.91
#2008-10-29| 704.39
#2008-10-30| 721.20
#2008-10-31| 727.63
#2008-11-03| 741.04
#2008-11-04| 780.98
#2008-11-05| 778.38
#2008-11-06| 707.40
#2008-11-07| 711.38
#2008-11-10| 732.05
#2008-11-11| 686.53
#2008-11-12| 661.71
#2008-11-13| 654.67
#2008-11-14| 667.09
#2008-11-17| 641.91
#2008-11-18| 629.23
#2008-11-19| 603.17
#2008-11-20| 570.76
#2008-11-21| 566.81
#2008-11-24| 636.21
#2008-11-25| 665.91
#2008-11-26| 659.97
#2008-11-27| .
#2008-11-28| 667.09
#2008-12-01| 628.89
#2008-12-02| 648.58
#2008-12-03| 640.27
#2008-12-04| 647.06
#2008-12-05| 617.79
#2008-12-08| 676.51
#2008-12-09| 693.21
#2008-12-10| 714.77
#2008-12-11| 723.03
#2008-12-12| 711.02
#2008-12-15| 727.57
#2008-12-16| 732.84
#2008-12-17| 772.38
#2008-12-18| 776.79
#2008-12-19| 737.70
#2008-12-22| 726.66
#2008-12-23| 728.51
#2008-12-24| 727.74
#2008-12-25| .
#2008-12-26| 731.05
#2008-12-29| 748.47
#2008-12-30| 758.45
#2008-12-31| 748.57
#2009-01-01| .
#2009-01-02| 771.97
#2009-01-05| 771.81
#2009-01-06| 779.86
#2009-01-07| 795.12
#2009-01-08| 785.39
#2009-01-09| 773.49
#2009-01-12| 742.45
#2009-01-13| 713.50
#2009-01-14| 671.58
#2009-01-15| 663.11
#2009-01-16| 685.01
#2009-01-19| .
#2009-01-20| 637.15
#2009-01-21| 634.98
#2009-01-22| 634.50
#2009-01-23| 613.16
#2009-01-26| 647.52
#2009-01-27| 647.24
#2009-01-28| 676.42
#2009-01-29| 653.61
#2009-01-30| 637.80
#2009-02-02| 621.22
#2009-02-03| 634.76
#2009-02-04| 660.08
#2009-02-05| 658.68
#2009-02-06| 688.88
#2009-02-09| 710.21
#2009-02-10| 686.65
#2009-02-11| 677.97
#2009-02-12| 655.62
#2009-02-13| 669.88
#2009-02-16| .
#2009-02-17| 611.38
#2009-02-18| 607.34
#2009-02-19| 615.91
#2009-02-20| 576.67
#2009-02-23| 573.37
#2009-02-24| 563.96
#2009-02-25| 565.27
#2009-02-26| 574.57
#2009-02-27| 563.92
#2009-03-02| 537.79
#2009-03-03| 530.07
#2009-03-04| 566.50
#2009-03-05| 537.56
#2009-03-06| 537.66
#2009-03-09| 523.48
#2009-03-10| 558.34
#2009-03-11| 573.14
#2009-03-12| 580.14
#2009-03-13| 581.68
#2009-03-16| 604.09
#2009-03-17| 598.14
#2009-03-18| 599.28
#2009-03-19| 635.37
#2009-03-20| 632.81
#2009-03-23| 648.90
#2009-03-24| 645.49
#2009-03-25| 655.43
#2009-03-26| 654.47
#2009-03-27| 634.80
#2009-03-30| 603.82
#2009-03-31| 629.85
#2009-04-01| 645.09
#2009-04-02| 700.38
#2009-04-03| 706.89
#2009-04-06| 702.16
#2009-04-07| 681.38
#2009-04-08| 686.34
#2009-04-09| 706.21
#2009-04-10| .
#2009-04-13| 712.59
#2009-04-14| 728.71
#2009-04-15| 714.12
#2009-04-16| 732.27
#2009-04-17| 741.69
#2009-04-20| 699.02
#2009-04-21| 699.91
#2009-04-22| 740.56
#2009-04-23| 743.84
#2009-04-24| 766.14
#2009-04-27| 767.55
#2009-04-28| 749.50
#2009-04-29| 779.63
#2009-04-30| 797.30
#2009-05-01| 798.13
#2009-05-04| 827.79
#2009-05-05| 837.05
#2009-05-06| 835.57
#2009-05-07| 828.51
#2009-05-08| 843.76
#2009-05-11| 827.33
#2009-05-12| 822.73
#2009-05-13| 788.44
#2009-05-14| 797.11
#2009-05-15| 810.79
#2009-05-18| 817.58
#2009-05-19| 854.05
#2009-05-20| 874.24
#2009-05-21| 851.47
#2009-05-22| 864.19
#2009-05-25| .
#2009-05-26| 859.51
#2009-05-27| 864.12
#2009-05-28| 842.78
#2009-05-29| 854.70
#2009-06-01| 885.91
#2009-06-02| 910.21
#2009-06-03| 879.60
#2009-06-04| 873.90
#2009-06-05| 870.42
#2009-06-08| 847.41
#2009-06-09| 857.70
#2009-06-10| 870.20
#2009-06-11| 876.20
#2009-06-12| 876.54
#2009-06-15| 849.59
#2009-06-16| 849.65
#2009-06-17| 819.03
#2009-06-18| 827.68
#2009-06-19| 839.78
#2009-06-22| 798.94
#2009-06-23| 803.24
#2009-06-24| 826.91
#2009-06-25| 818.11
#2009-06-26| 832.31
#2009-06-29| 849.14
#2009-06-30| 840.98
#2009-07-01| 857.61
#2009-07-02| 828.58
#2009-07-03| .
#2009-07-06| 802.60
#2009-07-07| 806.17
#2009-07-08| 795.92
#2009-07-09| 807.05
#2009-07-10| 789.63
#2009-07-13| 805.23
#2009-07-14| 813.87
#2009-07-15| 838.84
#2009-07-16| 844.33
#2009-07-17| 853.24
#2009-07-20| 872.83
#2009-07-21| 888.43
#2009-07-22| 887.90
#2009-07-23| 911.29
#2009-07-24| 910.67
#2009-07-27| 913.86
#2009-07-28| 899.37
#2009-07-29| 902.53
#2009-07-30| 924.25
#2009-07-31| 932.61
#2009-08-03| 969.77
#2009-08-04| 964.47
#2009-08-05| 960.72
#2009-08-06| 959.59
#2009-08-07| 957.49
#2009-08-10| 957.84
#2009-08-11| 942.19
#2009-08-12| 955.55
#2009-08-13| 983.17
#2009-08-14| 971.47
#2009-08-17| 937.18
#2009-08-18| 951.11
#2009-08-19| 955.93
#2009-08-20| 986.95
#2009-08-21|1019.26
#2009-08-24|1044.25
#2009-08-25|1055.10
#2009-08-26|1030.29
#2009-08-27|1023.71
#2009-08-28|1048.72
#2009-08-31|1037.73
#2009-09-01|1012.73
#2009-09-02| 990.71
#2009-09-03|1002.32
#2009-09-04|1018.18
#2009-09-07| .
#2009-09-08|1060.02
#2009-09-09|1084.40
#2009-09-10|1078.75
#2009-09-11|1097.73
#2009-09-14|1089.53
#2009-09-15|1095.76
#2009-09-16|1124.43
#2009-09-17|1142.84
#2009-09-18|1144.66
#2009-09-21|1115.70
#2009-09-22|1132.28
#2009-09-23|1128.98
#2009-09-24|1103.22
#2009-09-25|1092.41
#2009-09-28|1107.99
#2009-09-29|1099.82
#2009-09-30|1101.41
#2009-10-01|1076.96
#2009-10-02|1058.02
#2009-10-05|1071.81
#2009-10-06|1112.69
#2009-10-07|1108.63
#2009-10-08|1137.56
#2009-10-09|1137.17
#2009-10-12|1157.56
#2009-10-13|1143.72
#2009-10-14|1171.84
#2009-10-15|1177.02
#2009-10-16|1156.06
#2009-10-19|1177.23
#2009-10-20|1162.82
#2009-10-21|1160.98
#2009-10-22|1143.88
#2009-10-23|1140.41
#2009-10-26|1112.44
#2009-10-27|1093.94
#2009-10-28|1047.73
#2009-10-29|1082.90
#2009-10-30|1049.01
#2009-11-02|1062.22
#2009-11-03|1039.89
#2009-11-04|1082.74
#2009-11-05|1103.38
#2009-11-06|1093.71
#2009-11-09|1125.62
#2009-11-10|1124.28
#2009-11-11|1135.46
#2009-11-12|1125.63
#2009-11-13|1129.87
#2009-11-16|1157.28
#2009-11-17|1131.86
#2009-11-18|1141.93
#2009-11-19|1107.14
#2009-11-20|1097.99
#2009-11-23|1132.73
#2009-11-24|1122.21
#2009-11-25|1134.64
#2009-11-26| .
#2009-11-27|1101.10
#2009-11-30|1087.80
#2009-12-01|1133.53
#2009-12-02|1142.84
#2009-12-03|1145.17
#2009-12-04|1140.47
#2009-12-07|1135.55
#2009-12-08|1107.23
#2009-12-09|1098.19
#2009-12-10|1107.40
#2009-12-11|1106.50
#2009-12-14|1120.66
#2009-12-15|1111.22
#2009-12-16|1122.03
#2009-12-17|1096.85
#2009-12-18|1085.55
#2009-12-21|1102.11
#2009-12-22|1105.57
#2009-12-23|1117.11
#2009-12-24|1116.62
#2009-12-25| .
#2009-12-28|1124.91
#2009-12-29|1136.39
#2009-12-30|1123.75
#2009-12-31|1125.20
#2010-01-01| .
#2010-01-04|1153.24
#2010-01-05|1155.52
#2010-01-06|1157.48
#2010-01-07|1151.84
#2010-01-08|1160.20
#2010-01-11|1179.82
#2010-01-12|1162.59
#2010-01-13|1166.03
#2010-01-14|1172.26
#2010-01-15|1151.92
#2010-01-18| .
#2010-01-19|1153.99
#2010-01-20|1120.05
#2010-01-21|1093.74
#2010-01-22|1087.08
#2010-01-25|1083.90
#2010-01-26|1078.45
#2010-01-27|1054.94
#2010-01-28|1037.24
#2010-01-29|1050.57
#2010-02-01|1051.64
#2010-02-02|1072.06
#2010-02-03|1070.87
#2010-02-04|1028.04
#2010-02-05| 992.69
#2010-02-08| 995.95
#2010-02-09|1004.65
#2010-02-10|1004.95
#2010-02-11| 990.64
#2010-02-12| 976.51
#2010-02-15| .
#2010-02-16| 994.24
#2010-02-17|1014.29
#2010-02-18|1016.66
#2010-02-19|1006.43
#2010-02-22|1008.83
#2010-02-23| 994.01
#2010-02-24| 987.13
#2010-02-25| 963.48
#2010-02-26| 987.64
#2010-03-01| 992.35
#2010-03-02|1009.28
#2010-03-03|1030.43
#2010-03-04|1030.13
#2010-03-05|1048.21
#2010-03-08|1053.52
#2010-03-09|1048.74
#2010-03-10|1065.96
#2010-03-11|1065.40
#2010-03-12|1076.38
#2010-03-15|1058.60
#2010-03-16|1075.26
#2010-03-17|1093.99
#2010-03-18|1078.63
#2010-03-19|1068.56
#2010-03-22|1065.68
#2010-03-23|1080.26
#2010-03-24|1058.76
#2010-03-25|1066.99
#2010-03-26|1068.69
#2010-03-29|1074.92
#2010-03-30|1071.92
#2010-03-31|1078.79
#2010-04-01|1096.19
#2010-04-02| .
#2010-04-05|1093.03
#2010-04-06|1096.32
#2010-04-07|1094.02
#2010-04-08|1083.94
#2010-04-09|1112.88
#2010-04-12|1125.58
#2010-04-13|1113.98
#2010-04-14|1132.28
#2010-04-15|1130.81
#2010-04-16|1122.65
#2010-04-19|1109.14
#2010-04-20|1126.00
#2010-04-21|1118.15
#2010-04-22|1093.27
#2010-04-23|1128.56
#2010-04-26|1137.94
#2010-04-27|1096.85
#2010-04-28|1069.23
#2010-04-29|1096.76
#2010-04-30|1099.05
#2010-05-03|1090.84
#2010-05-04|1037.93
#2010-05-05| 996.78
#2010-05-06| 966.75
#2010-05-07| 926.54
#2010-05-10|1016.30
#2010-05-11|1000.20
#2010-05-12|1018.49
#2010-05-13|1005.81
#2010-05-14| 958.44
#2010-05-17| 938.94
#2010-05-18| 957.37
#2010-05-19| 918.66
#2010-05-20| 892.94
#2010-05-21| 907.71
#2010-05-24| 900.53
#2010-05-25| 856.32
#2010-05-26| 883.56
#2010-05-27| 918.05
#2010-05-28| 917.38
#2010-05-31| .
#2010-06-01| 917.89
#2010-06-02| 910.07
#2010-06-03| 923.76
#2010-06-04| 888.49
#2010-06-07| 875.59
#2010-06-08| 866.87
#2010-06-09| 895.68
#2010-06-10| 926.29
#2010-06-11| 930.77
#2010-06-14| 959.21
#2010-06-15| 969.77
#2010-06-16| 963.43
#2010-06-17| 969.16
#2010-06-18| 974.10
#2010-06-21| 987.14
#2010-06-22| 970.22
#2010-06-23| 948.01
#2010-06-24| 933.22
#2010-06-25| 921.06
#2010-06-28| 939.74
#2010-06-29| 892.29
#2010-06-30| 894.35
#2010-07-01| 882.85
#2010-07-02| 896.45
#2010-07-05| .
#2010-07-06| 922.01
#2010-07-07| 913.36
#2010-07-08| 924.67
#2010-07-09| 923.20
#2010-07-12| 922.44
#2010-07-13| 948.57
#2010-07-14| 951.36
#2010-07-15| 951.40
#2010-07-16| 932.12
#2010-07-19| 924.99
#2010-07-20| 918.87
#2010-07-21| 931.20
#2010-07-22| 963.62
#2010-07-23| 961.86
#2010-07-26| 979.73
#2010-07-27| 984.22
#2010-07-28| 980.54
#2010-07-29| 991.51
#2010-07-30| 974.20
#2010-08-02|1010.80
#2010-08-03|1010.65
#2010-08-04|1001.93
#2010-08-05|1006.70
#2010-08-06|1003.60
#2010-08-09|1012.87
#2010-08-10| 986.27
#2010-08-11| 946.50
#2010-08-12| 932.48
#2010-08-13| 923.39
#2010-08-16| 933.13
#2010-08-17| 954.16
#2010-08-18| 953.52
#2010-08-19| 932.69
#2010-08-20| 904.37
#2010-08-23| 906.57
#2010-08-24| 874.87
#2010-08-25| 866.92
#2010-08-26| 881.98
#2010-08-27| 888.55
#2010-08-30| 885.20
#2010-08-31| 887.98
#2010-09-01| 923.68
#2010-09-02| 929.39
#2010-09-03| 941.52
#2010-09-06| .
#2010-09-07| 929.43
#2010-09-08| 936.30
#2010-09-09| 944.28
#2010-09-10| 942.84
#2010-09-13| 964.74
#2010-09-14| 970.76
#2010-09-15| 970.39
#2010-09-16| 965.41
#2010-09-17| 965.05
#2010-09-20| 979.21
#2010-09-21| 992.26
#2010-09-22|1000.88
#2010-09-23| 989.64
#2010-09-24|1009.31
#2010-09-27|1010.93
#2010-09-28|1015.84
#2010-09-29|1017.45
#2010-09-30|1019.20
#2010-10-01|1018.60
#2010-10-04|1008.63
#2010-10-05|1039.57
#2010-10-06|1056.59
#2010-10-07|1047.64
#2010-10-08|1049.89
#2010-10-11|1055.29
#2010-10-12|1046.36
#2010-10-13|1071.17
#2010-10-14|1085.54
#2010-10-15|1078.51
#2010-10-18|1072.17
#2010-10-19|1052.84
#2010-10-20|1072.57
#2010-10-21|1090.89
#2010-10-22|1077.30
#2010-10-25|1084.94
#2010-10-26|1072.32
#2010-10-27|1055.18
#2010-10-28|1064.21
#2010-10-29|1060.50
#2010-11-01|1063.79
#2010-11-02|1077.01
#2010-11-03|1078.96
#2010-11-04|1125.54
#2010-11-05|1114.36
#2010-11-08|1108.05
#2010-11-09|1123.15
#2010-11-10|1101.10
#2010-11-11|1083.71
#2010-11-12|1078.94
#2010-11-15|1083.06
#2010-11-16|1055.10
#2010-11-17|1063.06
#2010-11-18|1088.84
#2010-11-19|1096.87
#2010-11-22|1087.94
#2010-11-23|1053.98
#2010-11-24|1058.27
#2010-11-25| .
#2010-11-26|1041.13
#2010-11-29|1013.61
#2010-11-30|1003.66
#2010-12-01|1028.04
#2010-12-02|1063.31
#2010-12-03|1084.37
#2010-12-06|1077.82
#2010-12-07|1102.18
#2010-12-08|1091.78
#2010-12-09|1094.00
#2010-12-10|1097.91
#2010-12-13|1119.39
#2010-12-14|1124.40
#2010-12-15|1115.23
#2010-12-16|1107.71
#2010-12-17|1107.18
#2010-12-20|1109.89
#2010-12-21|1128.12
#2010-12-22|1121.75
#2010-12-23|1114.94
#2010-12-24| .
#2010-12-27|1113.10
#2010-12-28|1115.32
#2010-12-29|1126.48
#2010-12-30|1130.79
#2010-12-31|1138.05
#2011-01-03|1151.22
#2011-01-04|1143.22
#2011-01-05|1115.33
#2011-01-06|1099.34
#2011-01-07|1089.13
#2011-01-10|1076.28
#2011-01-11|1096.67
#2011-01-12|1122.50
#2011-01-13|1136.55
#2011-01-14|1143.71
#2011-01-17| .
#2011-01-18|1147.87
#2011-01-19|1147.13
#2011-01-20|1134.38
#2011-01-21|1158.82
#2011-01-24|1174.74
#2011-01-25|1174.96
#2011-01-26|1178.46
#2011-01-27|1177.68
#2011-01-28|1154.98
#2011-01-31|1154.33
#2011-02-01|1169.98
#2011-02-02|1161.36
#2011-02-03|1141.22
#2011-02-04|1153.15
#2011-02-07|1164.77
#2011-02-08|1175.73
#2011-02-09|1178.14
#2011-02-10|1164.30
#2011-02-11|1169.71
#2011-02-14|1166.04
#2011-02-15|1165.44
#2011-02-16|1167.55
#2011-02-17|1171.00
#2011-02-18|1192.37
#2011-02-21| .
#2011-02-22|1164.44
#2011-02-23|1154.74
#2011-02-24|1151.46
#2011-02-25|1169.15
#2011-02-28|1183.83
#2011-03-01|1178.19
#2011-03-02|1175.96
#2011-03-03|1191.94
#2011-03-04|1187.73
#2011-03-07|1192.30
#2011-03-08|1191.99
#2011-03-09|1190.02
#2011-03-10|1166.38
#2011-03-11|1155.23
#2011-03-14|1156.63
#2011-03-15|1135.83
#2011-03-16|1114.22
#2011-03-17|1144.29
#2011-03-18|1162.82
#2011-03-21|1187.72
#2011-03-22|1182.64
#2011-03-23|1184.61
#2011-03-24|1209.10
#2011-03-25|1210.15
#2011-03-28|1210.89
#2011-03-29|1213.91
#2011-03-30|1223.24
#2011-03-31|1222.99
#2011-04-01|1234.28
#2011-04-04|1245.31
#2011-04-05|1241.38
#2011-04-06|1259.00
#2011-04-07|1249.16
#2011-04-08|1271.13
#2011-04-11|1256.67
#2011-04-12|1243.18
#2011-04-13|1261.83
#2011-04-14|1250.02
#2011-04-15|1245.32
#2011-04-18|1204.22
#2011-04-19|1218.45
#2011-04-20|1261.13
#2011-04-21|1281.62
#2011-04-22| .
#2011-04-25|1280.97
#2011-04-26|1290.94
#2011-04-27|1294.91
#2011-04-28|1315.63
#2011-04-29|1320.64
#2011-05-02|1329.40
#2011-05-03|1322.82
#2011-05-04|1303.87
#2011-05-05|1268.04
#2011-05-06|1274.44
#2011-05-09|1247.69
#2011-05-10|1268.44
#2011-05-11|1259.74
#2011-05-12|1242.42
#2011-05-13|1235.09
#2011-05-16|1237.26
#2011-05-17|1213.75
#2011-05-18|1224.65
#2011-05-19|1234.93
#2011-05-20|1221.84
#2011-05-23|1186.14
#2011-05-24|1197.84
#2011-05-25|1196.54
#2011-05-26|1199.88
#2011-05-27|1224.56
#2011-05-30| .
#2011-05-31|1250.33
#2011-06-01|1246.37
#2011-06-02|1234.23
#2011-06-03|1235.40
#2011-06-06|1230.91
#2011-06-07|1237.45
#2011-06-08|1216.67
#2011-06-09|1221.61
#2011-06-10|1190.85
#2011-06-13|1194.96
#2011-06-14|1213.99
#2011-06-15|1180.31
#2011-06-16|1164.68
#2011-06-17|1179.67
#2011-06-20|1165.88
#2011-06-21|1194.18
#2011-06-22|1188.50
#2011-06-23|1144.54
#2011-06-24|1141.75
#2011-06-27|1147.49
#2011-06-28|1159.04
#2011-06-29|1192.69
#2011-06-30|1220.83
#2011-07-01|1228.98
#2011-07-04| .
#2011-07-05|1217.03
#2011-07-06|1198.35
#2011-07-07|1208.41
#2011-07-08|1182.91
#2011-07-11|1135.23
#2011-07-12|1120.67
#2011-07-13|1148.72
#2011-07-14|1132.28
#2011-07-15|1116.51
#2011-07-18|1083.30
#2011-07-19|1109.76
#2011-07-20|1124.48
#2011-07-21|1153.08
#2011-07-22|1159.52
#2011-07-25|1148.72
#2011-07-26|1150.79
#2011-07-27|1135.81
#2011-07-28|1116.44
#2011-07-29|1124.76
#2011-08-01|1087.25
#2011-08-02|1056.47
#2011-08-03|1044.07
#2011-08-04| 989.13
#2011-08-05| 983.95
#2011-08-08| 932.24
#2011-08-09| 956.69
#2011-08-10| 914.18
#2011-08-11| 944.58
#2011-08-12| 973.69
#2011-08-15| 995.22
#2011-08-16| 982.24
#2011-08-17| 988.48
#2011-08-18| 915.73
#2011-08-19| 911.17
#2011-08-22| 912.10
#2011-08-23| 919.03
#2011-08-24| 939.59
#2011-08-25| 932.97
#2011-08-26| 922.32
#2011-08-29| 959.37
#2011-08-30| 958.09
#2011-08-31| 995.39
#2011-09-01| 986.44
#2011-09-02| 952.40
#2011-09-05| .
#2011-09-06| 888.78
#2011-09-07| 918.22
#2011-09-08| 917.86
#2011-09-09| 865.74
#2011-09-12| 829.55
#2011-09-13| 841.44
#2011-09-14| 855.08
#2011-09-15| 889.44
#2011-09-16| 892.70
#2011-09-19| 860.81
#2011-09-20| 879.88
#2011-09-21| 865.20
#2011-09-22| 807.53
#2011-09-23| 808.38
#2011-09-26| 816.33
#2011-09-27| 871.16
#2011-09-28| 855.26
#2011-09-29| 875.46
#2011-09-30| 847.42
#2011-10-03| 835.74
#2011-10-04| 803.37
#2011-10-05| 835.11
#2011-10-06| 870.46
#2011-10-07| 876.30
#2011-10-10| 909.63
#2011-10-11| 906.64
#2011-10-12| 939.60
#2011-10-13| 926.16
#2011-10-14| 946.22
#2011-10-17| 927.77
#2011-10-18| 923.25
#2011-10-19| 933.50
#2011-10-20| 911.95
#2011-10-21| 947.58
#2011-10-24| 977.31
#2011-10-25| 963.77
#2011-10-26| 960.81
#2011-10-27|1025.43
#2011-10-28|1017.00
#2011-10-31| 973.07
#2011-11-01| 909.19
#2011-11-02| 928.32
#2011-11-03| 950.88
#2011-11-04| 941.76
#2011-11-07| 932.44
#2011-11-08| 941.94
#2011-11-09| 902.88
#2011-11-10| 894.05
#2011-11-11| 925.60
#2011-11-14| 905.10
#2011-11-15| 881.22
#2011-11-16| 885.09
#2011-11-17| 867.90
#2011-11-18| 862.66
#2011-11-21| 828.29
#2011-11-22| 820.42
#2011-11-23| 798.11
#2011-11-24| .
#2011-11-25| 795.52
#2011-11-28| 838.69
#2011-11-29| 847.92
#2011-11-30| 896.09
#2011-12-01| 887.03
#2011-12-02| 898.14
#2011-12-05| 915.80
#2011-12-06| 900.50
#2011-12-07| 896.72
#2011-12-08| 867.92
#2011-12-09| 885.90
#2011-12-12| 856.19
#2011-12-13| 849.20
#2011-12-14| 815.80
#2011-12-15| 825.65
#2011-12-16| 830.03
#2011-12-19| 828.97
#2011-12-20| 860.27
#2011-12-21| 852.78
#2011-12-22| 865.44
#2011-12-23| 869.83
#2011-12-26| .
#2011-12-27| 872.34
#2011-12-28| 856.36
#2011-12-29| 863.75
#2011-12-30| 881.71
#2012-01-02| .
#2012-01-03| 913.91
#2012-01-04| 895.95
#2012-01-05| 875.66
#2012-01-06| 865.96
#2012-01-09| 864.42
#2012-01-10| 892.42
#2012-01-11| 891.16
#2012-01-12| 903.60
#2012-01-13| 896.28
#2012-01-16| .
#2012-01-17| 918.05
#2012-01-18| 930.63
#2012-01-19| 957.96
#2012-01-20| 951.16
#2012-01-23| 968.94
#2012-01-24| 953.10
#2012-01-25| 953.23
#2012-01-26| 985.53
#2012-01-27| 973.56
#2012-01-30| 951.74
#2012-01-31| 958.72
#2012-02-01| 990.84
#2012-02-02| 997.60
#2012-02-03|1007.93
#2012-02-06| 999.64
#2012-02-07|1007.97
#2012-02-08|1011.63
#2012-02-09|1020.29
#2012-02-10|1001.03
#2012-02-13|1007.56
#2012-02-14| 997.74
#2012-02-15| 995.14
#2012-02-16| 990.72
#2012-02-17|1025.09
#2012-02-20| .
#2012-02-21|1041.68
#2012-02-22|1034.22
#2012-02-23|1031.15
#2012-02-24|1051.14
#2012-02-27|1040.29
#2012-02-28|1044.07
#2012-02-29|1044.88
#2012-03-01|1051.81
#2012-03-02|1042.40
#2012-03-05|1031.65
#2012-03-06| 983.56
#2012-03-07| 997.71
#2012-03-08|1028.47
#2012-03-09|1025.81
#2012-03-12|1022.66
#2012-03-13|1040.16
#2012-03-14|1037.43
#2012-03-15|1049.97
#2012-03-16|1058.20
#2012-03-19|1058.00
#2012-03-20|1040.22
#2012-03-21|1036.41
#2012-03-22|1018.50
#2012-03-23|1029.63
#2012-03-26|1043.60
#2012-03-27|1040.29
#2012-03-28|1020.94
#2012-03-29|1004.41
#2012-03-30|1023.45
#2012-04-02|1028.70
#2012-04-03|1017.74
#2012-04-04| 974.34
#2012-04-05| 972.85
#2012-04-06| .
#2012-04-09| 969.72
#2012-04-10| 945.99
#2012-04-11| 960.63
#2012-04-12| 977.33
#2012-04-13| 949.34
#2012-04-16| 946.91
#2012-04-17| 980.85
#2012-04-18| 962.65
#2012-04-19| 951.16
#2012-04-20| 958.85
#2012-04-23| 922.13
#2012-04-24| 943.24
#2012-04-25| 959.89
#2012-04-26| 959.54
#2012-04-27| 981.11
#2012-04-30| 972.33
#2012-05-01| 973.41
#2012-05-02| 971.23
#2012-05-03| 970.18
#2012-05-04| 947.37
#2012-05-07| 957.03
#2012-05-08| 935.17
#2012-05-09| 926.25
#2012-05-10| 933.18
#2012-05-11| 934.14
#2012-05-14| 901.03
#2012-05-15| 881.80
#2012-05-16| 873.60
#2012-05-17| 864.87
#2012-05-18| 862.03
#2012-05-21| 878.12
#2012-05-22| 901.10
#2012-05-23| 866.55
#2012-05-24| 869.65
#2012-05-25| 866.97
#2012-05-28| .
#2012-05-29| 881.92
#2012-05-30| 852.62
#2012-05-31| 837.97
#2012-06-01| 820.74
#2012-06-04| 826.13
#2012-06-05| 827.08
#2012-06-06| 852.80
#2012-06-07| 858.81
#2012-06-08| 846.66
#2012-06-11| 851.33
#2012-06-12| 847.84
#2012-06-13| 845.95
#2012-06-14| 844.67
#2012-06-15| 866.12
#2012-06-18| 861.26
#2012-06-19| 881.24
#2012-06-20| 892.33
#2012-06-21| 882.50
#2012-06-22| 871.19
#2012-06-25| 849.28
#2012-06-26| 846.13
#2012-06-27| 858.91
#2012-06-28| 856.98
#2012-06-29| 913.20
#2012-07-02| 917.56
#2012-07-03| 927.60
#2012-07-04| .
#2012-07-05| 904.52
#2012-07-06| 879.65
#2012-07-09| 878.55
#2012-07-10| 884.81
#2012-07-11| 878.23
#2012-07-12| 864.08
#2012-07-13| 873.56
#2012-07-16| 876.93
#2012-07-17| 869.22
#2012-07-18| 883.86
#2012-07-19| 896.27
#2012-07-20| 872.26
#2012-07-23| 840.36
#2012-07-24| 834.90
#2012-07-25| 838.63
#2012-07-26| 875.99
#2012-07-27| 889.19
#2012-07-30| 895.57
#2012-07-31| 888.60
#2012-08-01| 883.51
#2012-08-02| 859.47
#2012-08-03| 898.36
#2012-08-06| 914.63
#2012-08-07| 922.13
#2012-08-08| 917.09
#2012-08-09| 919.06
#2012-08-10| 917.75
#2012-08-13| 911.22
#2012-08-14| 908.54
#2012-08-15| 899.86
#2012-08-16| 914.21
#2012-08-17| 922.47
#2012-08-20| 923.39
#2012-08-21| 943.90
#2012-08-22| 927.84
#2012-08-23| 930.44
#2012-08-24| 925.57
#2012-08-27| 931.64
#2012-08-28| 925.05
#2012-08-29| 918.38
#2012-08-30| 906.22
#2012-08-31| 920.96
#2012-09-03| .
#2012-09-04| 910.74
#2012-09-05| 912.58
#2012-09-06| 940.00
#2012-09-07| 967.17
#2012-09-10| 972.08
#2012-09-11| 980.72
#2012-09-12| 992.40
#2012-09-13| 981.83
#2012-09-14|1030.69
#2012-09-17|1022.82
#2012-09-18|1007.56
#2012-09-19|1014.42
#2012-09-20|1006.85
#2012-09-21|1013.67
#2012-09-24| 996.05
#2012-09-25|1001.65
#2012-09-26| 968.44
#2012-09-27| 977.40
#2012-09-28| 964.56
#2012-10-01| 982.59
#2012-10-02| 983.28
#2012-10-03| 979.98
#2012-10-04| 985.51
#2012-10-05|1004.05
#2012-10-08| 983.90
#2012-10-09| 971.15
#2012-10-10| 961.93
#2012-10-11| 970.33
#2012-10-12| 965.89
#2012-10-15| 965.37
#2012-10-16| 985.63
#2012-10-17|1007.05
#2012-10-18|1012.64
#2012-10-19|1000.68
#2012-10-22| 996.65
#2012-10-23| 970.31
#2012-10-24| 975.71
#2012-10-25| 977.46
#2012-10-26| 980.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.53
#2012-11-01| 994.92
#2012-11-02| 991.28
#2012-11-05| 982.82
#2012-11-06| 990.59
#2012-11-07| 973.66
#2012-11-08| 963.15
#2012-11-09| 961.45
#2012-11-12| 953.57
#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|1017.13
#2012-12-07|1015.28
#2012-12-10|1015.51
#2012-12-11|1029.39
#2012-12-12|1036.04
#2012-12-13|1038.80
#2012-12-14|1042.51
#2012-12-17|1053.29
#2012-12-18|1066.11
#2012-12-19|1083.72
#2012-12-20|1087.65
#2012-12-21|1080.03
#2012-12-24|1083.95
#2012-12-25|1083.62
#2012-12-26|1086.27
#2012-12-27|1089.48
#2012-12-28|1080.41
#2012-12-31|1079.85
#2013-01-01|1079.92
#2013-01-02|1110.80
#2013-01-03|1103.23
#2013-01-04|1103.49
#2013-01-07|1103.97
#2013-01-08|1092.09
#2013-01-09|1097.82
#2013-01-10|1106.81
#2013-01-11|1113.80
#2013-01-14|1111.58
#2013-01-15|1103.66
#2013-01-16|1103.69
#2013-01-17|1118.27
#2013-01-18|1108.50
#2013-01-21|1117.31
#2013-01-22|1110.33
#2013-01-23|1107.88
#2013-01-24|1120.52
#2013-01-25|1133.10
#2013-01-28|1125.82
#2013-01-29|1124.24
#2013-01-30|1122.72
#2013-01-31|1118.02
#2013-02-01|1135.01
#2013-02-04|1099.07
#2013-02-05|1104.25
#2013-02-06|1100.79
#2013-02-07|1090.87
#2013-02-08|1097.09
#2013-02-11|1096.92
#2013-02-12|1109.37
#2013-02-13|1128.09
#2013-02-14|1122.17
#2013-02-15|1118.28
#2013-02-18|1119.19
#2013-02-19|1131.13
#2013-02-20|1139.00
#2013-02-21|1106.09
#2013-02-22|1121.24
#2013-02-25|1129.72
#2013-02-26|1104.71
#2013-02-27|1127.47
#2013-02-28|1127.79
#2013-03-01|1119.09
#2013-03-04|1118.72
#2013-03-05|1138.31
#2013-03-06|1136.59
#2013-03-07|1148.70
#2013-03-08|1146.79
#2013-03-11|1147.53
#2013-03-12|1149.93
#2013-03-13|1138.18
#2013-03-14|1152.94
#2013-03-15|1156.58
#2013-03-18|1143.57
#2013-03-19|1128.69
#2013-03-20|1145.40
#2013-03-21|1132.60
#2013-03-22|1126.05
#2013-03-25|1110.51
#2013-03-26|1115.52
#2013-03-27|1099.62
#2013-03-28|1107.21
#2013-03-29|1107.32
#2013-04-01|1107.66
#2013-04-02|1117.52
#2013-04-03|1107.17
#2013-04-04|1090.00
#2013-04-05|1084.18
#2013-04-08|1087.19
#2013-04-09|1090.80
#2013-04-10|1116.64
#2013-04-11|1128.76
#2013-04-12|1115.79
#2013-04-15|1103.75
#2013-04-16|1099.06
#2013-04-17|1070.50
#2013-04-18|1065.85
#2013-04-19|1069.08
#2013-04-22|1071.31
#2013-04-23|1092.80
#2013-04-24|1103.10
#2013-04-25|1118.63
#2013-04-26|1116.69
#2013-04-29|1130.59
#2013-04-30|1136.76
#2013-05-01|1136.34
#2013-05-02|1124.91
#2013-05-03|1144.27
#2013-05-06|1136.74
#2013-05-07|1154.94
#2013-05-08|1178.88
#2013-05-09|1172.29
#2013-05-10|1166.15
#2013-05-13|1164.77
#2013-05-14|1170.95
#2013-05-15|1166.66
#2013-05-16|1173.77
#2013-05-17|1163.60
#2013-05-20|1170.30
#2013-05-21|1173.62
#2013-05-22|1167.10
#2013-05-23|1146.87
#2013-05-24|1149.79
#2013-05-27|1157.09
#2013-05-28|1168.14
#2013-05-29|1167.91
#2013-05-30|1184.99
#2013-05-31|1165.96
#2013-06-03|1167.20
#2013-06-04|1171.41
#2013-06-05|1151.44
#2013-06-06|1152.08
#2013-06-07|1167.54
#2013-06-10|1163.99
#2013-06-11|1154.59
#2013-06-12|1148.23
#2013-06-13|1145.04
#2013-06-14|1154.59
#2013-06-17|1164.12
#2013-06-18|1168.81
#2013-06-19|1167.06
#2013-06-20|1111.18
#2013-06-21|1093.86
#2013-06-24|1072.08
#2013-06-25|1091.56
#2013-06-26|1102.55
#2013-06-27|1111.79
#2013-06-28|1107.26
#2013-07-01|1117.04
#2013-07-02|1111.95
#2013-07-03|1095.49
#2013-07-04|1116.36
#2013-07-05|1092.75
#2013-07-08|1107.55
#2013-07-09|1109.68
#2013-07-10|1113.41
#2013-07-11|1140.63
#2013-07-12|1140.97
#2013-07-15|1145.64
#2013-07-16|1147.77
#2013-07-17|1145.98
#2013-07-18|1151.73
#2013-07-19|1162.85
#2013-07-22|1173.34
#2013-07-23|1180.04
#2013-07-24|1192.32
#2013-07-25|1192.46
#2013-07-26|1193.48
#2013-07-29|1192.27
#2013-07-30|1192.96
#2013-07-31|1196.87
#2013-08-01|1203.09
#2013-08-02|1214.28
#2013-08-05|1219.73
#2013-08-06|1216.73
#2013-08-07|1215.96
#2013-08-08|1235.05
#2013-08-09|1240.85
#2013-08-12|1237.08
#2013-08-13|1232.40
#2013-08-14|1240.68
#2013-08-15|1227.64
#2013-08-16|1241.97
#2013-08-19|1230.23
#2013-08-20|1217.23
#2013-08-21|1205.53
#2013-08-22|1215.96
#2013-08-23|1225.62
#2013-08-26|1219.24
#2013-08-27|1190.43
#2013-08-28|1182.04
#2013-08-29|1180.81
#2013-08-30|1167.83
#2013-09-02|1184.33
#2013-09-03|1182.61
#2013-09-04|1193.33
#2013-09-05|1197.11
#2013-09-06|1217.08
#2013-09-09|1228.86
#2013-09-10|1252.43
#2013-09-11|1258.54
#2013-09-12|1260.89
#2013-09-13|1256.35
#2013-09-16|1278.65
#2013-09-17|1276.09
#2013-09-18|1278.69
#2013-09-19|1312.50
#2013-09-20|1309.19
#2013-09-23|1298.26
#2013-09-24|1304.67
#2013-09-25|1306.21
#2013-09-26|1304.39
#2013-09-27|1302.82
#2013-09-30|1294.41
#2013-10-01|1313.72
#2013-10-02|1308.71
#2013-10-03|1305.78
#2013-10-04|1307.39
#2013-10-07|1301.57
#2013-10-08|1296.61
#2013-10-09|1274.56
#2013-10-10|1307.83
#2013-10-11|1312.76
#2013-10-14|1316.59
#2013-10-15|1320.82
#2013-10-16|1322.88
#2013-10-17|1331.79
#2013-10-18|1344.95
#2013-10-21|1353.00
#2013-10-22|1373.94
#2013-10-23|1366.38
#2013-10-24|1369.97
#2013-10-25|1374.36
#2013-10-28|1370.42
#2013-10-29|1372.20
#2013-10-30|1374.29
#2013-10-31|1366.59
#2013-11-01|1348.28
#2013-11-04|1365.80
#2013-11-05|1359.25
#2013-11-06|1376.59
#2013-11-07|1353.89
#2013-11-08|1344.18
#2013-11-11|1359.36
#2013-11-12|1357.32
#2013-11-13|1343.60
#2013-11-14|1366.00
#2013-11-15|1365.67
#2013-11-18|1369.72
#2013-11-19|1354.54
#2013-11-20|1351.24
#2013-11-21|1349.38
#2013-11-22|1355.25
#2013-11-25|1360.91
#2013-11-26|1361.68
#2013-11-27|1370.33
#2013-11-28|1377.42
#2013-11-29|1377.19
#2013-12-02|1366.94
#2013-12-03|1337.80
#2013-12-04|1324.71
#2013-12-05|1316.03
#2013-12-06|1329.06
#2013-12-09|1336.46
#2013-12-10|1336.19
#2013-12-11|1337.58
#2013-12-12|1322.87
#2013-12-13|1321.59
#2013-12-16|1348.50
#2013-12-17|1330.92
#2013-12-18|1342.05
#2013-12-19|1354.67
#2013-12-20|1364.44
#2013-12-23|1377.34
#2013-12-24|1374.52
#2013-12-25|1373.70
#2013-12-26|1376.08
#2013-12-27|1403.21
#2013-12-30|1407.96
#2013-12-31|1407.05
#2014-01-01|1407.05
#2014-01-02|1387.25
#2014-01-03|1393.91
#2014-01-06|1397.77
#2014-01-07|1402.22
#2014-01-08|1406.29
#2014-01-09|1403.98
#2014-01-10|1424.21
#2014-01-13|1435.67
#2014-01-14|1438.48
#2014-01-15|1448.48
#2014-01-16|1446.26
#2014-01-17|1446.28
#2014-01-20|1442.97
#2014-01-21|1430.14
#2014-01-22|1436.88
#2014-01-23|1436.91
#2014-01-24|1401.06
#2014-01-27|1389.90
#2014-01-28|1409.23
#2014-01-29|1401.05
#2014-01-30|1393.32
#2014-01-31|1377.55
#2014-02-03|1356.74
#2014-02-04|1366.71
#2014-02-05|1365.60
#2014-02-06|1401.67
#2014-02-07|1420.86
#2014-02-10|1417.42
#2014-02-11|1440.71
#2014-02-12|1441.42
#2014-02-13|1446.03
#2014-02-14|1455.41
#2014-02-17|1459.07
#2014-02-18|1459.13
#2014-02-19|1461.72
#2014-02-20|1451.68
#2014-02-21|1471.06
#2014-02-24|1487.07
#2014-02-25|1500.49
#2014-02-26|1489.10
#2014-02-27|1492.52
#2014-02-28|1511.34
#2014-03-03|1462.97
#2014-03-04|1494.54
#2014-03-05|1500.54
#2014-03-06|1525.95
#2014-03-07|1509.85
#2014-03-10|1515.13
#2014-03-11|1514.12
#2014-03-12|1510.97
#2014-03-13|1500.92
#2014-03-14|1478.79
#2014-03-17|1500.33
#2014-03-18|1512.48
#2014-03-19|1509.08
#2014-03-20|1495.60
#2014-03-21|1495.65
#2014-03-24|1470.99
#2014-03-25|1493.38
#2014-03-26|1508.39
#2014-03-27|1508.14
#2014-03-28|1521.83
#2014-03-31|1534.49
#2014-04-01|1556.95
#2014-04-02|1552.00
#2014-04-03|1548.08
#2014-04-04|1576.91
#2014-04-07|1571.48
#2014-04-08|1561.52
#2014-04-09|1577.62
#2014-04-10|1574.70
#2014-04-11|1555.30
#2014-04-14|1532.45
#2014-04-15|1521.72
#2014-04-16|1542.64
#2014-04-17|1553.55
#2014-04-18|1550.93
#2014-04-21|1549.89
#2014-04-22|1571.35
#2014-04-23|1563.77
#2014-04-24|1563.21
#2014-04-25|1557.48
#2014-04-28|1563.14
#2014-04-29|1588.80
#2014-04-30|1587.69
#2014-05-01|1589.35
#2014-05-02|1591.80
#2014-05-05|1595.40
#2014-05-06|1589.40
#2014-05-07|1568.24
#2014-05-08|1577.77
#2014-05-09|1563.46
#2014-05-12|1582.08
#2014-05-13|1578.97
#2014-05-14|1572.28
#2014-05-15|1536.18
#2014-05-16|1527.22
#2014-05-19|1534.65
#2014-05-20|1532.81
#2014-05-21|1534.53
#2014-05-22|1542.84
#2014-05-23|1546.44
#2014-05-26|1562.96
#2014-05-27|1560.84
#2014-05-28|1560.82
#2014-05-29|1562.47
#2014-05-30|1557.41
#2014-06-02|1560.45
#2014-06-03|1554.44
#2014-06-04|1563.45
#2014-06-05|1581.77
#2014-06-06|1608.33
#2014-06-09|1608.55
#2014-06-10|1603.11
#2014-06-11|1590.43
#2014-06-12|1596.15
#2014-06-13|1583.11
#2014-06-16|1574.29
#2014-06-17|1570.38
#2014-06-18|1574.10
#2014-06-19|1598.76
#2014-06-20|1578.14
#2014-06-23|1568.16
#2014-06-24|1562.09
#2014-06-25|1547.24
#2014-06-26|1545.53
#2014-06-27|1552.33
#2014-06-30|1554.84
#2014-07-01|1565.35
#2014-07-02|1567.10
#2014-07-03|1578.36
#2014-07-04|1569.19
#2014-07-07|1548.30
#2014-07-08|1519.65
#2014-07-09|1523.75
#2014-07-10|1499.35
#2014-07-11|1493.66
#2014-07-14|1511.72
#2014-07-15|1496.00
#2014-07-16|1509.32
#2014-07-17|1493.90
#2014-07-18|1487.07
#2014-07-21|1478.30
#2014-07-22|1496.75
#2014-07-23|1498.10
#2014-07-24|1506.32
#2014-07-25|1492.83
#2014-07-28|1486.07
#2014-07-29|1488.17
#2014-07-30|1464.33
#2014-07-31|1437.98
#2014-08-01|1413.18
#2014-08-04|1407.82
#2014-08-05|1397.58
#2014-08-06|1375.44
#2014-08-07|1354.42
#2014-08-08|1356.85
#2014-08-11|1387.99
#2014-08-12|1377.14
#2014-08-13|1387.43
#2014-08-14|1394.73
#2014-08-15|1386.33
#2014-08-18|1406.50
#2014-08-19|1410.26
#2014-08-20|1401.66
#2014-08-21|1421.12
#2014-08-22|1410.09
#2014-08-25|1426.20
#2014-08-26|1439.60
#2014-08-27|1441.08
#2014-08-28|1429.25
#2014-08-29|1425.12
#2014-09-01|1416.61
#2014-09-02|1414.51
#2014-09-03|1430.13
#2014-09-04|1423.69
#2014-09-05|1418.61
#2014-09-08|1414.09
#2014-09-09|1403.54
#2014-09-10|1396.66
#2014-09-11|1387.14
#2014-09-12|1381.68
#2014-09-15|1366.95
#2014-09-16|1358.95
#2014-09-17|1374.39
#2014-09-18|1378.08
#2014-09-19|1369.21
#2014-09-22|1362.85
#2014-09-23|1347.14
#2014-09-24|1344.42
#2014-09-25|1324.22
#2014-09-26|1323.51
#2014-09-29|1314.16
#2014-09-30|1321.89
#2014-10-01|1306.58
#2014-10-02|1284.55
#2014-10-03|1276.87
#2014-10-06|1284.17
#2014-10-07|1266.42
#2014-10-08|1251.68
#2014-10-09|1249.59
#2014-10-10|1213.81
#2014-10-13|1223.76
#2014-10-14|1237.32
#2014-10-15|1205.20
#2014-10-16|1205.84
#2014-10-17|1247.60
#2014-10-20|1245.53
#2014-10-21|1269.86
#2014-10-22|1275.91
#2014-10-23|1284.18
#2014-10-24|1279.11
#2014-10-27|1271.25
#2014-10-28|1290.87
#2014-10-29|1288.70
#2014-10-30|1284.20
#2014-10-31|1296.91
#2014-11-03|1289.39
#2014-11-04|1282.40
#2014-11-05|1297.10
#2014-11-06|1302.14
#2014-11-07|1295.07
#2014-11-10|1311.62
#2014-11-11|1309.32
#2014-11-12|1296.33
#2014-11-13|1284.90
#2014-11-14|1278.32
#2014-11-17|1278.04
#2014-11-18|1299.53
#2014-11-19|1306.80
#2014-11-20|1304.09
#2014-11-21|1323.60
#2014-11-24|1330.25
#2014-11-25|1343.68
#2014-11-26|1339.95
#2014-11-27|1339.50
#2014-11-28|1336.67
#2014-12-01|1337.45
#2014-12-02|1331.40
#2014-12-03|1335.47
#2014-12-04|1333.31
#2014-12-05|1352.99
#2014-12-08|1322.95
#2014-12-09|1301.82
#2014-12-10|1298.64
#2014-12-11|1293.26
#2014-12-12|1275.62
#2014-12-15|1245.43
#2014-12-16|1274.95
#2014-12-17|1267.35
#2014-12-18|1301.84
#2014-12-19|1300.34
#2014-12-22|1302.79
#2014-12-23|1313.88
#2014-12-24|1313.50
#2014-12-25|1313.53
#2014-12-26|1311.30
#2014-12-29|1312.49
#2014-12-30|1300.93
#2014-12-31|1299.81
#2015-01-01|1299.81
#2015-01-02|1289.56
#2015-01-05|1257.66
#2015-01-06|1245.72
#2015-01-07|1237.93
#2015-01-08|1269.68
#2015-01-09|1268.99
#2015-01-12|1277.47
#2015-01-13|1293.45
#2015-01-14|1275.38
#2015-01-15|1279.01
#2015-01-16|1270.94
#2015-01-19|1293.74
#2015-01-20|1292.17
#2015-01-21|1303.08
#2015-01-22|1309.41
#2015-01-23|1313.82
#2015-01-26|1319.00
#2015-01-27|1310.44
#2015-01-28|1304.64
#2015-01-29|1300.20
#2015-01-30|1294.93
#2015-02-02|1310.28
#2015-02-03|1343.94
#2015-02-04|1347.48
#2015-02-05|1353.44
#2015-02-06|1342.20
#2015-02-09|1342.56
#2015-02-10|1359.70
#2015-02-11|1347.97
#2015-02-12|1378.56
#2015-02-13|1391.69
#2015-02-16|1402.20
#2015-02-17|1398.17
#2015-02-18|1410.08
#2015-02-19|1418.12
#2015-02-20|1419.18
#2015-02-23|1425.16
#2015-02-24|1427.95
#2015-02-25|1431.76
#2015-02-26|1421.78
#2015-02-27|1423.09
#2015-03-02|1412.02
#2015-03-03|1393.86
#2015-03-04|1385.84
#2015-03-05|1396.38
#2015-03-06|1380.23
#2015-03-09|1369.95
#2015-03-10|1345.10
#2015-03-11|1352.87
#2015-03-12|1357.07
#2015-03-13|1353.08
#2015-03-16|1357.12
#2015-03-17|1344.92
#2015-03-18|1362.62
#2015-03-19|1363.17
#2015-03-20|1403.88
#2015-03-23|1416.16
#2015-03-24|1422.22
#2015-03-25|1414.42
#2015-03-26|1392.28
#2015-03-27|1389.66
#2015-03-30|1390.05
#2015-03-31|1374.25
#2015-04-01|1381.19
#2015-04-02|1399.96
#2015-04-03|1412.51
#2015-04-06|1417.92
#2015-04-07|1413.44
#2015-04-08|1403.72
#2015-04-09|1413.85
#2015-04-10|1405.12
#2015-04-13|1407.76
#2015-04-14|1417.28
#2015-04-15|1416.36
#2015-04-16|1425.41
#2015-04-17|1406.65
#2015-04-20|1417.61
#2015-04-21|1428.47
#2015-04-22|1414.82
#2015-04-23|1415.97
#2015-04-24|1434.02
#2015-04-27|1449.60
#2015-04-28|1438.87
#2015-04-29|1426.00
#2015-04-30|1435.71
#2015-05-01|1436.02
#2015-05-04|1438.20
#2015-05-05|1429.10
#2015-05-06|1435.99
#2015-05-07|1417.24
#2015-05-08|1447.81
#2015-05-11|1440.56
#2015-05-12|1437.14
#2015-05-13|1451.06
#2015-05-14|1461.09
#2015-05-15|1467.74
#2015-05-18|1464.20
#2015-05-19|1460.40
#2015-05-20|1462.27
#2015-05-21|1474.30
#2015-05-22|1461.34
#2015-05-25|1446.18
#2015-05-26|1426.51
#2015-05-27|1445.74
#2015-05-28|1446.04
#2015-05-29|1425.46
#2015-06-01|1420.19
#2015-06-02|1435.74
#2015-06-03|1455.31
#2015-06-04|1442.35
#2015-06-05|1409.80
#2015-06-08|1411.55
#2015-06-09|1410.12
#2015-06-10|1440.39
#2015-06-11|1436.74
#2015-06-12|1427.02
#2015-06-15|1399.38
#2015-06-16|1407.57
#2015-06-17|1399.62
#2015-06-18|1420.54
#2015-06-19|1422.63
#2015-06-22|1472.71
#2015-06-23|1466.51
#2015-06-24|1450.67
#2015-06-25|1452.51
#2015-06-26|1448.52
#2015-06-29|1410.97
#2015-06-30|1393.81
#2015-07-01|1412.89
#2015-07-02|1407.71
#2015-07-03|1404.18
#2015-07-06|1378.66
#2015-07-07|1336.08
#2015-07-08|1352.82
#2015-07-09|1380.05
#2015-07-10|1428.09
#2015-07-13|1435.03
#2015-07-14|1439.52
#2015-07-15|1436.14
#2015-07-16|1451.17
#2015-07-17|1444.31
#2015-07-20|1449.34
#2015-07-21|1449.43
#2015-07-22|1441.06
#2015-07-23|1444.77
#2015-07-24|1429.69
#2015-07-27|1412.90
#2015-07-28|1420.26
#2015-07-29|1429.42
#2015-07-30|1423.52
#2015-07-31|1458.24
#2015-08-03|1455.90
#2015-08-04|1452.10
#2015-08-05|1453.39
#2015-08-06|1452.99
#2015-08-07|1447.09
#2015-08-10|1468.10
#2015-08-11|1466.24
#2015-08-12|1439.65
#2015-08-13|1452.05
#2015-08-14|1446.59
#2015-08-17|1449.26
#2015-08-18|1445.65
#2015-08-19|1426.20
#2015-08-20|1419.25
#2015-08-21|1390.78
#2015-08-24|1353.26
#2015-08-25|1380.17
#2015-08-26|1375.74
#2015-08-27|1398.90
#2015-08-28|1405.39
#2015-08-31|1406.45
#2015-09-01|1380.39
#2015-09-02|1373.30
#2015-09-03|1385.08
#2015-09-04|1358.40
#2015-09-07|1368.53
#2015-09-08|1387.45
#2015-09-09|1409.84
#2015-09-10|1409.18
#2015-09-11|1405.20
#2015-09-14|1391.78
#2015-09-15|1400.96
#2015-09-16|1416.55
#2015-09-17|1419.98
#2015-09-18|1404.27
#2015-09-21|1390.50
#2015-09-22|1343.46
#2015-09-23|1335.86
#2015-09-24|1316.78
#2015-09-25|1334.05
#2015-09-28|1312.50
#2015-09-29|1307.85
#2015-09-30|1318.70
#2015-10-01|1322.69
#2015-10-02|1337.44
#2015-10-05|1375.49
#2015-10-06|1390.50
#2015-10-07|1390.85
#2015-10-08|1399.39
#2015-10-09|1411.44
#2015-10-12|1398.13
#2015-10-13|1391.15
#2015-10-14|1388.44
#2015-10-15|1398.19
#2015-10-16|1397.82
#2015-10-19|1381.55
#2015-10-20|1385.16
#2015-10-21|1396.19
#2015-10-22|1390.10
#2015-10-23|1407.35
#2015-10-26|1406.13
#2015-10-27|1385.11
#2015-10-28|1404.80
#2015-10-29|1385.84
#2015-10-30|1403.52
#2015-11-02|1414.90
#2015-11-03|1410.22
#2015-11-04|1397.26
#2015-11-05|1399.83
#2015-11-06|1402.59
#2015-11-09|1389.05
#2015-11-10|1374.43
#2015-11-11|1389.89
#2015-11-12|1371.14
#2015-11-13|1356.49
#2015-11-16|1362.49
#2015-11-17|1383.77
#2015-11-18|1386.46
#2015-11-19|1403.68
#2015-11-20|1393.36
#2015-11-23|1382.57
#2015-11-24|1367.18
#2015-11-25|1380.37
#2015-11-26|1392.43
#2015-11-27|1389.75
#2015-11-30|1395.62
#2015-12-01|1393.52
#2015-12-02|1394.65
#2015-12-03|1394.24
#2015-12-04|1392.24
#2015-12-07|1399.92
#2015-12-08|1378.97
#2015-12-09|1387.65
#2015-12-10|1376.20
#2015-12-11|1363.49
#2015-12-14|1351.04
#2015-12-15|1359.97
#2015-12-16|1366.51
#2015-12-17|1367.66
#2015-12-18|1356.31
#2015-12-21|1352.80
#2015-12-22|1362.99
#2015-12-23|1383.73
#2015-12-24|1394.75
#2015-12-25|1394.80
#2015-12-28|1385.28
#2015-12-29|1394.89
#2015-12-30|1394.83
#2015-12-31|1385.06
#2016-01-01|1385.06
#2016-01-04|1346.58
#2016-01-05|1337.66
#2016-01-06|1327.77
#2016-01-07|1309.74
#2016-01-08|1303.16
#2016-01-11|1293.10
#2016-01-12|1306.06
#2016-01-13|1311.30
#2016-01-14|1283.52
#2016-01-15|1264.61
#2016-01-18|1255.50
#2016-01-19|1281.39
#2016-01-20|1240.20
#2016-01-21|1249.04
#2016-01-22|1292.48
#2016-01-25|1289.32
#2016-01-26|1301.13
#2016-01-27|1318.16
#2016-01-28|1318.91
#2016-01-29|1327.60
#2016-02-01|1337.44
#2016-02-02|1310.67
#2016-02-03|1305.63
#2016-02-04|1312.96
#2016-02-05|1306.49
#2016-02-08|1242.39
#2016-02-09|1242.53
#2016-02-10|1257.75
#2016-02-11|1231.26
#2016-02-12|1246.71
#2016-02-15|1278.94
#2016-02-16|1276.11
#2016-02-17|1318.07
#2016-02-18|1322.05
#2016-02-19|1310.04
#2016-02-22|1318.17
#2016-02-23|1306.97
#2016-02-24|1282.88
#2016-02-25|1315.47
#2016-02-26|1310.53
#2016-02-29|1320.92
#2016-03-01|1334.91
#2016-03-02|1324.47
#2016-03-03|1347.31
#2016-03-04|1368.58
#2016-03-07|1361.87
#2016-03-08|1358.87
#2016-03-09|1358.55
#2016-03-10|1355.46
#2016-03-11|1394.10
#2016-03-14|1392.32
#2016-03-15|1384.35
#2016-03-16|1373.16
#2016-03-17|1408.31
#2016-03-18|1410.36
#2016-03-21|1403.70
#2016-03-22|1407.57
#2016-03-23|1403.71
#2016-03-24|1387.79
#2016-03-25|1387.56
#2016-03-28|1393.51
#2016-03-29|1397.55
#2016-03-30|1447.44
#2016-03-31|1442.07
#2016-04-01|1430.82
#2016-04-04|1434.48
#2016-04-05|1411.36
#2016-04-06|1415.12
#2016-04-07|1406.34
#2016-04-08|1429.07
#2016-04-11|1434.26
#2016-04-12|1429.16
#2016-04-13|1444.73
#2016-04-14|1451.97
#2016-04-15|1451.84
#2016-04-18|1462.24
#2016-04-19|1475.26
#2016-04-20|1473.01
#2016-04-21|1456.35
#2016-04-22|1448.70
#2016-04-25|1452.74
#2016-04-26|1466.12
#2016-04-27|1480.97
#2016-04-28|1489.59
#2016-04-29|1487.30
#2016-05-02|1491.09
#2016-05-03|1471.19
#2016-05-04|1453.12
#2016-05-05|1441.90
#2016-05-06|1436.24
#2016-05-09|1437.95
#2016-05-10|1444.82
#2016-05-11|1452.13
#2016-05-12|1444.40
#2016-05-13|1436.06
#2016-05-16|1443.82
#2016-05-17|1446.71
#2016-05-18|1447.62
#2016-05-19|1431.92
#2016-05-20|1448.57
#2016-05-23|1446.25
#2016-05-24|1466.63
#2016-05-25|1470.44
#2016-05-26|1478.84
#2016-05-27|1474.81
#2016-05-30|1477.43
#2016-05-31|1474.69
#2016-06-01|1471.40
#2016-06-02|1468.68
#2016-06-03|1471.11
#2016-06-06|1479.62
#2016-06-07|1498.22
#2016-06-08|1497.07
#2016-06-09|1473.63
#2016-06-10|1434.48
#2016-06-13|1404.94
#2016-06-14|1371.88
#2016-06-15|1387.11
#2016-06-16|1356.09
#2016-06-17|1387.90
#2016-06-20|1450.14
#2016-06-21|1444.98
#2016-06-22|1449.02
#2016-06-23|1479.75
#2016-06-24|1356.67
#2016-06-27|1256.31
#2016-06-28|1300.69
#2016-06-29|1345.63
#2016-06-30|1359.44
#2016-07-01|1379.75
#2016-07-04|1362.88
#2016-07-05|1329.92
#2016-07-06|1308.60
#2016-07-07|1323.98
#2016-07-08|1342.43
#2016-07-11|1380.75
#2016-07-12|1396.17
#2016-07-13|1405.14
#2016-07-14|1413.14
#2016-07-15|1405.26
#2016-07-18|1407.74
#2016-07-19|1403.51
#2016-07-20|1409.82
#2016-07-21|1405.99
#2016-07-22|1402.14
#2016-07-25|1411.99
#2016-07-26|1419.06
#2016-07-27|1433.70
#2016-07-28|1438.29
#2016-07-29|1466.21
#2016-08-01|1452.88
#2016-08-02|1440.17
#2016-08-03|1432.55
#2016-08-04|1441.29
#2016-08-05|1448.02
#2016-08-08|1461.28
#2016-08-09|1484.01
#2016-08-10|1492.37
#2016-08-11|1518.49
#2016-08-12|1521.04
#2016-08-15|1524.14
#2016-08-16|1529.45
#2016-08-17|1518.07
#2016-08-18|1537.55
#2016-08-19|1524.75
#2016-08-22|1531.07
#2016-08-23|1543.96
#2016-08-24|1538.19
#2016-08-25|1536.71
#2016-08-26|1548.16
#2016-08-29|1530.12
#2016-08-30|1533.95
#2016-08-31|1525.89
#2016-09-01|1532.70
#2016-09-02|1542.67
#2016-09-05|1546.12
#2016-09-06|1558.80
#2016-09-07|1567.26
#2016-09-08|1562.63
#2016-09-09|1522.73
#2016-09-12|1512.59
#2016-09-13|1504.52
#2016-09-14|1511.06
#2016-09-15|1519.96
#2016-09-16|1501.78
#2016-09-19|1518.40
#2016-09-20|1512.75
#2016-09-21|1516.03
#2016-09-22|1563.77
#2016-09-23|1555.62
#2016-09-26|1539.86
#2016-09-27|1528.79
#2016-09-28|1544.10
#2016-09-29|1547.39
#2016-09-30|1551.31
#2016-10-03|1549.32
#2016-10-04|1552.63
#2016-10-05|1545.21
#2016-10-06|1537.91
#2016-10-07|1520.30
#2016-10-10|1528.89
#2016-10-11|1500.48
#2016-10-12|1492.52
#2016-10-13|1484.18
#2016-10-14|1508.02
#2016-10-17|1500.44
#2016-10-18|1520.59
#2016-10-19|1519.13
#2016-10-20|1510.35
#2016-10-21|1502.15
#2016-10-24|1507.24
#2016-10-25|1496.67
#2016-10-26|1495.67
#2016-10-27|1481.88
#2016-10-28|1483.67
#2016-10-31|1493.05
#2016-11-01|1486.36
#2016-11-02|1482.12
#2016-11-03|1472.25
#2016-11-04|1464.40
#2016-11-07|1479.61
#2016-11-08|1490.33
#2016-11-09|1521.87
#2016-11-10|1509.64
#2016-11-11|1481.10
#2016-11-14|1467.07
#2016-11-15|1473.17
#2016-11-16|1455.44
#2016-11-17|1469.37
#2016-11-18|1453.60
#2016-11-21|1456.70
#2016-11-22|1448.72
#2016-11-23|1434.66
#2016-11-24|1448.60
#2016-11-25|1453.50
#2016-11-28|1438.27
#2016-11-29|1451.99
#2016-11-30|1460.12
#2016-12-01|1452.32
#2016-12-02|1446.55
#2016-12-05|1463.08
#2016-12-06|1478.59
#2016-12-07|1496.48
#2016-12-08|1485.14
#2016-12-09|1482.06
#2016-12-12|1484.32
#2016-12-13|1503.88
#2016-12-14|1498.30
#2016-12-15|1475.61
#2016-12-16|1474.55
#2016-12-19|1484.33
#2016-12-20|1477.04
#2016-12-21|1485.66
#2016-12-22|1486.55
#2016-12-23|1491.40
#2016-12-26|1491.42
#2016-12-27|1492.66
#2016-12-28|1488.46
#2016-12-29|1502.71
#2016-12-30|1513.04
#2017-01-02|1520.41
#2017-01-03|1505.01
#2017-01-04|1507.72
#2017-01-05|1526.54
#2017-01-06|1526.73
#2017-01-09|1519.12
#2017-01-10|1527.92
#2017-01-11|1515.29
#2017-01-12|1536.49
#2017-01-13|1549.25
#2017-01-16|1531.70
#2017-01-17|1538.47
#2017-01-18|1538.59
#2017-01-19|1522.47
#2017-01-20|1542.53
#2017-01-23|1555.38
#2017-01-24|1570.07
#2017-01-25|1591.51
#2017-01-26|1575.75
#2017-01-27|1574.02
#2017-01-30|1553.81
#2017-01-31|1561.96
#2017-02-01|1573.30
#2017-02-02|1583.11
#2017-02-03|1589.96
#2017-02-06|1568.58
#2017-02-07|1556.61
#2017-02-08|1576.01
#2017-02-09|1579.35
#2017-02-10|1584.31
#2017-02-13|1597.62
#2017-02-14|1583.22
#2017-02-15|1593.11
#2017-02-16|1598.63
#2017-02-17|1584.40
#2017-02-20|1590.79
#2017-02-21|1590.24
#2017-02-22|1586.39
#2017-02-23|1585.39
#2017-02-24|1564.31
#2017-02-27|1580.46
#2017-02-28|1592.81
#2017-03-01|1612.14
#2017-03-02|1610.23
#2017-03-03|1614.61
#2017-03-06|1611.73
#2017-03-07|1611.84
#2017-03-08|1609.73
#2017-03-09|1613.09
#2017-03-10|1621.09
#2017-03-13|1627.76
#2017-03-14|1613.26
#2017-03-15|1620.22
#2017-03-16|1648.30
#2017-03-17|1656.88
#2017-03-20|1662.25
#2017-03-21|1657.98
#2017-03-22|1651.93
#2017-03-23|1671.23
#2017-03-24|1671.83
#2017-03-27|1667.74
#2017-03-28|1675.56
#2017-03-29|1660.63
#2017-03-30|1675.02
#2017-03-31|1671.88
#2017-04-03|1661.72
#2017-04-04|1661.44
#2017-04-05|1663.16
#2017-04-06|1667.58
#2017-04-07|1666.37
#2017-04-10|1660.41
#2017-04-11|1670.88
#2017-04-12|1665.81
#2017-04-13|1659.77
#2017-04-14|1659.69
#2017-04-17|1665.93
#2017-04-18|1648.41
#2017-04-19|1655.82
#2017-04-20|1679.28
#2017-04-21|1665.98
#2017-04-24|1743.30
#2017-04-25|1759.74
#2017-04-26|1757.53
#2017-04-27|1757.34
#2017-04-28|1758.81
#2017-05-01|1762.51
#2017-05-02|1784.36
#2017-05-03|1770.56
#2017-05-04|1797.25
#2017-05-05|1813.15
#2017-05-08|1792.98
#2017-05-09|1800.22
#2017-05-10|1788.26
#2017-05-11|1777.78
#2017-05-12|1784.72
#2017-05-15|1795.90
#2017-05-16|1803.99
#2017-05-17|1775.60
#2017-05-18|1768.75
#2017-05-19|1790.89
#2017-05-22|1801.42
#2017-05-23|1811.71
#2017-05-24|1803.89
#2017-05-25|1809.11
#2017-05-26|1805.97
#2017-05-29|1805.67
#2017-05-30|1804.38
#2017-05-31|1820.81
#2017-06-01|1827.02
#2017-06-02|1835.81
#2017-06-05|1829.98
#2017-06-06|1811.45
#2017-06-07|1806.05
#2017-06-08|1804.10
#2017-06-09|1814.15
#2017-06-12|1804.63
#2017-06-13|1815.24
#2017-06-14|1831.18
#2017-06-15|1795.98
#2017-06-16|1825.02
#2017-06-19|1832.72
#2017-06-20|1817.58
#2017-06-21|1818.63
#2017-06-22|1813.28
#2017-06-23|1819.61
#2017-06-26|1820.22
#2017-06-27|1810.81
#2017-06-28|1819.29
#2017-06-29|1793.95
#2017-06-30|1791.28
#2017-07-03|1802.83
#2017-07-04|1791.73
#2017-07-05|1801.79
#2017-07-06|1785.73
#2017-07-07|1786.63
#2017-07-10|1792.65
#2017-07-11|1784.96
#2017-07-12|1822.87
#2017-07-13|1825.56
#2017-07-14|1826.28
#2017-07-17|1835.95
#2017-07-18|1838.77
#2017-07-19|1835.76
#2017-07-20|1842.15
#2017-07-21|1812.73
#2017-07-24|1813.30
#2017-07-25|1819.61
#2017-07-26|1821.70
#2017-07-27|1823.66
#2017-07-28|1815.20
#2017-07-31|1821.09
#2017-08-01|1829.27
#2017-08-02|1821.62
#2017-08-03|1832.94
#2017-08-04|1834.05
#2017-08-07|1841.93
#2017-08-08|1833.55
#2017-08-09|1819.31
#2017-08-10|1806.15
#2017-08-11|1792.65
#2017-08-14|1818.95
#2017-08-15|1810.48
#2017-08-16|1823.68
#2017-08-17|1812.98
#2017-08-18|1799.94
#2017-08-21|1804.59
#2017-08-22|1814.56
#2017-08-23|1809.28
#2017-08-24|1809.95
#2017-08-25|1818.20
#2017-08-28|1814.24
#2017-08-29|1806.93
#2017-08-30|1808.20
#2017-08-31|1824.53
#2017-09-01|1840.93
#2017-09-04|1842.04
#2017-09-05|1843.53
#2017-09-06|1842.58
#2017-09-07|1860.79
#2017-09-08|1862.46
#2017-09-11|1875.45
#2017-09-12|1873.12
#2017-09-13|1871.15
#2017-09-14|1870.42
#2017-09-15|1881.64
#2017-09-18|1886.84
#2017-09-19|1887.45
#2017-09-20|1888.86
#2017-09-21|1884.76
#2017-09-22|1891.34
#2017-09-25|1859.05
#2017-09-26|1843.51
#2017-09-27|1850.00
#2017-09-28|1871.91
#2017-09-29|1884.77
#2017-10-02|1872.69
#2017-10-03|1878.79
#2017-10-04|1875.27
#2017-10-05|1860.81
#2017-10-06|1847.51
#2017-10-09|1846.26
#2017-10-10|1873.48
#2017-10-11|1874.48
#2017-10-12|1878.45
#2017-10-13|1881.27
#2017-10-16|1867.11
#2017-10-17|1857.15
#2017-10-18|1866.98
#2017-10-19|1877.56
#2017-10-20|1874.20
#2017-10-23|1864.51
#2017-10-24|1863.76
#2017-10-25|1858.22
#2017-10-26|1872.81
#2017-10-27|1857.14
#2017-10-30|1867.45
#2017-10-31|1871.98
#2017-11-01|1861.04
#2017-11-02|1868.08
#2017-11-03|1863.25
#2017-11-06|1855.64
#2017-11-07|1842.45
#2017-11-08|1858.73
#2017-11-09|1841.50
#2017-11-10|1835.56
#2017-11-13|1816.65
#2017-11-14|1819.45
#2017-11-15|1815.01
#2017-11-16|1842.19
#2017-11-17|1835.16
#2017-11-20|1844.31
#2017-11-21|1833.06
#2017-11-22|1844.10
#2017-11-23|1856.36
#2017-11-24|1862.91
#2017-11-27|1846.62
#2017-11-28|1843.28
#2017-11-29|1845.93
#2017-11-30|1846.60
#2017-12-01|1817.59
#2017-12-04|1842.81
#2017-12-05|1844.13
#2017-12-06|1834.81
#2017-12-07|1834.55
#2017-12-08|1834.54
#2017-12-11|1833.82
#2017-12-12|1828.33
#2017-12-13|1827.54
#2017-12-14|1820.67
#2017-12-15|1820.87
#2017-12-18|1850.16
#2017-12-19|1847.81
#2017-12-20|1849.65
#2017-12-21|1857.95
#2017-12-22|1854.66
#2017-12-25|1855.08
#2017-12-26|1858.88
#2017-12-27|1867.79
#2017-12-28|1876.77
#2017-12-29|1882.44
#2018-01-01|1882.47
#2018-01-02|1886.22
#2018-01-03|1891.21
#2018-01-04|1932.29
#2018-01-05|1945.45
#2018-01-08|1943.68
#2018-01-09|1947.97
#2018-01-10|1946.42
#2018-01-11|1939.36
#2018-01-12|1955.77
#2018-01-15|1967.20
#2018-01-16|1971.53
#2018-01-17|1969.91
#2018-01-18|1978.05
#2018-01-19|1981.07
#2018-01-22|1992.86
#2018-01-23|2004.49
#2018-01-24|2000.88
#2018-01-25|2012.94
#2018-01-26|2018.02
#2018-01-29|1995.73
#2018-01-30|1980.87
#2018-01-31|1984.72
#2018-02-01|1978.02
#2018-02-02|1942.89
#2018-02-05|1901.24
#2018-02-06|1863.11
#2018-02-07|1880.54
#2018-02-08|1826.09
#2018-02-09|1802.33
#2018-02-12|1835.62
#2018-02-13|1840.32
#2018-02-14|1866.51
#2018-02-15|1897.18
#2018-02-16|1912.70
#2018-02-19|1889.23
#2018-02-20|1902.84
#2018-02-21|1904.25
#2018-02-22|1896.87
#2018-02-23|1898.49
#2018-02-26|1899.72
#2018-02-27|1891.13
#2018-02-28|1870.89
#2018-03-01|1844.43
#2018-03-02|1816.98
#2018-03-05|1841.06
#2018-03-06|1847.42
#2018-03-07|1852.88
#2018-03-08|1866.10
#2018-03-09|1876.08
#2018-03-12|1878.38
#2018-03-13|1875.50
#2018-03-14|1879.22
#2018-03-15|1885.69
#2018-03-16|1874.18
#2018-03-19|1861.19
#2018-03-20|1854.96
#2018-03-21|1846.83
#2018-03-22|1822.96
#2018-03-23|1815.08
#2018-03-26|1808.85
#2018-03-27|1827.22
#2018-03-28|1823.43
#2018-03-29|1823.73
#2018-03-30|1824.20
#2018-04-02|1825.82
#2018-04-03|1806.00
#2018-04-04|1789.47
#2018-04-05|1825.58
#2018-04-06|1821.68
#2018-04-09|1831.20
#2018-04-10|1840.87
#2018-04-11|1824.36
#2018-04-12|1823.14
#2018-04-13|1837.29
#2018-04-16|1843.69
#2018-04-17|1852.81
#2018-04-18|1874.27
#2018-04-19|1881.02
#2018-04-20|1878.33
#2018-04-23|1872.95
#2018-04-24|1862.58
#2018-04-25|1847.61
#2018-04-26|1854.04
#2018-04-27|1854.31
#2018-04-30|1852.05
#2018-05-01|1838.69
#2018-05-02|1854.74
#2018-05-03|1850.68
#2018-05-04|1860.63
#2018-05-07|1868.84
#2018-05-08|1859.21
#2018-05-09|1870.20
#2018-05-10|1871.41
#2018-05-11|1890.42
#2018-05-14|1887.71
#2018-05-15|1868.23
#2018-05-16|1863.60
#2018-05-17|1874.86
#2018-05-18|1877.22
#2018-05-21|1878.94
#2018-05-22|1892.50
#2018-05-23|1855.34
#2018-05-24|1850.80
#2018-05-25|1839.46
#2018-05-28|1831.20
#2018-05-29|1798.30
#2018-05-30|1807.79
#2018-05-31|1815.95
#2018-06-01|1834.68
#2018-06-04|1847.26
#2018-06-05|1841.95
#2018-06-06|1865.89
#2018-06-07|1868.72
#2018-06-08|1848.83
#2018-06-11|1865.96
#2018-06-12|1862.31
#2018-06-13|1853.33
#2018-06-14|1858.01
#2018-06-15|1828.95
#2018-06-18|1814.29
#2018-06-19|1790.41
#2018-06-20|1797.21
#2018-06-21|1777.98
#2018-06-22|1791.07
#2018-06-25|1766.83
#2018-06-26|1770.41
#2018-06-27|1772.90
#2018-06-28|1745.13
#2018-06-29|1775.82
#2018-07-02|1743.62
#2018-07-03|1763.08
#2018-07-04|1759.03
#2018-07-05|1777.25
#2018-07-06|1782.95
#2018-07-09|1797.66
#2018-07-10|1797.48
#2018-07-11|1771.17
#2018-07-12|1772.79
#2018-07-13|1771.56
#2018-07-16|1784.39
#2018-07-17|1780.63
#2018-07-18|1776.93
#2018-07-19|1759.56
#2018-07-20|1768.20
#2018-07-23|1763.89
#2018-07-24|1777.40
#2018-07-25|1767.28
#2018-07-26|1780.63
#2018-07-27|1798.19
#2018-07-30|1799.75
#2018-07-31|1797.92
#2018-08-01|1777.38
#2018-08-02|1751.05
#2018-08-03|1762.11
#2018-08-06|1756.37
#2018-08-07|1772.70
#2018-08-08|1769.70
#2018-08-09|1762.80
#2018-08-10|1720.30
#2018-08-13|1709.53
#2018-08-14|1709.05
#2018-08-15|1675.38
#2018-08-16|1695.83
#2018-08-17|1698.32
#2018-08-20|1710.74
#2018-08-21|1737.64
#2018-08-22|1752.51
#2018-08-23|1747.17
#2018-08-24|1760.32
#2018-08-27|1776.55
#2018-08-28|1777.88
#2018-08-29|1785.20
#2018-08-30|1783.79
#2018-08-31|1764.62
#2018-09-03|1756.53
#2018-09-04|1731.59
#2018-09-05|1724.04
#2018-09-06|1725.87
#2018-09-07|1714.45
#2018-09-10|1723.70
#2018-09-11|1721.43
#2018-09-12|1731.34
#2018-09-13|1739.62
#2018-09-14|1746.25
#2018-09-17|1754.25
#2018-09-18|1760.56
#2018-09-19|1759.33
#2018-09-20|1792.18
#2018-09-21|1795.17
#2018-09-24|1780.08
#2018-09-25|1776.03
#2018-09-26|1775.91
#2018-09-27|1772.34
#2018-09-28|1749.66
#2018-10-01|1749.86
#2018-10-02|1736.81
#2018-10-03|1745.57
#2018-10-04|1720.62
#2018-10-05|1705.17
#2018-10-08|1676.39
#2018-10-09|1669.94
#2018-10-10|1641.99
#2018-10-11|1613.28
#2018-10-12|1608.20
#2018-10-15|1609.31
#2018-10-16|1638.89
#2018-10-17|1624.36
#2018-10-18|1591.76
#2018-10-19|1567.97
#2018-10-22|1555.54
#2018-10-23|1521.02
#2018-10-24|1512.65
#2018-10-25|1534.08
#2018-10-26|1528.53
#2018-10-29|1554.36
#2018-10-30|1556.13
#2018-10-31|1578.21
#2018-11-01|1590.56
#2018-11-02|1594.94
#2018-11-05|1586.31
#2018-11-06|1580.92
#2018-11-07|1616.82
#2018-11-08|1604.77
#2018-11-09|1593.84
#2018-11-12|1563.51
#2018-11-13|1581.76
#2018-11-14|1579.19
#2018-11-15|1561.72
#2018-11-16|1562.53
#2018-11-19|1557.06
#2018-11-20|1533.71
#2018-11-21|1549.30
#2018-11-22|1541.40
#2018-11-23|1542.19
#2018-11-26|1565.79
#2018-11-27|1552.30
#2018-11-28|1543.35
#2018-11-29|1566.18
#2018-11-30|1543.53
#2018-12-03|1553.60
#2018-12-04|1538.81
#2018-12-05|1506.76
#2018-12-06|1455.55
#2018-12-07|1473.56
#2018-12-10|1435.82
#2018-12-11|1469.30
#2018-12-12|1496.52
#2018-12-13|1489.55
#2018-12-14|1470.42
#2018-12-17|1453.97
#2018-12-18|1447.18
#2018-12-19|1461.76
#2018-12-20|1439.71
#2018-12-21|1445.43
#2018-12-24|1442.01
#2018-12-25|1441.99
#2018-12-26|1440.15
#2018-12-27|1422.48
#2018-12-28|1461.71
#2018-12-31|1470.14
#2019-01-01|1470.17
#2019-01-02|1453.08
#2019-01-03|1442.37
#2019-01-04|1487.08
#2019-01-07|1494.21
#2019-01-08|1502.81
#2019-01-09|1527.94
#2019-01-10|1532.15
#2019-01-11|1523.44
#2019-01-14|1517.53
#2019-01-15|1517.09
#2019-01-16|1524.01
#2019-01-17|1530.88
#2019-01-18|1561.29
#2019-01-21|1558.00
#2019-01-22|1557.44
#2019-01-23|1548.65
#2019-01-24|1553.68
#2019-01-25|1580.94
#2019-01-28|1575.56
#2019-01-29|1576.94
#2019-01-30|1578.24
#2019-01-31|1580.25
#2019-02-01|1591.33
#2019-02-04|1581.63
#2019-02-05|1610.55
#2019-02-06|1609.73
#2019-02-07|1582.58
#2019-02-08|1557.95
#2019-02-11|1566.27
#2019-02-12|1577.29
#2019-02-13|1586.94
#2019-02-14|1584.87
#2019-02-15|1605.49
#2019-02-18|1620.19
#2019-02-19|1623.43
#2019-02-20|1641.88
#2019-02-21|1643.00
#2019-02-22|1650.92
#2019-02-25|1653.73
#2019-02-26|1664.71
#2019-02-27|1660.72
#2019-02-28|1670.51
#2019-03-01|1677.66
#2019-03-04|1678.78
#2019-03-05|1673.40
#2019-03-06|1670.99
#2019-03-07|1647.94
#2019-03-08|1638.42
#2019-03-11|1648.95
#2019-03-12|1654.45
#2019-03-13|1669.46
#2019-03-14|1687.37
#2019-03-15|1706.90
#2019-03-18|1708.73
#2019-03-19|1709.42
#2019-03-20|1704.34
#2019-03-21|1702.30
#2019-03-22|1661.30
#2019-03-25|1660.85
#2019-03-26|1661.23
#2019-03-27|1663.15
#2019-03-28|1655.82
#2019-03-29|1675.19
#2019-04-01|1703.39
#2019-04-02|1701.56
#2019-04-03|1736.78
#2019-04-04|1731.95
#2019-04-05|1742.50
#2019-04-08|1737.38
#2019-04-09|1727.27
#2019-04-10|1736.53
#2019-04-11|1752.81
#2019-04-12|1764.85
#2019-04-15|1768.86
#2019-04-16|1777.93
#2019-04-17|1783.44
#2019-04-18|1786.28
#2019-04-19|1786.44
#2019-04-22|1786.14
#2019-04-23|1777.49
#2019-04-24|1787.16
#2019-04-25|1763.79
#2019-04-26|1771.11
#2019-04-29|1779.85
#2019-04-30|1789.54
#2019-05-01|1793.94
#2019-05-02|1789.60
#2019-05-03|1785.83
#2019-05-06|1765.45
#2019-05-07|1738.50
#2019-05-08|1740.63
#2019-05-09|1713.55
#2019-05-10|1723.72
#2019-05-13|1699.11
#2019-05-14|1719.72
#2019-05-15|1736.57
#2019-05-16|1752.16
#2019-05-17|1742.81
#2019-05-20|1730.19
#2019-05-21|1744.18
#2019-05-22|1738.28
#2019-05-23|1707.58
#2019-05-24|1724.23
#2019-05-27|1725.13
#2019-05-28|1720.16
#2019-05-29|1686.53
#2019-05-30|1697.79
#2019-05-31|1687.34
#2019-06-03|1696.78
#2019-06-04|1716.98
#2019-06-05|1733.45
#2019-06-06|1728.74
#2019-06-07|1759.85
#2019-06-10|1763.21
#2019-06-11|1777.96
#2019-06-12|1763.19
#2019-06-13|1768.40
#2019-06-14|1751.69
#2019-06-17|1747.82
#2019-06-18|1773.61
#2019-06-19|1785.19
#2019-06-20|1807.14
#2019-06-21|1797.16
#2019-06-24|1805.74
#2019-06-25|1810.08
#2019-06-26|1797.50
#2019-06-27|1791.89
#2019-06-28|1807.15
#2019-07-01|1813.33
#2019-07-02|1806.67
#2019-07-03|1828.12
#2019-07-04|1830.35
#2019-07-05|1798.96
#2019-07-08|1791.04
#2019-07-09|1776.17
#2019-07-10|1780.44
#2019-07-11|1777.35
#2019-07-12|1791.73
#2019-07-15|1800.20
#2019-07-16|1821.31
#2019-07-17|1814.26
#2019-07-18|1801.04
#2019-07-19|1807.14
#2019-07-22|1807.85
#2019-07-23|1810.32
#2019-07-24|1811.38
#2019-07-25|1806.57
#2019-07-26|1804.29
#2019-07-29|1802.40
#2019-07-30|1764.94
#2019-07-31|1777.45
#2019-08-01|1773.38
#2019-08-02|1733.66
#2019-08-05|1702.74
#2019-08-06|1702.22
#2019-08-07|1715.53
#2019-08-08|1749.32
#2019-08-09|1735.79
#2019-08-12|1733.15
#2019-08-13|1742.96
#2019-08-14|1703.38
#2019-08-15|1692.01
#2019-08-16|1712.99
#2019-08-19|1736.35
#2019-08-20|1720.73
#2019-08-21|1745.32
#2019-08-22|1725.76
#2019-08-23|1715.74
#2019-08-26|1721.01
#2019-08-27|1729.05
#2019-08-28|1713.85
#2019-08-29|1742.27
#2019-08-30|1748.14
#2019-09-02|1746.67
#2019-09-03|1742.99
#2019-09-04|1769.14
#2019-09-05|1786.19
#2019-09-06|1789.38
#2019-09-09|1787.85
#2019-09-10|1799.19
#2019-09-11|1807.34
#2019-09-12|1820.83
#2019-09-13|1843.21
#2019-09-16|1811.75
#2019-09-17|1810.91
#2019-09-18|1818.60
#2019-09-19|1828.50
#2019-09-20|1821.87
#2019-09-23|1798.90
#2019-09-24|1798.89
#2019-09-25|1775.31
#2019-09-26|1787.53
#2019-09-27|1796.29
#2019-09-30|1808.63
#2019-10-01|1795.53
#2019-10-02|1744.33
#2019-10-03|1748.12
#2019-10-04|1770.57
#2019-10-07|1779.29
#2019-10-08|1741.99
#2019-10-09|1751.59
#2019-10-10|1778.03
#2019-10-11|1827.19
#2019-10-14|1820.61
#2019-10-15|1841.69
#2019-10-16|1844.45
#2019-10-17|1857.81
#2019-10-18|1858.53
#2019-10-21|1874.63
#2019-10-22|1865.52
#2019-10-23|1865.58
#2019-10-24|1873.39
#2019-10-25|1889.21
#2019-10-28|1892.64
#2019-10-29|1908.72
#2019-10-30|1904.23
#2019-10-31|1908.35
#2019-11-01|1930.95
#2019-11-04|1946.19
#2019-11-05|1929.47
#2019-11-06|1925.48
#2019-11-07|1921.60
#2019-11-08|1914.67
#2019-11-11|1917.95
#2019-11-12|1927.53
#2019-11-13|1914.57
#2019-11-14|1915.40
#2019-11-15|1938.48
#2019-11-18|1939.20
#2019-11-19|1939.47
#2019-11-20|1930.25
#2019-11-21|1924.17
#2019-11-22|1921.15
#2019-11-25|1934.96
#2019-11-26|1954.94
#2019-11-27|1951.54
#2019-11-28|1946.51
#2019-11-29|1937.66
#2019-12-02|1925.09
#2019-12-03|1913.98
#2019-12-04|1941.14
#2019-12-05|1947.40
#2019-12-06|1958.85
#2019-12-09|1955.08
#2019-12-10|1958.42
#2019-12-11|1967.80
#2019-12-12|1980.37
#2019-12-13|1997.20
#2019-12-16|2019.88
#2019-12-17|2009.70
#2019-12-18|1996.01
#2019-12-19|1986.50
#2019-12-20|1997.67
#2019-12-23|2006.97
#2019-12-24|2010.58
#2019-12-25|2010.69
#2019-12-26|2011.54
#2019-12-27|2028.94
#2019-12-30|2019.96
#2019-12-31|2025.15
#2020-01-01|2025.04
#2020-01-02|2042.36
#2020-01-03|2018.47
#2020-01-06|2009.34
#2020-01-07|2005.31
#2020-01-08|2009.09
#2020-01-09|1999.67
#2020-01-10|1996.15
#2020-01-13|2003.43
#2020-01-14|2014.99
#2020-01-15|2014.16
#2020-01-16|2008.25
#2020-01-17|2023.24
#2020-01-20|2021.44
#2020-01-21|2026.01
#2020-01-22|2018.30
#2020-01-23|1996.97
#2020-01-24|2018.28
#2020-01-27|1970.18
#2020-01-28|1977.31
#2020-01-29|1992.87
#2020-01-30|1975.41
#2020-01-31|1961.17
#2020-02-03|1963.27
#2020-02-04|1986.66
#2020-02-05|2011.40
#2020-02-06|2000.31
#2020-02-07|1993.67
#2020-02-10|1996.27
#2020-02-11|2024.52
#2020-02-12|2027.54
#2020-02-13|2019.84
#2020-02-14|2022.90
#2020-02-17|2028.74
#2020-02-18|2009.37
#2020-02-19|2020.19
#2020-02-20|2017.01
#2020-02-21|2027.08
#2020-02-24|1940.24
#2020-02-25|1906.77
#2020-02-26|1909.97
#2020-02-27|1871.05
#2020-02-28|1800.14
#2020-03-02|1833.79
#2020-03-03|1878.28
#2020-03-04|1887.86
#2020-03-05|1863.64
#2020-03-06|1801.00
#2020-03-09|1678.43
#2020-03-10|1638.18
#2020-03-11|1608.46
#2020-03-12|1371.44
#2020-03-13|1392.32
#2020-03-16|1283.22
#2020-03-17|1289.08
#2020-03-18|1175.29
#2020-03-19|1191.70
#2020-03-20|1251.06
#2020-03-23|1197.18
#2020-03-24|1311.79
#2020-03-25|1373.63
#2020-03-26|1449.79
#2020-03-27|1389.27
#2020-03-30|1388.16
#2020-03-31|1427.17
#2020-04-01|1355.75
#2020-04-02|1343.45
#2020-04-03|1319.88
#2020-04-06|1402.34
#2020-04-07|1455.67
#2020-04-08|1454.12
#2020-04-09|1506.72
#2020-04-10|1507.34
#2020-04-13|1503.02
#2020-04-14|1509.25
#2020-04-15|1423.11
#2020-04-16|1419.13
#2020-04-17|1480.64
#2020-04-20|1475.43
#2020-04-21|1420.01
#2020-04-22|1442.72
#2020-04-23|1448.65
#2020-04-24|1433.75
#2020-04-27|1475.96
#2020-04-28|1509.60
#2020-04-29|1543.51
#2020-04-30|1524.94
#2020-05-01|1528.98
#2020-05-04|1463.27
#2020-05-05|1483.38
#2020-05-06|1476.76
#2020-05-07|1490.06
#2020-05-08|1540.89
#2020-05-11|1512.73
#2020-05-12|1517.45
#2020-05-13|1483.93
#2020-05-14|1452.62
#2020-05-15|1456.15
#2020-05-18|1546.35
#2020-05-19|1544.97
#2020-05-20|1565.46
#2020-05-21|1557.04
#2020-05-22|1548.95
#2020-05-25|1601.89
#2020-05-26|1634.15
#2020-05-27|1639.92
#2020-05-28|1670.76
#2020-05-29|1664.49
#2020-06-01|1680.75
#2020-06-02|1723.25
#2020-06-03|1786.85
#2020-06-04|1796.94
#2020-06-05|1827.45
#2020-06-08|1819.32
#2020-06-09|1796.37
#2020-06-10|1773.09
#2020-06-11|1696.48
#2020-06-12|1678.61
#2020-06-15|1695.82
#2020-06-16|1758.58
#2020-06-17|1761.59
#2020-06-18|1753.38
#2020-06-19|1743.40
#2020-06-22|1745.31
#2020-06-23|1769.13
#2020-06-24|1716.03
#2020-06-25|1714.31
#2020-06-26|1711.69
#2020-06-29|1740.51
#2020-06-30|1733.15
#2020-07-01|1743.04
#2020-07-02|1778.87
#2020-07-03|1771.54
#2020-07-06|1807.49
#2020-07-07|1798.92
#2020-07-08|1778.88
#2020-07-09|1758.82
#2020-07-10|1784.32
#2020-07-13|1813.29
#2020-07-14|1809.95
#2020-07-15|1848.37
#2020-07-16|1860.14
#2020-07-17|1844.49
#2020-07-20|1873.55
#2020-07-21|1882.48
#2020-07-22|1895.17
#2020-07-23|1890.99
#2020-07-24|1863.65
#2020-07-27|1884.04
#2020-07-28|1868.95
#2020-07-29|1880.25
#2020-07-30|1837.31
#2020-07-31|1801.29
#2020-08-03|1839.74
#2020-08-04|1841.41
#2020-08-05|1888.67
#2020-08-06|1878.47
#2020-08-07|1879.28
#2020-08-10|1892.33
#2020-08-11|1925.16
#2020-08-12|1946.88
#2020-08-13|1944.67
#2020-08-14|1913.06
#2020-08-17|1927.47
#2020-08-18|1928.15
#2020-08-19|1942.70
#2020-08-20|1915.59
#2020-08-21|1916.65
#2020-08-24|1957.80
#2020-08-25|1938.81
#2020-08-26|1957.22
#2020-08-27|1933.23
#2020-08-28|1944.12
#2020-08-31|1930.52
#2020-09-01|1926.58
#2020-09-02|1932.65
#2020-09-03|1904.65
#2020-09-04|1886.93
#2020-09-07|1925.72
#2020-09-08|1895.17
#2020-09-09|1922.72
#2020-09-10|1915.17
#2020-09-11|1915.07
#2020-09-14|1928.13
#2020-09-15|1943.83
#2020-09-16|1953.38
#2020-09-17|1945.37
#2020-09-18|1938.24
#2020-09-21|1844.97
#2020-09-22|1839.81
#2020-09-23|1843.94
#2020-09-24|1819.44
#2020-09-25|1816.07
#2020-09-28|1861.88
#2020-09-29|1869.51
#2020-09-30|1871.66
#2020-10-01|1865.74
#2020-10-02|1893.06
#2020-10-05|1921.83
#2020-10-06|1935.39
#2020-10-07|1949.40
#2020-10-08|1965.71
#2020-10-09|1967.35
#2020-10-12|1983.42
#2020-10-13|1950.27
#2020-10-14|1958.88
#2020-10-15|1909.10
#2020-10-16|1933.16
#2020-10-19|1939.38
#2020-10-20|1949.48
#2020-10-21|1919.47
#2020-10-22|1911.96
#2020-10-23|1915.55
#2020-10-26|1865.69
#2020-10-27|1837.13
#2020-10-28|1765.58
#2020-10-29|1754.85
#2020-10-30|1776.13
#2020-11-02|1816.82
#2020-11-03|1881.40
#2020-11-04|1894.83
#2020-11-05|1947.42
#2020-11-06|1952.20
#2020-11-09|2045.81
#2020-11-10|2071.03
#2020-11-11|2061.26
#2020-11-12|2055.37
#2020-11-13|2064.82
#2020-11-16|2093.70
#2020-11-17|2095.53
#2020-11-18|2102.58
#2020-11-19|2076.65
#2020-11-20|2084.45
#2020-11-23|2081.57
#2020-11-24|2113.71
#2020-11-25|2114.16
#2020-11-26|2107.47
#2020-11-27|2115.72
#2020-11-30|2087.04
#2020-12-01|2117.16
#2020-12-02|2116.44
#2020-12-03|2128.03
#2020-12-04|2140.12
#2020-12-07|2124.45
#2020-12-08|2126.19
#2020-12-09|2116.73
#2020-12-10|2110.12
#2020-12-11|2098.25
#2020-12-14|2107.94
#2020-12-15|2123.25
#2020-12-16|2130.25
#2020-12-17|2152.72
#2020-12-18|2141.99
#2020-12-21|2093.53
#2020-12-22|2118.59
#2020-12-23|2134.84
#2020-12-24|2133.07
#2020-12-25|2133.05
#2020-12-28|2162.77
#2020-12-29|2172.68
#2020-12-30|2176.08
#2020-12-31|2157.40
#2021-01-01|2157.40
#2021-01-04|2186.27
#2021-01-05|2173.77
#2021-01-06|2236.71
#2021-01-07|2283.27
#2021-01-08|2296.13
#2021-01-11|2247.71
#2021-01-12|2260.24
#2021-01-13|2260.43
#2021-01-14|2258.73
#2021-01-15|2218.86
#2021-01-18|2218.69
#2021-01-19|2228.17
#2021-01-20|2228.77
#2021-01-21|2230.46
#2021-01-22|2209.94
#2021-01-25|2166.33
#2021-01-26|2169.97
#2021-01-27|2121.84
#2021-01-28|2157.97
#2021-01-29|2119.03
#2021-02-01|2139.49
#2021-02-02|2166.24
#2021-02-03|2163.89
#2021-02-04|2169.60
#2021-02-05|2195.00
#2021-02-08|2216.63
#2021-02-09|2209.30
#2021-02-10|2198.78
#2021-02-11|2218.53
#2021-02-12|2217.61
#2021-02-15|2249.87
#2021-02-16|2231.40
#2021-02-17|2186.88
#2021-02-18|2180.85
#2021-02-19|2214.16
#2021-02-22|2211.70
#2021-02-23|2212.47
#2021-02-24|2226.82
#2021-02-25|2236.88
#2021-02-26|2184.94
#2021-03-01|2219.32
#2021-03-02|2235.91
#2021-03-03|2252.04
#2021-03-04|2257.25
#2021-03-05|2211.21
#2021-03-08|2264.57
#2021-03-09|2288.71
#2021-03-10|2299.96
#2021-03-11|2326.96
#2021-03-12|2330.59
#2021-03-15|2315.44
#2021-03-16|2318.26
#2021-03-17|2305.62
#2021-03-18|2316.33
#2021-03-19|2287.62
#2021-03-22|2279.42
#2021-03-23|2262.15
#2021-03-24|2278.57
#2021-03-25|2273.57
#2021-03-26|2303.37
#2021-03-29|2303.70
#2021-03-30|2317.12
#2021-03-31|2319.65
#2021-04-01|2339.01
#2021-04-02|2339.06
#2021-04-05|2348.27
#2021-04-06|2371.07
#2021-04-07|2383.36
#2021-04-08|2399.56
#2021-04-09|2412.69
#2021-04-12|2406.74
#2021-04-13|2410.57
#2021-04-14|2411.69
#2021-04-15|2413.98
#2021-04-16|2450.67
#2021-04-19|2463.65
#2021-04-20|2427.09
#2021-04-21|2435.05
#2021-04-22|2442.31
#2021-04-23|2453.19
#2021-04-26|2477.47
#2021-04-27|2480.09
#2021-04-28|2478.99
#2021-04-29|2476.48
#2021-04-30|2454.81
#2021-05-03|2483.94
#2021-05-04|2467.72
#2021-05-05|2529.10
#2021-05-06|2552.30
#2021-05-07|2582.68
#2021-05-10|2581.89
#2021-05-11|2527.29
#2021-05-12|2519.91
#2021-05-13|2508.72
#2021-05-14|2550.15
#2021-05-17|2541.09
#2021-05-18|2561.59
#2021-05-19|2517.58
#2021-05-20|2551.13
#2021-05-21|2568.70
#2021-05-24|2581.36
#2021-05-25|2591.93
#2021-05-26|2584.83
#2021-05-27|2592.60
#2021-05-28|2591.21
#2021-05-31|2590.03
#2021-06-01|2631.67
#2021-06-02|2622.43
#2021-06-03|2612.58
#2021-06-04|2622.69
#2021-06-07|2633.24
#2021-06-08|2644.15
#2021-06-09|2640.72
#2021-06-10|2627.73
#2021-06-11|2630.33
#2021-06-14|2639.30
#2021-06-15|2639.24
#2021-06-16|2635.49
#2021-06-17|2585.63
#2021-06-18|2524.93
#2021-06-21|2557.77
#2021-06-22|2574.50
#2021-06-23|2564.25
#2021-06-24|2587.84
#2021-06-25|2599.06
#2021-06-28|2556.25
#2021-06-29|2567.84
#2021-06-30|2531.37
#2021-07-01|2556.95
#2021-07-02|2552.99
#2021-07-05|2567.03
#2021-07-06|2548.10
#2021-07-07|2570.16
#2021-07-08|2545.28
#2021-07-09|2581.50
#2021-07-12|2597.90
#2021-07-13|2591.44
#2021-07-14|2580.18
#2021-07-15|2560.68
#2021-07-16|2545.39
#2021-07-19|2473.50
#2021-07-20|2491.87
#2021-07-21|2539.05
#2021-07-22|2561.71
#2021-07-23|2585.98
#2021-07-26|2592.38
#2021-07-27|2579.96
#2021-07-28|2599.97
#2021-07-29|2633.93
#2021-07-30|2620.15
#2021-08-02|2633.17
#2021-08-03|2633.98
#2021-08-04|2650.87
#2021-08-05|2660.27
#2021-08-06|2633.81
#2021-08-09|2619.81
#2021-08-10|2633.74
#2021-08-11|2667.76
#2021-08-12|2678.67
#2021-08-13|2696.03
#2021-08-16|2679.70
#2021-08-17|2656.92
#2021-08-18|2662.83
#2021-08-19|2621.95
#2021-08-20|2630.64
#2021-08-23|2666.26
#2021-08-24|2670.10
#2021-08-25|2665.72
#2021-08-26|2680.02
#2021-08-27|2697.93
#2021-08-30|2697.40
#2021-08-31|2685.80
#2021-09-01|2716.22
#2021-09-02|2730.19
#2021-09-03|2710.70
#2021-09-06|2699.44
#2021-09-07|2681.68
#2021-09-08|2646.76
#2021-09-09|2660.34
#2021-09-10|2641.09
#2021-09-13|2657.41
#2021-09-14|2663.49
#2021-09-15|2624.97
#2021-09-16|2626.84
#2021-09-17|2578.74
#2021-09-20|2537.08
#2021-09-21|2561.11
#2021-09-22|2586.27
#2021-09-23|2601.63
#2021-09-24|2573.40
#2021-09-27|2556.58
#2021-09-28|2485.67
#2021-09-29|2474.91
#2021-09-30|2463.10
#2021-10-01|2452.18
#2021-10-04|2448.39
#2021-10-05|2447.22
#2021-10-06|2415.13
#2021-10-07|2469.40
#2021-10-08|2461.25
#2021-10-11|2452.68
#2021-10-12|2447.15
#2021-10-13|2472.79
#2021-10-14|2496.74
#2021-10-15|2527.52
#2021-10-18|2514.96
#2021-10-19|2545.07
#2021-10-20|2563.09
#2021-10-21|2548.26
#2021-10-22|2564.01
#2021-10-25|2553.40
#2021-10-26|2565.22
#2021-10-27|2557.52
#2021-10-28|2584.06
#2021-10-29|2565.40
#2021-11-01|2602.66
#2021-11-02|2605.60
#2021-11-03|2616.61
#2021-11-04|2614.57
#2021-11-05|2621.07
#2021-11-08|2641.08
#2021-11-09|2631.70
#2021-11-10|2621.11
#2021-11-11|2650.06
#2021-11-12|2650.75
#2021-11-15|2648.38
#2021-11-16|2620.01
#2021-11-17|2612.57
#2021-11-18|2607.51
#2021-11-19|2584.23
#2021-11-22|2561.55
#2021-11-23|2550.18
#2021-11-24|2542.73
#2021-11-25|2558.34
#2021-11-26|2475.54
#2021-11-29|2481.79
#2021-11-30|2461.13
#2021-12-01|2521.40
#2021-12-02|2507.21
#2021-12-03|2478.98
#2021-12-06|2521.64
#2021-12-07|2573.94
#2021-12-08|2572.80
#2021-12-09|2557.76
#2021-12-10|2546.71
#2021-12-13|2520.03
#2021-12-14|2497.66
#2021-12-15|2505.83
#2021-12-16|2549.47
#2021-12-17|2517.79
#2021-12-20|2492.99
#2021-12-21|2526.79
#2021-12-22|2568.29
#2021-12-23|2604.58
#2021-12-24|2605.64
#2021-12-27|2627.00
#2021-12-28|2637.88
#2021-12-29|2666.11
#2021-12-30|2661.01
#2021-12-31|2667.31
#2022-01-03|2656.48
#2022-01-04|2684.95
#2022-01-05|2688.67
#2022-01-06|2645.75
#2022-01-07|2635.63
#2022-01-10|2566.84
#2022-01-11|2606.94
#2022-01-12|2652.15
#2022-01-13|2660.27
#2022-01-14|2608.19
#2022-01-17|2609.22
#2022-01-18|2558.98
#2022-01-19|2560.89
#2022-01-20|2578.96
#2022-01-21|2531.37
#2022-01-24|2400.65
#2022-01-25|2393.51
#2022-01-26|2431.54
#2022-01-27|2400.03
#2022-01-28|2398.32
#2022-01-31|2439.65
#2022-02-01|2482.06
#2022-02-02|2508.61
#2022-02-03|2501.00
#2022-02-04|2474.61
#2022-02-07|2492.40
#2022-02-08|2482.76
#2022-02-09|2547.31
#2022-02-10|2546.92
#2022-02-11|2511.56
#2022-02-14|2438.76
#2022-02-15|2496.20
#2022-02-16|2514.25
#2022-02-17|2496.87
#2022-02-18|2458.28
#2022-02-21|2421.03
#2022-02-22|2410.28
#2022-02-23|2392.54
#2022-02-24|2242.98
#2022-02-25|2344.03
#2022-02-28|2341.43
#2022-03-01|2274.13
#2022-03-02|2280.37
#2022-03-03|2255.42
#2022-03-04|2126.45
#2022-03-07|2073.12
#2022-03-08|2076.92
#2022-03-09|2212.37
#2022-03-10|2185.94
#2022-03-11|2216.45
#2022-03-14|2271.22
#2022-03-15|2251.33
#2022-03-16|2329.16
#2022-03-17|2377.73
#2022-03-18|2372.98
#2022-03-21|2360.04
#2022-03-22|2356.39
#2022-03-23|2320.90
#2022-03-24|2299.40
#2022-03-25|2275.59
#2022-03-28|2282.20
#2022-03-29|2371.13
#2022-03-30|2342.31
#2022-03-31|2322.87
#2022-04-01|2310.54
#2022-04-04|2315.64
#2022-04-05|2270.33
#2022-04-06|2204.14
#2022-04-07|2207.91
#2022-04-08|2228.57
#2022-04-11|2229.10
#2022-04-12|2237.08
#2022-04-13|2240.72
#2022-04-14|2241.05
#2022-04-15|2241.27
#2022-04-18|2241.54
#2022-04-19|2222.60
#2022-04-20|2281.62
#2022-04-21|2314.62
#2022-04-22|2274.23
#2022-04-25|2235.63
#2022-04-26|2210.02
#2022-04-27|2190.86
#2022-04-28|2199.36
#2022-04-29|2223.72
#2022-05-02|2172.16
#2022-05-03|2179.32
#2022-05-04|2151.04
#2022-05-05|2130.57
#2022-05-06|2091.61
#2022-05-09|2016.74
#2022-05-10|2027.46
#2022-05-11|2059.15
#2022-05-12|2021.53
#2022-05-13|2067.87
#2022-05-16|2055.17
#2022-05-17|2111.24
#2022-05-18|2088.44
#2022-05-19|2073.96
#2022-05-20|2071.55
#2022-05-23|2111.90
#2022-05-24|2101.40
#2022-05-25|2104.74
#2022-05-26|2132.47
#2022-05-27|2176.10
#2022-05-30|2199.64
#2022-05-31|2155.61
#2022-06-01|2127.42
#2022-06-02|2176.97
#2022-06-03|2170.90
#2022-06-06|2179.34
#2022-06-07|2173.76
#2022-06-08|2166.24
#2022-06-09|2128.35
#2022-06-10|2035.25
#2022-06-13|1955.06
#2022-06-14|1902.35
#2022-06-15|1928.95
#2022-06-16|1897.52
#2022-06-17|1897.90
#2022-06-20|1882.38
#2022-06-21|1898.67
#2022-06-22|1893.88
#2022-06-23|1865.17
#2022-06-24|1913.33
#2022-06-27|1922.29
#2022-06-28|1907.07
#2022-06-29|1878.77
#2022-06-30|1854.61
#2022-07-01|1848.21
#2022-07-04|1861.34
#2022-07-05|1785.64
#2022-07-06|1814.20
#2022-07-07|1850.92
#2022-07-08|1880.53
#2022-07-11|1839.71
#2022-07-12|1857.81
#2022-07-13|1839.22
#2022-07-14|1795.09
#2022-07-15|1845.62
#2022-07-18|1884.57
#2022-07-19|1927.54
#2022-07-20|1921.52
#2022-07-21|1937.60
#2022-07-22|1945.42
#2022-07-25|1936.04
#2022-07-26|1902.11
#2022-07-27|1914.52
#2022-07-28|1954.73
#2022-07-29|2013.22
#2022-08-01|2010.92
#2022-08-02|1975.02
#2022-08-03|1983.59
#2022-08-04|2023.39
#2022-08-05|1987.74
#2022-08-08|2019.65
#2022-08-09|1991.83
#2022-08-10|2056.75
#2022-08-11|2073.13
#2022-08-12|2048.48
#2022-08-15|2054.91
#2022-08-16|2049.46
#2022-08-17|2013.79
#2022-08-18|2014.86
#2022-08-19|1978.56
#2022-08-22|1927.10
#2022-08-23|1918.99
#2022-08-24|1911.37
#2022-08-25|1923.47
#2022-08-26|1898.24
#2022-08-29|1878.63
#2022-08-30|1880.22
#2022-08-31|1876.92
#2022-09-01|1817.40
#2022-09-02|1891.62
#2022-09-05|1838.83
#2022-09-06|1846.84
#2022-09-07|1862.61
#2022-09-08|1877.26
#2022-09-09|1921.74
#2022-09-12|1989.98
#2022-09-13|1918.20
#2022-09-14|1887.63
#2022-09-15|1881.99
#2022-09-16|1844.76
#2022-09-19|1846.33
#2022-09-20|1799.45
#2022-09-21|1798.24
#2022-09-22|1732.45
#2022-09-23|1677.92
#2022-09-26|1663.83
#2022-09-27|1660.93
#2022-09-28|1670.66
#2022-09-29|1645.94
#2022-09-30|1691.04
#2022-10-03|1707.79
#2022-10-04|1792.46
#2022-10-05|1744.34
#2022-10-06|1723.59
#2022-10-07|1676.64
#2022-10-10|1675.02
#2022-10-11|1668.90
#2022-10-12|1654.18
#2022-10-13|1670.10
#2022-10-14|1689.07
#2022-10-17|1735.06
#2022-10-18|1773.26
#2022-10-19|1733.04
#2022-10-20|1741.45
#2022-10-21|1701.46
#2022-10-24|1757.80
#2022-10-25|1811.42
#2022-10-26|1860.65
#2022-10-27|1848.54
#2022-10-28|1848.29
#2022-10-31|1836.24
#2022-11-01|1840.12
#2022-11-02|1831.46
#2022-11-03|1783.87
#2022-11-04|1851.25
#2022-11-07|1872.69
#2022-11-08|1909.61
#2022-11-09|1906.98
#2022-11-10|2018.47
#2022-11-11|2084.91
#2022-11-14|2064.34
#2022-11-15|2072.80
#2022-11-16|2036.76
#2022-11-17|2002.56
#2022-11-18|2036.82
#2022-11-21|2017.11
#2022-11-22|2035.52
#2022-11-23|2072.77
#2022-11-24|2087.71
#2022-11-25|2089.99
#2022-11-28|2058.05
#2022-11-29|2036.53
#2022-11-30|2027.53
#2022-12-01|2102.54
#2022-12-02|2100.35
#2022-12-05|2097.72
#2022-12-06|2078.24
#2022-12-07|2065.96
#2022-12-08|2062.89
#2022-12-09|2097.76
#2022-12-12|2078.95
#2022-12-13|2128.21
#2022-12-14|2121.06
#2022-12-15|2055.82
#2022-12-16|2021.35
#2022-12-19|2018.78
#2022-12-20|2018.11
#2022-12-21|2047.76
#2022-12-22|2025.06
#2022-12-23|2041.00
#2022-12-26|2042.13
#2022-12-27|2055.73
#2022-12-28|2045.27
#2022-12-29|2070.74
#2022-12-30|2041.72
#2023-01-02|2061.08
#2023-01-03|2069.67
#2023-01-04|2127.23
#2023-01-05|2103.15
#2023-01-06|2144.53
#2023-01-09|2219.52
#2023-01-10|2196.20
#2023-01-11|2205.83
#2023-01-12|2241.67
#2023-01-13|2249.18
#2023-01-16|2270.91
#2023-01-17|2278.20
#2023-01-18|2308.29
#2023-01-19|2260.16
#2023-01-20|2275.46
#2023-01-23|2306.47
#2023-01-24|2313.74
#2023-01-25|2307.45
#2023-01-26|2309.78
#2023-01-27|2332.22
#2023-01-30|2323.36
#2023-01-31|2311.89
#2023-02-01|2344.47
#2023-02-02|2417.99
#2023-02-03|2395.11
#2023-02-06|2342.72
#2023-02-07|2323.02
#2023-02-08|2306.09
#2023-02-09|2340.75
#2023-02-10|2300.07
#2023-02-13|2342.59
#2023-02-14|2339.58
#2023-02-15|2367.72
#2023-02-16|2361.32
#2023-02-17|2374.53
#2023-02-20|2381.31
#2023-02-21|2365.62
#2023-02-22|2352.11
#2023-02-23|2340.32
#2023-02-24|2315.47
#2023-02-27|2353.47
#2023-02-28|2342.50
#2023-03-01|2347.26
#2023-03-02|2360.99
#2023-03-03|2381.51
#2023-03-06|2398.55
#2023-03-07|2356.06
#2023-03-08|2355.39
#2023-03-09|2356.50
#2023-03-10|2354.18
#2023-03-13|2306.54
#2023-03-14|2346.70
#2023-03-15|2233.70
#2023-03-16|2291.91
#2023-03-17|2266.59
#2023-03-20|2306.14
#2023-03-21|2352.31
#2023-03-22|2342.47
#2023-03-23|2342.29
#2023-03-24|2249.38
#2023-03-27|2279.67
#2023-03-28|2292.91
#2023-03-29|2325.34
#2023-03-30|2370.18
#2023-03-31|2377.92
#2023-04-03|2365.11
#2023-04-04|2369.59
#2023-04-05|2296.62
#2023-04-06|2294.44
#2023-04-07|2294.69
#2023-04-10|2277.70
#2023-04-11|2328.17
#2023-04-12|2349.53
#2023-04-13|2382.60
#2023-04-14|2393.67
#2023-04-17|2391.67
#2023-04-18|2418.66
#2023-04-19|2424.69
#2023-04-20|2424.61
#2023-04-21|2421.15
#2023-04-24|2444.13
#2023-04-25|2415.51
#2023-04-26|2413.37
#2023-04-27|2412.89
#2023-04-28|2450.24
#2023-05-01|2436.98
#2023-05-02|2399.78
#2023-05-03|2429.45
#2023-05-04|2417.81
#2023-05-05|2446.79
#2023-05-08|2458.42
#2023-05-09|2445.39
#2023-05-10|2440.22
#2023-05-11|2434.59
#2023-05-12|2432.50
#2023-05-15|2441.21
#2023-05-16|2427.89
#2023-05-17|2454.72
#2023-05-18|2446.74
#2023-05-19|2481.38
#2023-05-22|2479.92
#2023-05-23|2446.75
#2023-05-24|2400.23
#2023-05-25|2383.73
#2023-05-26|2398.74
#2023-05-29|2400.39
#2023-05-30|2389.04
#2023-05-31|2346.57
#2023-06-01|2379.51
#2023-06-02|2426.12
#2023-06-05|2416.03
#2023-06-06|2414.49
#2023-06-07|2430.73
#2023-06-08|2448.32
#2023-06-09|2428.69
#2023-06-12|2450.24
#2023-06-13|2476.96
#2023-06-14|2507.66
#2023-06-15|2503.11
#2023-06-16|2517.31
#2023-06-19|2458.01
#2023-06-20|2435.27
#2023-06-21|2439.54
#2023-06-22|2428.69
#2023-06-23|2410.17
#2023-06-26|2415.04
#2023-06-27|2434.42
#2023-06-28|2452.24
#2023-06-29|2450.64
#2023-06-30|2487.88
#2023-07-03|2483.68
#2023-07-04|2478.20
#2023-07-05|2450.60
#2023-07-06|2378.90
#2023-07-07|2408.38
#2023-07-10|2424.35
#2023-07-11|2482.72
#2023-07-12|2553.93
#2023-07-13|2566.09
#2023-07-14|2583.05
#2023-07-17|2567.30
#2023-07-18|2589.80
#2023-07-19|2592.97
#2023-07-20|2595.92
#2023-07-21|2591.96
#2023-07-24|2587.19
#2023-07-25|2598.52
#2023-07-26|2591.93
#2023-07-27|2632.42
#2023-07-28|2641.01
#2023-07-31|2625.94
#2023-08-01|2601.08
#2023-08-02|2566.56
#2023-08-03|2552.91
#2023-08-04|2602.36
#2023-08-07|2587.79
#2023-08-08|2559.71
#2023-08-09|2566.06
#2023-08-10|2585.89
#2023-08-11|2552.33
#2023-08-14|2542.03
#2023-08-15|2530.83
#2023-08-16|2519.70
#2023-08-17|2475.69
#2023-08-18|2450.77
#2023-08-21|2437.66
#2023-08-22|2456.19
#2023-08-23|2453.37
#2023-08-24|2434.74
#2023-08-25|2422.28
#2023-08-28|2461.81
#2023-08-29|2481.68
#2023-08-30|2500.12
#2023-08-31|2493.72
#2023-09-01|2473.49
#2023-09-04|2464.04
#2023-09-05|2425.64
#2023-09-06|2419.81
#2023-09-07|2420.97
#2023-09-08|2412.04
#2023-09-11|2425.06
#2023-09-12|2402.81
#2023-09-13|2389.87
#2023-09-14|2413.45
#2023-09-15|2429.31
#2023-09-18|2406.55
#2023-09-19|2409.52
#2023-09-20|2448.70
#2023-09-21|2403.49
#2023-09-22|2384.63
#2023-09-25|2361.50
#2023-09-26|2348.16
#2023-09-27|2342.38
#2023-09-28|2368.55
#2023-09-29|2384.89
#2023-10-02|2331.45
#2023-10-03|2291.22
#2023-10-04|2292.21
#2023-10-05|2299.14
#2023-10-06|2329.55
#2023-10-09|2310.96
#2023-10-10|2374.81
#2023-10-11|2384.65
#2023-10-12|2364.28
#2023-10-13|2322.95
#2023-10-16|2331.41
#2023-10-17|2317.29
#2023-10-18|2260.23
#2023-10-19|2255.41
#2023-10-20|2221.29
#2023-10-23|2233.70
#2023-10-24|2234.66
#2023-10-25|2213.77
#2023-10-26|2206.32
#2023-10-27|2228.69
#2023-10-30|2248.51
#2023-10-31|2260.92
#2023-11-01|2261.29
#2023-11-02|2330.91
#2023-11-03|2384.16
#2023-11-06|2364.05
#2023-11-07|2346.55
#2023-11-08|2359.50
#2023-11-09|2389.98
#2023-11-10|2367.45
#2023-11-13|2382.02
#2023-11-14|2480.56
#2023-11-15|2511.99
#2023-11-16|2493.69
#2023-11-17|2525.38
#2023-11-20|2530.77
#2023-11-21|2535.81
#2023-11-22|2536.50
#2023-11-23|2544.68
#2023-11-24|2562.79
#2023-11-27|2555.03
#2023-11-28|2570.07
#2023-11-29|2601.61
#2023-11-30|2597.52
#2023-12-01|2601.89
#2023-12-04|2582.71
#2023-12-05|2611.79
#2023-12-06|2634.83
#2023-12-07|2634.76
#2023-12-08|2645.06
#2023-12-11|2652.34
#2023-12-12|2660.33
#2023-12-13|2660.82
#2023-12-14|2796.85
#2023-12-15|2797.80
#2023-12-18|2747.03
#2023-12-19|2786.61
#2023-12-20|2795.02
#2023-12-21|2799.06
#2023-12-22|2815.58
#2023-12-25|2813.29
#2023-12-26|2814.80
#2023-12-27|2843.49
#2023-12-28|2841.51
#2023-12-29|2831.81
#2024-01-01|2831.97
#2024-01-02|2807.43
#2024-01-03|2720.18
#2024-01-04|2756.36
#2024-01-05|2744.82
#2024-01-08|2760.65
#2024-01-09|2749.74
#2024-01-10|2736.82
#2024-01-11|2709.41
#2024-01-12|2752.83
#2024-01-15|2733.84
#2024-01-16|2699.11
#2024-01-17|2648.19
#2024-01-18|2666.73
#2024-01-19|2659.09
#2024-01-22|2681.59
#2024-01-23|2654.43
#2024-01-24|2701.69
#2024-01-25|2699.64
#2024-01-26|2726.14
#2024-01-29|2708.10
#2024-01-30|2731.40
#2024-01-31|2736.22
#2024-02-01|2711.60
#2024-02-02|2702.96
#2024-02-05|2676.04
#2024-02-06|2698.58
#2024-02-07|2708.51
#2024-02-08|2703.39
#2024-02-09|2696.32
#2024-02-12|2728.58
#2024-02-13|2672.48
#2024-02-14|2692.45
#2024-02-15|2730.17
#2024-02-16|2727.02
#2024-02-19|2737.86
#2024-02-20|2755.60
#2024-02-21|2768.27
#2024-02-22|2774.31
#2024-02-23|2786.31
#2024-02-26|2783.66
#2024-02-27|2803.13
#2024-02-28|2800.90
#2024-02-29|2814.75
#2024-03-01|2811.85
#2024-03-04|2813.65
#2024-03-05|2807.59
#2024-03-06|2828.69
#2024-03-07|2878.33
#2024-03-08|2897.76
#2024-03-11|2875.88
#2024-03-12|2908.33
#2024-03-13|2920.88
#2024-03-14|2888.00
#2024-03-15|2888.52
#2024-03-18|2878.13
#2024-03-19|2883.65
#2024-03-20|2898.16
#2024-03-21|2926.72
#2024-03-22|2908.74
#2024-03-25|2904.99
#2024-03-26|2920.22
#2024-03-27|2922.01
#2024-03-28|2917.94
#2024-03-29|2918.20
#2024-04-01|2901.43
#2024-04-02|2859.18
#2024-04-03|2896.75
#2024-04-04|2903.49
#2024-04-05|2873.20
#2024-04-08|2895.29
#2024-04-09|2864.76
#2024-04-10|2827.42
#2024-04-11|2814.64
#2024-04-12|2798.27
#2024-04-15|2790.98
#2024-04-16|2753.13
#2024-04-17|2750.96
#2024-04-18|2755.22
#2024-04-19|2744.55
#2024-04-22|2743.11
#2024-04-23|2788.46
#2024-04-24|2779.46
#2024-04-25|2751.80
#2024-04-26|2801.25
#2024-04-29|2817.66
#2024-04-30|2784.15
#2024-05-01|2779.25
#2024-05-02|2792.76
#2024-05-03|2858.82
#2024-05-06|2881.14
#2024-05-07|2910.21
#2024-05-08|2918.44
#2024-05-09|2940.67
#2024-05-10|2979.69
#2024-05-13|2977.12
#2024-05-14|2993.74
#2024-05-15|3035.93
#2024-05-16|3024.81
#2024-05-17|3006.61
#2024-05-20|3011.20
#2024-05-21|3001.51
#2024-05-22|2991.48
#2024-05-23|3004.10
#2024-05-24|3017.41
#2024-05-27|3036.88
#2024-05-28|3011.09
#2024-05-29|2959.87
#2024-05-30|2994.48
#2024-05-31|2980.88
#2024-06-03|3004.02
#2024-06-04|2973.41
#2024-06-05|2981.17
#2024-06-06|2987.68
#2024-06-07|2948.47
#2024-06-10|2912.85
#2024-06-11|2874.67
#2024-06-12|2963.97
#2024-06-13|2891.05
#2024-06-14|2815.77
#2024-06-17|2825.92
#2024-06-18|2865.00
#2024-06-19|2863.22
#2024-06-20|2875.93
#2024-06-21|2821.41
#2024-06-24|2848.01
#2024-06-25|2816.17
#2024-06-26|2797.74
#2024-06-27|2804.67
#2024-06-28|2798.89
#2024-07-01|2807.29
#2024-07-02|2798.15
#2024-07-03|2853.90
#2024-07-04|2875.50
#2024-07-05|2884.70
#2024-07-08|2907.65
#2024-07-09|2867.48
#2024-07-10|2887.06
#2024-07-11|2955.47
#2024-07-12|2997.52
#2024-07-15|2983.36
#2024-07-16|2998.83
#2024-07-17|3004.60
#2024-07-18|3013.73
#2024-07-19|2980.24
#2024-07-22|3016.92
#2024-07-23|3017.10
#2024-07-24|2987.99
#2024-07-25|2962.03
#2024-07-26|3013.80
#2024-07-29|2979.92
#2024-07-30|3016.39
#2024-07-31|3025.84
#2024-08-01|2970.31
#2024-08-02|2888.36
#2024-08-05|2846.59
#2024-08-06|2823.57
#2024-08-07|2885.65
#2024-08-08|2882.84
#2024-08-09|2905.44
#2024-08-12|2892.27
#2024-08-13|2909.82
#2024-08-14|2948.93
#2024-08-15|2958.74
#2024-08-16|2969.29
#2024-08-19|3015.93
#2024-08-20|3023.05
#2024-08-21|3038.86
#2024-08-22|3057.67
#2024-08-23|3108.42
#2024-08-26|3109.16
#2024-08-27|3092.12
#2024-08-28|3099.64
#2024-08-29|3104.46
#2024-08-30|3123.78
#2024-09-02|3134.26
#2024-09-03|3096.95
#2024-09-04|3068.48
#2024-09-05|3050.92
#2024-09-06|3035.01
#2024-09-09|3038.84
#2024-09-10|3036.40
#2024-09-11|3019.06
#2024-09-12|3046.19
#2024-09-13|3102.52
#2024-09-16|3115.80
#2024-09-17|3159.21
#2024-09-18|3151.06
#2024-09-19|3216.68
#2024-09-20|3182.89
#2024-09-23|3183.35
#2024-09-24|3187.88
#2024-09-25|3205.59
#2024-09-26|3237.30
#2024-09-27|3236.17
#2024-09-30|3180.75
#2024-10-01|3143.60
#2024-10-02|3128.45
#2024-10-03|3070.97
#2024-10-04|3077.56
#2024-10-07|3081.78
#2024-10-08|3074.46
#2024-10-09|3090.73
#2024-10-10|3065.79
#2024-10-11|3072.59
#2024-10-14|3068.60
#2024-10-15|3071.11
#2024-10-16|3071.26
#2024-10-17|3076.20
#2024-10-18|3083.82
#2024-10-21|3048.97
#2024-10-22|3033.60
#2024-10-23|3001.32
#2024-10-24|3000.51
#2024-10-25|2995.67
#2024-10-28|3046.10
#2024-10-29|3023.57
#2024-10-30|3027.29
#2024-10-31|3019.59
#2024-11-01|3032.37
#2024-11-04|3031.80
#2024-11-05|3039.23
#2024-11-06|2982.29
#2024-11-07|3041.08
#2024-11-08|3011.45
#2024-11-11|3040.75
#2024-11-12|2968.06
#2024-11-13|2948.30
#2024-11-14|2975.51
#2024-11-15|2957.33
#2024-11-18|2955.59
#2024-11-19|2942.76
#2024-11-20|2924.92
#2024-11-21|2928.24
#2024-11-22|2929.76
#2024-11-25|2955.76
#2024-11-26|2918.80
#2024-11-27|2927.12
#2024-11-28|2949.14
#2024-11-29|2966.32
#2024-12-02|2938.36
#2024-12-03|2985.33
#2024-12-04|2999.45
#2024-12-05|3030.81
#2024-12-06|3035.68
#2024-12-09|3037.82
#2024-12-10|2995.30
#2024-12-11|3007.08
#2024-12-12|2992.04
#2024-12-13|2981.73
#2024-12-16|2969.72
#2024-12-17|2943.73
#2024-12-18|2943.68
#2024-12-19|2865.23
#2024-12-20|2857.89
#2024-12-23|2862.35
#2024-12-24|2866.37
#2024-12-25|2866.65
#2024-12-26|2873.05
#2024-12-27|2888.78
#2024-12-30|2867.78
#2024-12-31|2874.10
#2025-01-01|2874.12
#2025-01-02|2864.08
#2025-01-03|2850.29
#2025-01-06|2902.69
#2025-01-07|2880.10
#2025-01-08|2851.15
#2025-01-09|2857.51
#2025-01-10|2803.94
#2025-01-13|2760.77
#2025-01-14|2786.03
#2025-01-15|2836.84
#2025-01-16|2846.31
#2025-01-17|2888.56
#2025-01-20|2932.91
#2025-01-21|2945.84
#2025-01-22|2967.09
#2025-01-23|2982.36
#2025-01-24|3008.10
#2025-01-27|2984.68
#2025-01-28|2972.92
#2025-01-29|2965.46
#2025-01-30|3002.40
#2025-01-31|2989.64
#2025-02-03|2919.77
#2025-02-04|2953.65
#2025-02-05|2968.15
#2025-02-06|3034.37
#2025-02-07|3038.84
#2025-02-10|3038.73
#2025-02-11|3047.57
#2025-02-12|3050.85
#2025-02-13|3121.58
#2025-02-14|3147.28
#2025-02-17|3150.66
#2025-02-18|3161.32
#2025-02-19|3071.24
#2025-02-20|3087.15
#2025-02-21|3089.74
#2025-02-24|3069.52
#2025-02-25|3085.03
#2025-02-26|3142.81
#2025-02-27|3097.72
#2025-02-28|3103.84
#2025-03-03|3139.07
#2025-03-04|3064.86
#2025-03-05|3302.30
#2025-03-06|3386.82
#2025-03-07|3378.98
#2025-03-10|3299.57
#2025-03-11|3273.01
#2025-03-12|3315.20
#2025-03-13|3291.02
#2025-03-14|3346.80
#2025-03-17|3371.81
#2025-03-18|3392.32
#2025-03-19|3387.96
#2025-03-20|3362.28
#2025-03-21|3313.64
#2025-03-24|3316.15
#2025-03-25|3339.82
#2025-03-26|3325.12
#2025-03-27|3296.17
#2025-03-28|3268.50
#2025-03-31|3181.40
#2025-04-01|3211.83
#2025-04-02|3234.88
#2025-04-03|3147.13
#2025-04-04|3024.09
#2025-04-07|2874.86
#2025-04-08|2967.38
#2025-04-09|2917.95
#2025-04-10|3078.67
#2025-04-11|3132.16
#2025-04-14|3227.37
#2025-04-15|3295.93
#2025-04-16|3301.70
#2025-04-17|3271.29
#2025-04-18|3269.23
#2025-04-21|3313.06
#2025-04-22|3306.61
#2025-04-23|3332.15
#2025-04-24|3371.56
#2025-04-25|3425.69
#2025-04-28|3456.00
#2025-04-29|3460.90
#2025-04-30|3485.22
#2025-05-01|3455.83
#2025-05-02|3572.29
#2025-05-05|3565.43
#2025-05-06|3560.91
#2025-05-07|3547.83
#2025-05-08|3558.73
#2025-05-09|3569.02
#2025-05-12|3551.58
#2025-05-13|3592.86
#2025-05-14|3636.10
#2025-05-15|3629.43
#2025-05-16|3625.64
#2025-05-19|3667.60
#2025-05-20|3699.52
#2025-05-21|3705.62
#2025-05-22|3649.99
#2025-05-23|3660.32
#2025-05-26|3721.81
#2025-05-27|3695.07
#2025-05-28|3664.99
#2025-05-29|3671.72
#2025-05-30|3639.44
#2025-06-02|3664.46
#2025-06-03|3648.22
#2025-06-04|3685.13
#2025-06-05|3723.07
#2025-06-06|3699.05
#2025-06-09|3700.40
#2025-06-10|3715.75
#2025-06-11|3730.38
#2025-06-12|3750.99
#2025-06-13|3676.94
#2025-06-16|3728.82
#2025-06-17|3678.82
#2025-06-18|3650.36
#2025-06-19|3572.16
#2025-06-20|3606.51
#2025-06-23|3602.12
#2025-06-24|3723.04
#2025-06-25|3707.22
#2025-06-26|3742.47
#2025-06-27|3816.27
#2025-06-30|3804.35
#2025-07-01|3793.81
#2025-07-02|3793.13
#2025-07-03|3790.57
#2025-07-04|3774.78
#2025-07-07|3792.77
#2025-07-08|3787.72
#2025-07-09|3840.28
#2025-07-10|3856.57
#2025-07-11|3834.54
#2025-07-14|3808.15
#2025-07-15|3779.56
#2025-07-16|3724.93
#2025-07-17|3790.59
#2025-07-18|3824.51
#2025-07-21|3841.78
#2025-07-22|3815.98
#2025-07-23|3882.53
#2025-07-24|3900.32
#2025-07-25|3883.58
#2025-07-28|3834.54
#2025-07-29|3820.82
#2025-07-30|3810.24
#2025-07-31|3764.17
#2025-08-01|3705.24
#2025-08-04|3727.72
#2025-08-05|3732.86
#2025-08-06|3761.89
#2025-08-07|3822.21
#2025-08-08|3857.86
#2025-08-11|3817.62
#2025-08-12|3862.87
#2025-08-13|3894.50
#2025-08-14|3899.37
#2025-08-15|3924.13
#2025-08-18|3888.74
#2025-08-19|3934.80
#2025-08-20|3884.66
#2025-08-21|3852.80
#2025-08-22|3929.64
#2025-08-25|3844.90
#2025-08-26|3777.65
#2025-08-27|3756.36
#2025-08-28|3783.94
#2025-08-29|3768.44
#2025-09-01|3767.63
#2025-09-02|3675.11
#2025-09-03|3684.69
#2025-09-04|3724.81
#2025-09-05|3776.17
#2025-09-08|3836.28
#2025-09-09|3813.11
#2025-09-10|3830.34
#2025-09-11|3879.29
#2025-09-12|3867.45
#2025-09-15|3891.07
#2025-09-16|3870.09
#2025-09-17|3861.43
#2025-09-18|3850.54
#2025-09-19|3831.51
#2025-09-22|3807.74
#2025-09-23|3828.98
#2025-09-24|3769.58
#2025-09-25|3695.55
#2025-09-26|3733.51
#2025-09-29|3735.68
#2025-09-30|3777.92
#2025-10-01|3790.21
#2025-10-02|3803.65
#2025-10-03|3815.39
#2025-10-06|3790.23
#2025-10-07|3773.75
#2025-10-08|3771.91
#2025-10-09|3782.24
#2025-10-10|3738.83
#2025-10-13|3762.54
#2025-10-14|3785.69
#2025-10-15|3817.11
#2025-10-16|3856.84
#2025-10-17|3814.49
#2025-10-20|3847.95
#2025-10-21|3844.13
#2025-10-22|3859.99
#2025-10-23|3874.22
#2025-10-24|3905.52
#2025-10-27|3902.79
#2025-10-28|3882.58
#2025-10-29|3872.30
#2025-10-30|3828.09
#2025-10-31|3784.08
#2025-11-03|3766.42
#2025-11-04|3742.10
#2025-11-05|3762.08
#2025-11-06|3728.21
#2025-11-07|3711.31
#2025-11-10|3756.31
#2025-11-11|3819.09
#2025-11-12|3869.62
#2025-11-13|3871.38
#2025-11-14|3813.05
#2025-11-17|3781.73
#2025-11-18|3699.34
#2025-11-19|3723.75
#2025-11-20|3731.12
#2025-11-21|3699.76
#2025-11-24|3760.38
#2025-11-25|3848.97
#2025-11-26|3878.57
#2025-11-27|3891.88
#2025-11-28|3907.62
#2025-12-01|3897.47
#2025-12-02|3888.24
#2025-12-03|3890.45
#2025-12-04|3917.65
#2025-12-05|3941.97
#2025-12-08|3939.27
#2025-12-09|3918.89
#2025-12-10|3894.38
#2025-12-11|3990.28
#2025-12-12|3975.19
#2025-12-15|4023.27
#2025-12-16|4035.38
#2025-12-17|3970.17
#2025-12-18|4008.97
#2025-12-19|3992.99
#2025-12-22|4017.88
#2025-12-23|4021.91
#2025-12-24|4020.55
#2025-12-25|4019.73
#2025-12-26|4017.88
#2025-12-29|4019.32
#2025-12-30|4034.26
#2025-12-31|4024.57
#2026-01-01|4025.06
#2026-01-02|4041.34
#2026-01-05|4048.70
#2026-01-06|4038.34
#2026-01-07|4099.54
#2026-01-08|4076.84
#2026-01-09|4078.34
#2026-01-12|4123.27
#2026-01-13|4021.88
#2026-01-14|4038.23
#2026-01-15|4046.13
#2026-01-16|4044.59
#2026-01-19|4010.77
#2026-01-20|3986.77
#2026-01-21|3988.86
#2026-01-22|4094.42
#2026-01-23|4073.62
#2026-01-26|4132.46
#2026-01-27|4185.72
#2026-01-28|4164.32
#2026-01-29|4146.63
#2026-01-30|4143.56