Table Data - Nasdaq Europe Construction and Materials Net Total Return Index
| Title | Nasdaq Europe Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEU5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.89 |
| 2001-04-02 | 443.58 |
| 2001-04-03 | 434.96 |
| 2001-04-04 | 448.65 |
| 2001-04-05 | 449.16 |
| 2001-04-06 | 452.03 |
| 2001-04-09 | 458.47 |
| 2001-04-10 | 460.85 |
| 2001-04-11 | 455.93 |
| 2001-04-12 | 461.51 |
| 2001-04-13 | . |
| 2001-04-16 | 456.97 |
| 2001-04-17 | 456.20 |
| 2001-04-18 | 456.58 |
| 2001-04-19 | 466.49 |
| 2001-04-20 | 475.21 |
| 2001-04-23 | 469.02 |
| 2001-04-24 | 469.72 |
| 2001-04-25 | 469.68 |
| 2001-04-26 | 476.96 |
| 2001-04-27 | 478.37 |
| 2001-04-30 | 479.66 |
| 2001-05-01 | 481.68 |
| 2001-05-02 | 482.99 |
| 2001-05-03 | 479.26 |
| 2001-05-04 | 480.99 |
| 2001-05-07 | 480.16 |
| 2001-05-08 | 479.08 |
| 2001-05-09 | 477.93 |
| 2001-05-10 | 481.92 |
| 2001-05-11 | 475.96 |
| 2001-05-14 | 474.38 |
| 2001-05-15 | 480.43 |
| 2001-05-16 | 481.92 |
| 2001-05-17 | 486.52 |
| 2001-05-18 | 485.97 |
| 2001-05-21 | 487.81 |
| 2001-05-22 | 479.56 |
| 2001-05-23 | 474.81 |
| 2001-05-24 | 473.01 |
| 2001-05-25 | 468.81 |
| 2001-05-28 | . |
| 2001-05-29 | 466.01 |
| 2001-05-30 | 462.36 |
| 2001-05-31 | 461.72 |
| 2001-06-01 | 458.19 |
| 2001-06-04 | 459.29 |
| 2001-06-05 | 461.82 |
| 2001-06-06 | 464.68 |
| 2001-06-07 | 464.49 |
| 2001-06-08 | 463.22 |
| 2001-06-11 | 456.22 |
| 2001-06-12 | 457.02 |
| 2001-06-13 | 460.80 |
| 2001-06-14 | 459.31 |
| 2001-06-15 | 455.97 |
| 2001-06-18 | 451.62 |
| 2001-06-19 | 451.67 |
| 2001-06-20 | 437.94 |
| 2001-06-21 | 437.70 |
| 2001-06-22 | 444.20 |
| 2001-06-25 | 449.44 |
| 2001-06-26 | 440.52 |
| 2001-06-27 | 438.91 |
| 2001-06-28 | 437.72 |
| 2001-06-29 | 439.90 |
| 2001-07-02 | 443.52 |
| 2001-07-03 | 446.38 |
| 2001-07-04 | . |
| 2001-07-05 | 440.70 |
| 2001-07-06 | 438.86 |
| 2001-07-09 | 439.12 |
| 2001-07-10 | 443.59 |
| 2001-07-11 | 445.50 |
| 2001-07-12 | 442.65 |
| 2001-07-13 | 443.43 |
| 2001-07-16 | 444.57 |
| 2001-07-17 | 440.28 |
| 2001-07-18 | 451.58 |
| 2001-07-19 | 449.72 |
| 2001-07-20 | 447.96 |
| 2001-07-23 | 445.04 |
| 2001-07-24 | 444.80 |
| 2001-07-25 | 438.66 |
| 2001-07-26 | 438.21 |
| 2001-07-27 | 444.06 |
| 2001-07-30 | 447.37 |
| 2001-07-31 | 447.96 |
| 2001-08-01 | 450.41 |
| 2001-08-02 | 454.72 |
| 2001-08-03 | 456.69 |
| 2001-08-06 | 454.64 |
| 2001-08-07 | 451.83 |
| 2001-08-08 | 450.48 |
| 2001-08-09 | 451.97 |
| 2001-08-10 | 453.65 |
| 2001-08-13 | 460.18 |
| 2001-08-14 | 462.62 |
| 2001-08-15 | 466.49 |
| 2001-08-16 | 468.38 |
| 2001-08-17 | 468.64 |
| 2001-08-20 | 464.04 |
| 2001-08-21 | 466.59 |
| 2001-08-22 | 471.36 |
| 2001-08-23 | 466.03 |
| 2001-08-24 | 467.29 |
| 2001-08-27 | 462.73 |
| 2001-08-28 | 458.37 |
| 2001-08-29 | 456.90 |
| 2001-08-30 | 448.82 |
| 2001-08-31 | 445.07 |
| 2001-09-03 | . |
| 2001-09-04 | 430.39 |
| 2001-09-05 | 426.94 |
| 2001-09-06 | 424.98 |
| 2001-09-07 | 424.14 |
| 2001-09-10 | 415.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 396.69 |
| 2001-09-18 | 393.10 |
| 2001-09-19 | 389.73 |
| 2001-09-20 | 370.85 |
| 2001-09-21 | 363.54 |
| 2001-09-24 | 377.49 |
| 2001-09-25 | 386.43 |
| 2001-09-26 | 391.46 |
| 2001-09-27 | 393.90 |
| 2001-09-28 | 392.06 |
| 2001-10-01 | 394.76 |
| 2001-10-02 | 397.96 |
| 2001-10-03 | 396.64 |
| 2001-10-04 | 406.38 |
| 2001-10-05 | 411.82 |
| 2001-10-08 | 408.05 |
| 2001-10-09 | 410.89 |
| 2001-10-10 | 412.97 |
| 2001-10-11 | 415.49 |
| 2001-10-12 | 417.57 |
| 2001-10-15 | 415.88 |
| 2001-10-16 | 424.19 |
| 2001-10-17 | 422.83 |
| 2001-10-18 | 414.35 |
| 2001-10-19 | 407.64 |
| 2001-10-22 | 406.77 |
| 2001-10-23 | 413.97 |
| 2001-10-24 | 416.80 |
| 2001-10-25 | 412.72 |
| 2001-10-26 | 414.77 |
| 2001-10-29 | 417.88 |
| 2001-10-30 | 410.91 |
| 2001-10-31 | 407.71 |
| 2001-11-01 | 405.93 |
| 2001-11-02 | 404.70 |
| 2001-11-05 | 404.73 |
| 2001-11-06 | 409.38 |
| 2001-11-07 | 410.60 |
| 2001-11-08 | 413.68 |
| 2001-11-09 | 411.69 |
| 2001-11-12 | 408.15 |
| 2001-11-13 | 408.67 |
| 2001-11-14 | 415.71 |
| 2001-11-15 | 417.59 |
| 2001-11-16 | 420.94 |
| 2001-11-19 | 423.50 |
| 2001-11-20 | 423.66 |
| 2001-11-21 | 420.44 |
| 2001-11-22 | . |
| 2001-11-23 | 420.91 |
| 2001-11-26 | 424.79 |
| 2001-11-27 | 425.52 |
| 2001-11-28 | 423.80 |
| 2001-11-29 | 425.37 |
| 2001-11-30 | 434.53 |
| 2001-12-03 | 430.21 |
| 2001-12-04 | 438.90 |
| 2001-12-05 | 442.30 |
| 2001-12-06 | 440.10 |
| 2001-12-07 | 447.08 |
| 2001-12-10 | 444.97 |
| 2001-12-11 | 446.10 |
| 2001-12-12 | 446.14 |
| 2001-12-13 | 439.09 |
| 2001-12-14 | 435.93 |
| 2001-12-17 | 443.77 |
| 2001-12-18 | 441.58 |
| 2001-12-19 | 436.89 |
| 2001-12-20 | 434.76 |
| 2001-12-21 | 434.35 |
| 2001-12-24 | 429.61 |
| 2001-12-25 | . |
| 2001-12-26 | 429.90 |
| 2001-12-27 | 439.01 |
| 2001-12-28 | 437.56 |
| 2001-12-31 | 443.02 |
| 2002-01-01 | . |
| 2002-01-02 | 448.07 |
| 2002-01-03 | 453.77 |
| 2002-01-04 | 454.24 |
| 2002-01-07 | 452.21 |
| 2002-01-08 | 451.13 |
| 2002-01-09 | 452.35 |
| 2002-01-10 | 448.15 |
| 2002-01-11 | 446.83 |
| 2002-01-14 | 441.47 |
| 2002-01-15 | 443.15 |
| 2002-01-16 | 432.79 |
| 2002-01-17 | 435.32 |
| 2002-01-18 | 433.33 |
| 2002-01-21 | . |
| 2002-01-22 | 431.02 |
| 2002-01-23 | 431.83 |
| 2002-01-24 | 431.50 |
| 2002-01-25 | 423.24 |
| 2002-01-28 | 426.56 |
| 2002-01-29 | 421.50 |
| 2002-01-30 | 417.61 |
| 2002-01-31 | 423.38 |
| 2002-02-01 | 426.45 |
| 2002-02-04 | 426.07 |
| 2002-02-05 | 425.13 |
| 2002-02-06 | 425.17 |
| 2002-02-07 | 424.63 |
| 2002-02-08 | 424.62 |
| 2002-02-11 | 429.95 |
| 2002-02-12 | 431.69 |
| 2002-02-13 | 430.66 |
| 2002-02-14 | 433.52 |
| 2002-02-15 | 436.13 |
| 2002-02-18 | . |
| 2002-02-19 | 429.13 |
| 2002-02-20 | 427.78 |
| 2002-02-21 | 432.59 |
| 2002-02-22 | 432.61 |
| 2002-02-25 | 433.17 |
| 2002-02-26 | 437.59 |
| 2002-02-27 | 440.06 |
| 2002-02-28 | 437.06 |
| 2002-03-01 | 439.41 |
| 2002-03-04 | 450.57 |
| 2002-03-05 | 452.87 |
| 2002-03-06 | 454.97 |
| 2002-03-07 | 461.14 |
| 2002-03-08 | 460.19 |
| 2002-03-11 | 456.94 |
| 2002-03-12 | 451.59 |
| 2002-03-13 | 452.82 |
| 2002-03-14 | 458.77 |
| 2002-03-15 | 459.39 |
| 2002-03-18 | 460.72 |
| 2002-03-19 | 466.69 |
| 2002-03-20 | 466.82 |
| 2002-03-21 | 464.23 |
| 2002-03-22 | 465.60 |
| 2002-03-25 | 464.09 |
| 2002-03-26 | 461.94 |
| 2002-03-27 | 461.12 |
| 2002-03-28 | 462.73 |
| 2002-03-29 | . |
| 2002-04-01 | 466.72 |
| 2002-04-02 | 467.33 |
| 2002-04-03 | 464.11 |
| 2002-04-04 | 462.43 |
| 2002-04-05 | 460.17 |
| 2002-04-08 | 453.16 |
| 2002-04-09 | 453.26 |
| 2002-04-10 | 456.22 |
| 2002-04-11 | 457.14 |
| 2002-04-12 | 458.92 |
| 2002-04-15 | 460.22 |
| 2002-04-16 | 465.58 |
| 2002-04-17 | 474.31 |
| 2002-04-18 | 474.82 |
| 2002-04-19 | 477.84 |
| 2002-04-22 | 478.57 |
| 2002-04-23 | 476.40 |
| 2002-04-24 | 475.60 |
| 2002-04-25 | 471.26 |
| 2002-04-26 | 473.31 |
| 2002-04-29 | 475.61 |
| 2002-04-30 | 479.00 |
| 2002-05-01 | 480.72 |
| 2002-05-02 | 478.44 |
| 2002-05-03 | 482.48 |
| 2002-05-06 | 485.89 |
| 2002-05-07 | 479.93 |
| 2002-05-08 | 483.82 |
| 2002-05-09 | 484.43 |
| 2002-05-10 | 488.93 |
| 2002-05-13 | 491.11 |
| 2002-05-14 | 486.15 |
| 2002-05-15 | 490.24 |
| 2002-05-16 | 490.44 |
| 2002-05-17 | 496.75 |
| 2002-05-20 | 497.10 |
| 2002-05-21 | 493.34 |
| 2002-05-22 | 494.54 |
| 2002-05-23 | 488.94 |
| 2002-05-24 | 490.79 |
| 2002-05-27 | . |
| 2002-05-28 | 494.37 |
| 2002-05-29 | 495.28 |
| 2002-05-30 | 491.60 |
| 2002-05-31 | 491.32 |
| 2002-06-03 | 491.90 |
| 2002-06-04 | 489.22 |
| 2002-06-05 | 485.63 |
| 2002-06-06 | 489.39 |
| 2002-06-07 | 482.18 |
| 2002-06-10 | 484.05 |
| 2002-06-11 | 483.76 |
| 2002-06-12 | 481.61 |
| 2002-06-13 | 480.02 |
| 2002-06-14 | 472.59 |
| 2002-06-17 | 477.48 |
| 2002-06-18 | 479.77 |
| 2002-06-19 | 480.35 |
| 2002-06-20 | 479.19 |
| 2002-06-21 | 478.83 |
| 2002-06-24 | 476.58 |
| 2002-06-25 | 477.84 |
| 2002-06-26 | 482.64 |
| 2002-06-27 | 483.72 |
| 2002-06-28 | 494.05 |
| 2002-07-01 | 488.74 |
| 2002-07-02 | 482.66 |
| 2002-07-03 | 470.35 |
| 2002-07-04 | . |
| 2002-07-05 | 478.05 |
| 2002-07-08 | 485.44 |
| 2002-07-09 | 484.95 |
| 2002-07-10 | 476.13 |
| 2002-07-11 | 466.03 |
| 2002-07-12 | 466.13 |
| 2002-07-15 | 464.91 |
| 2002-07-16 | 457.86 |
| 2002-07-17 | 466.78 |
| 2002-07-18 | 466.15 |
| 2002-07-19 | 460.65 |
| 2002-07-22 | 444.43 |
| 2002-07-23 | 429.88 |
| 2002-07-24 | 420.76 |
| 2002-07-25 | 427.13 |
| 2002-07-26 | 402.21 |
| 2002-07-29 | 413.92 |
| 2002-07-30 | 422.18 |
| 2002-07-31 | 419.12 |
| 2002-08-01 | 409.93 |
| 2002-08-02 | 401.43 |
| 2002-08-05 | 388.19 |
| 2002-08-06 | 384.25 |
| 2002-08-07 | 389.49 |
| 2002-08-08 | 397.70 |
| 2002-08-09 | 401.51 |
| 2002-08-12 | 401.02 |
| 2002-08-13 | 403.81 |
| 2002-08-14 | 403.07 |
| 2002-08-15 | 406.43 |
| 2002-08-16 | 410.58 |
| 2002-08-19 | 414.43 |
| 2002-08-20 | 418.04 |
| 2002-08-21 | 427.25 |
| 2002-08-22 | 431.08 |
| 2002-08-23 | 428.53 |
| 2002-08-26 | 427.38 |
| 2002-08-27 | 435.45 |
| 2002-08-28 | 428.25 |
| 2002-08-29 | 423.04 |
| 2002-08-30 | 422.11 |
| 2002-09-02 | . |
| 2002-09-03 | 415.04 |
| 2002-09-04 | 416.61 |
| 2002-09-05 | 411.92 |
| 2002-09-06 | 411.55 |
| 2002-09-09 | 407.91 |
| 2002-09-10 | 410.06 |
| 2002-09-11 | 414.91 |
| 2002-09-12 | 409.76 |
| 2002-09-13 | 406.27 |
| 2002-09-16 | 401.82 |
| 2002-09-17 | 397.99 |
| 2002-09-18 | 391.39 |
| 2002-09-19 | 390.17 |
| 2002-09-20 | 393.12 |
| 2002-09-23 | 384.82 |
| 2002-09-24 | 372.54 |
| 2002-09-25 | 372.02 |
| 2002-09-26 | 380.72 |
| 2002-09-27 | 381.04 |
| 2002-09-30 | 367.31 |
| 2002-10-01 | 363.99 |
| 2002-10-02 | 365.22 |
| 2002-10-03 | 361.33 |
| 2002-10-04 | 351.82 |
| 2002-10-07 | 349.02 |
| 2002-10-08 | 346.26 |
| 2002-10-09 | 345.20 |
| 2002-10-10 | 347.45 |
| 2002-10-11 | 362.58 |
| 2002-10-14 | 362.38 |
| 2002-10-15 | 377.46 |
| 2002-10-16 | 375.96 |
| 2002-10-17 | 381.00 |
| 2002-10-18 | 380.49 |
| 2002-10-21 | 380.12 |
| 2002-10-22 | 369.80 |
| 2002-10-23 | 362.26 |
| 2002-10-24 | 365.23 |
| 2002-10-25 | 357.27 |
| 2002-10-28 | 360.39 |
| 2002-10-29 | 350.91 |
| 2002-10-30 | 361.06 |
| 2002-10-31 | 372.95 |
| 2002-11-01 | 369.07 |
| 2002-11-04 | 381.72 |
| 2002-11-05 | 388.44 |
| 2002-11-06 | 385.45 |
| 2002-11-07 | 387.40 |
| 2002-11-08 | 390.17 |
| 2002-11-11 | 386.85 |
| 2002-11-12 | 392.01 |
| 2002-11-13 | 391.31 |
| 2002-11-14 | 398.11 |
| 2002-11-15 | 398.30 |
| 2002-11-18 | 402.80 |
| 2002-11-19 | 400.59 |
| 2002-11-20 | 394.96 |
| 2002-11-21 | 402.25 |
| 2002-11-22 | 403.78 |
| 2002-11-25 | 402.31 |
| 2002-11-26 | 397.33 |
| 2002-11-27 | 402.49 |
| 2002-11-28 | . |
| 2002-11-29 | 414.77 |
| 2002-12-02 | 414.18 |
| 2002-12-03 | 408.81 |
| 2002-12-04 | 406.72 |
| 2002-12-05 | 402.54 |
| 2002-12-06 | 400.29 |
| 2002-12-09 | 395.22 |
| 2002-12-10 | 394.43 |
| 2002-12-11 | 397.53 |
| 2002-12-12 | 397.65 |
| 2002-12-13 | 394.03 |
| 2002-12-16 | 394.00 |
| 2002-12-17 | 395.78 |
| 2002-12-18 | 390.36 |
| 2002-12-19 | 388.94 |
| 2002-12-20 | 392.95 |
| 2002-12-23 | 390.02 |
| 2002-12-24 | 390.66 |
| 2002-12-25 | . |
| 2002-12-26 | 391.54 |
| 2002-12-27 | 391.50 |
| 2002-12-30 | 392.22 |
| 2002-12-31 | 397.03 |
| 2003-01-01 | . |
| 2003-01-02 | 401.80 |
| 2003-01-03 | 407.13 |
| 2003-01-06 | 411.79 |
| 2003-01-07 | 408.88 |
| 2003-01-08 | 400.48 |
| 2003-01-09 | 404.85 |
| 2003-01-10 | 406.90 |
| 2003-01-13 | 406.49 |
| 2003-01-14 | 404.91 |
| 2003-01-15 | 400.27 |
| 2003-01-16 | 402.37 |
| 2003-01-17 | 401.03 |
| 2003-01-20 | . |
| 2003-01-21 | 394.36 |
| 2003-01-22 | 390.52 |
| 2003-01-23 | 386.22 |
| 2003-01-24 | 387.94 |
| 2003-01-27 | 376.26 |
| 2003-01-28 | 377.77 |
| 2003-01-29 | 374.30 |
| 2003-01-30 | 375.79 |
| 2003-01-31 | 382.04 |
| 2003-02-03 | 387.76 |
| 2003-02-04 | 382.30 |
| 2003-02-05 | 381.45 |
| 2003-02-06 | 376.21 |
| 2003-02-07 | 371.19 |
| 2003-02-10 | 368.39 |
| 2003-02-11 | 373.22 |
| 2003-02-12 | 374.10 |
| 2003-02-13 | 376.17 |
| 2003-02-14 | 377.43 |
| 2003-02-17 | . |
| 2003-02-18 | 380.37 |
| 2003-02-19 | 379.48 |
| 2003-02-20 | 378.02 |
| 2003-02-21 | 378.08 |
| 2003-02-24 | 372.93 |
| 2003-02-25 | 361.49 |
| 2003-02-26 | 360.41 |
| 2003-02-27 | 365.13 |
| 2003-02-28 | 370.04 |
| 2003-03-03 | 369.89 |
| 2003-03-04 | 368.43 |
| 2003-03-05 | 369.11 |
| 2003-03-06 | 364.33 |
| 2003-03-07 | 361.72 |
| 2003-03-10 | 355.39 |
| 2003-03-11 | 352.41 |
| 2003-03-12 | 344.45 |
| 2003-03-13 | 352.28 |
| 2003-03-14 | 361.55 |
| 2003-03-17 | 365.21 |
| 2003-03-18 | 366.45 |
| 2003-03-19 | 370.45 |
| 2003-03-20 | 369.91 |
| 2003-03-21 | 378.55 |
| 2003-03-24 | 368.59 |
| 2003-03-25 | 372.99 |
| 2003-03-26 | 372.58 |
| 2003-03-27 | 370.27 |
| 2003-03-28 | 368.55 |
| 2003-03-31 | 366.89 |
| 2003-04-01 | 363.53 |
| 2003-04-02 | 368.67 |
| 2003-04-03 | 371.13 |
| 2003-04-04 | 374.43 |
| 2003-04-07 | 382.39 |
| 2003-04-08 | 379.89 |
| 2003-04-09 | 385.90 |
| 2003-04-10 | 385.85 |
| 2003-04-11 | 387.89 |
| 2003-04-14 | 391.34 |
| 2003-04-15 | 395.82 |
| 2003-04-16 | 394.71 |
| 2003-04-17 | 398.52 |
| 2003-04-18 | . |
| 2003-04-21 | 396.71 |
| 2003-04-22 | 400.46 |
| 2003-04-23 | 406.66 |
| 2003-04-24 | 404.85 |
| 2003-04-25 | 408.00 |
| 2003-04-28 | 412.41 |
| 2003-04-29 | 419.16 |
| 2003-04-30 | 421.91 |
| 2003-05-01 | 426.32 |
| 2003-05-02 | 427.55 |
| 2003-05-05 | 434.88 |
| 2003-05-06 | 444.29 |
| 2003-05-07 | 438.70 |
| 2003-05-08 | 431.19 |
| 2003-05-09 | 434.02 |
| 2003-05-12 | 434.09 |
| 2003-05-13 | 434.06 |
| 2003-05-14 | 431.32 |
| 2003-05-15 | 431.36 |
| 2003-05-16 | 437.64 |
| 2003-05-19 | 433.40 |
| 2003-05-20 | 435.35 |
| 2003-05-21 | 431.42 |
| 2003-05-22 | 431.83 |
| 2003-05-23 | 429.15 |
| 2003-05-26 | . |
| 2003-05-27 | 430.03 |
| 2003-05-28 | 429.54 |
| 2003-05-29 | 434.10 |
| 2003-05-30 | 436.05 |
| 2003-06-02 | 440.79 |
| 2003-06-03 | 437.87 |
| 2003-06-04 | 441.02 |
| 2003-06-05 | 447.74 |
| 2003-06-06 | 449.39 |
| 2003-06-09 | 449.42 |
| 2003-06-10 | 446.90 |
| 2003-06-11 | 453.91 |
| 2003-06-12 | 457.55 |
| 2003-06-13 | 456.71 |
| 2003-06-16 | 468.51 |
| 2003-06-17 | 468.99 |
| 2003-06-18 | 459.34 |
| 2003-06-19 | 457.08 |
| 2003-06-20 | 457.20 |
| 2003-06-23 | 447.73 |
| 2003-06-24 | 443.96 |
| 2003-06-25 | 448.37 |
| 2003-06-26 | 442.35 |
| 2003-06-27 | 444.27 |
| 2003-06-30 | 443.26 |
| 2003-07-01 | 445.28 |
| 2003-07-02 | 450.33 |
| 2003-07-03 | 456.79 |
| 2003-07-04 | . |
| 2003-07-07 | 460.21 |
| 2003-07-08 | 463.62 |
| 2003-07-09 | 464.24 |
| 2003-07-10 | 459.70 |
| 2003-07-11 | 461.60 |
| 2003-07-14 | 465.68 |
| 2003-07-15 | 462.90 |
| 2003-07-16 | 461.69 |
| 2003-07-17 | 459.03 |
| 2003-07-18 | 463.14 |
| 2003-07-21 | 463.71 |
| 2003-07-22 | 459.11 |
| 2003-07-23 | 459.89 |
| 2003-07-24 | 470.40 |
| 2003-07-25 | 470.50 |
| 2003-07-28 | 476.86 |
| 2003-07-29 | 477.10 |
| 2003-07-30 | 477.14 |
| 2003-07-31 | 476.56 |
| 2003-08-01 | 474.95 |
| 2003-08-04 | 476.40 |
| 2003-08-05 | 479.43 |
| 2003-08-06 | 475.16 |
| 2003-08-07 | 472.39 |
| 2003-08-08 | 470.13 |
| 2003-08-11 | 470.28 |
| 2003-08-12 | 469.44 |
| 2003-08-13 | 472.38 |
| 2003-08-14 | 474.51 |
| 2003-08-15 | 481.66 |
| 2003-08-18 | 480.35 |
| 2003-08-19 | 483.44 |
| 2003-08-20 | 483.07 |
| 2003-08-21 | 478.37 |
| 2003-08-22 | 475.65 |
| 2003-08-25 | 472.18 |
| 2003-08-26 | 468.55 |
| 2003-08-27 | 470.98 |
| 2003-08-28 | 471.60 |
| 2003-08-29 | 476.97 |
| 2003-09-01 | . |
| 2003-09-02 | 475.61 |
| 2003-09-03 | 481.17 |
| 2003-09-04 | 479.73 |
| 2003-09-05 | 487.46 |
| 2003-09-08 | 490.71 |
| 2003-09-09 | 488.97 |
| 2003-09-10 | 480.12 |
| 2003-09-11 | 479.81 |
| 2003-09-12 | 483.31 |
| 2003-09-15 | 487.87 |
| 2003-09-16 | 486.70 |
| 2003-09-17 | 490.74 |
| 2003-09-18 | 495.71 |
| 2003-09-19 | 497.70 |
| 2003-09-22 | 493.98 |
| 2003-09-23 | 491.13 |
| 2003-09-24 | 489.93 |
| 2003-09-25 | 487.55 |
| 2003-09-26 | 482.44 |
| 2003-09-29 | 481.76 |
| 2003-09-30 | 478.26 |
| 2003-10-01 | 486.33 |
| 2003-10-02 | 484.51 |
| 2003-10-03 | 493.49 |
| 2003-10-06 | 498.19 |
| 2003-10-07 | 499.00 |
| 2003-10-08 | 501.35 |
| 2003-10-09 | 502.62 |
| 2003-10-10 | 506.98 |
| 2003-10-13 | 507.66 |
| 2003-10-14 | 511.05 |
| 2003-10-15 | 513.41 |
| 2003-10-16 | 511.57 |
| 2003-10-17 | 507.62 |
| 2003-10-20 | 509.12 |
| 2003-10-21 | 507.64 |
| 2003-10-22 | 504.08 |
| 2003-10-23 | 500.72 |
| 2003-10-24 | 503.41 |
| 2003-10-27 | 504.75 |
| 2003-10-28 | 504.53 |
| 2003-10-29 | 507.95 |
| 2003-10-30 | 510.95 |
| 2003-10-31 | 510.25 |
| 2003-11-03 | 508.95 |
| 2003-11-04 | 508.78 |
| 2003-11-05 | 503.52 |
| 2003-11-06 | 501.56 |
| 2003-11-07 | 513.25 |
| 2003-11-10 | 512.78 |
| 2003-11-11 | 511.53 |
| 2003-11-12 | 518.89 |
| 2003-11-13 | 524.04 |
| 2003-11-14 | 534.89 |
| 2003-11-17 | 525.06 |
| 2003-11-18 | 531.99 |
| 2003-11-19 | 529.32 |
| 2003-11-20 | 526.88 |
| 2003-11-21 | 532.55 |
| 2003-11-24 | 529.64 |
| 2003-11-25 | 532.33 |
| 2003-11-26 | 541.12 |
| 2003-11-27 | . |
| 2003-11-28 | 546.19 |
| 2003-12-01 | 554.08 |
| 2003-12-02 | 562.43 |
| 2003-12-03 | 565.55 |
| 2003-12-04 | 561.57 |
| 2003-12-05 | 563.38 |
| 2003-12-08 | 563.36 |
| 2003-12-09 | 564.59 |
| 2003-12-10 | 562.13 |
| 2003-12-11 | 560.21 |
| 2003-12-12 | 567.05 |
| 2003-12-15 | 570.29 |
| 2003-12-16 | 569.37 |
| 2003-12-17 | 572.19 |
| 2003-12-18 | 570.89 |
| 2003-12-19 | 572.14 |
| 2003-12-22 | 576.78 |
| 2003-12-23 | 578.85 |
| 2003-12-24 | 581.51 |
| 2003-12-25 | . |
| 2003-12-26 | 581.10 |
| 2003-12-29 | 583.73 |
| 2003-12-30 | 585.77 |
| 2003-12-31 | 592.55 |
| 2004-01-01 | . |
| 2004-01-02 | 598.02 |
| 2004-01-05 | 604.43 |
| 2004-01-06 | 605.49 |
| 2004-01-07 | 600.76 |
| 2004-01-08 | 607.16 |
| 2004-01-09 | 610.22 |
| 2004-01-12 | 611.24 |
| 2004-01-13 | 611.69 |
| 2004-01-14 | 612.85 |
| 2004-01-15 | 609.70 |
| 2004-01-16 | 603.65 |
| 2004-01-19 | . |
| 2004-01-20 | 612.34 |
| 2004-01-21 | 615.02 |
| 2004-01-22 | 621.31 |
| 2004-01-23 | 617.13 |
| 2004-01-26 | 611.08 |
| 2004-01-27 | 618.80 |
| 2004-01-28 | 613.05 |
| 2004-01-29 | 599.50 |
| 2004-01-30 | 603.68 |
| 2004-02-02 | 607.76 |
| 2004-02-03 | 610.03 |
| 2004-02-04 | 605.94 |
| 2004-02-05 | 610.90 |
| 2004-02-06 | 621.00 |
| 2004-02-09 | 624.96 |
| 2004-02-10 | 623.40 |
| 2004-02-11 | 626.25 |
| 2004-02-12 | 637.52 |
| 2004-02-13 | 633.48 |
| 2004-02-16 | . |
| 2004-02-17 | 638.43 |
| 2004-02-18 | 637.22 |
| 2004-02-19 | 634.48 |
| 2004-02-20 | 626.54 |
| 2004-02-23 | 626.80 |
| 2004-02-24 | 625.52 |
| 2004-02-25 | 618.09 |
| 2004-02-26 | 616.05 |
| 2004-02-27 | 621.25 |
| 2004-03-01 | 631.01 |
| 2004-03-02 | 629.49 |
| 2004-03-03 | 621.09 |
| 2004-03-04 | 625.88 |
| 2004-03-05 | 639.39 |
| 2004-03-08 | 639.05 |
| 2004-03-09 | 631.09 |
| 2004-03-10 | 616.19 |
| 2004-03-11 | 605.16 |
| 2004-03-12 | 603.18 |
| 2004-03-15 | 594.89 |
| 2004-03-16 | 602.55 |
| 2004-03-17 | 605.09 |
| 2004-03-18 | 608.08 |
| 2004-03-19 | 608.28 |
| 2004-03-22 | 600.33 |
| 2004-03-23 | 599.59 |
| 2004-03-24 | 594.43 |
| 2004-03-25 | 599.01 |
| 2004-03-26 | 601.61 |
| 2004-03-29 | 607.82 |
| 2004-03-30 | 609.43 |
| 2004-03-31 | 615.20 |
| 2004-04-01 | 623.66 |
| 2004-04-02 | 620.81 |
| 2004-04-05 | 616.58 |
| 2004-04-06 | 619.56 |
| 2004-04-07 | 626.31 |
| 2004-04-08 | 622.68 |
| 2004-04-09 | . |
| 2004-04-12 | 620.85 |
| 2004-04-13 | 614.92 |
| 2004-04-14 | 608.65 |
| 2004-04-15 | 610.79 |
| 2004-04-16 | 616.48 |
| 2004-04-19 | 616.11 |
| 2004-04-20 | 617.96 |
| 2004-04-21 | 611.41 |
| 2004-04-22 | 620.31 |
| 2004-04-23 | 624.06 |
| 2004-04-26 | 624.99 |
| 2004-04-27 | 628.43 |
| 2004-04-28 | 622.45 |
| 2004-04-29 | 617.81 |
| 2004-04-30 | 617.68 |
| 2004-05-03 | 621.50 |
| 2004-05-04 | 630.23 |
| 2004-05-05 | 634.00 |
| 2004-05-06 | 621.33 |
| 2004-05-07 | 610.47 |
| 2004-05-10 | 590.05 |
| 2004-05-11 | 593.32 |
| 2004-05-12 | 593.94 |
| 2004-05-13 | 596.91 |
| 2004-05-14 | 595.50 |
| 2004-05-17 | 593.97 |
| 2004-05-18 | 593.24 |
| 2004-05-19 | 606.64 |
| 2004-05-20 | 598.42 |
| 2004-05-21 | 604.98 |
| 2004-05-24 | 605.72 |
| 2004-05-25 | 611.18 |
| 2004-05-26 | 615.19 |
| 2004-05-27 | 626.93 |
| 2004-05-28 | 624.80 |
| 2004-05-31 | . |
| 2004-06-01 | 619.52 |
| 2004-06-02 | 626.61 |
| 2004-06-03 | 626.81 |
| 2004-06-04 | 633.55 |
| 2004-06-07 | 640.33 |
| 2004-06-08 | 639.80 |
| 2004-06-09 | 630.28 |
| 2004-06-10 | 632.17 |
| 2004-06-11 | . |
| 2004-06-14 | 627.35 |
| 2004-06-15 | 629.62 |
| 2004-06-16 | 628.89 |
| 2004-06-17 | 631.73 |
| 2004-06-18 | 637.27 |
| 2004-06-21 | 633.60 |
| 2004-06-22 | 630.40 |
| 2004-06-23 | 632.99 |
| 2004-06-24 | 639.06 |
| 2004-06-25 | 636.11 |
| 2004-06-28 | 643.99 |
| 2004-06-29 | 641.63 |
| 2004-06-30 | 644.75 |
| 2004-07-01 | 644.17 |
| 2004-07-02 | 647.86 |
| 2004-07-05 | . |
| 2004-07-06 | 645.21 |
| 2004-07-07 | 651.04 |
| 2004-07-08 | 652.36 |
| 2004-07-09 | 651.83 |
| 2004-07-12 | 653.73 |
| 2004-07-13 | 651.58 |
| 2004-07-14 | 653.79 |
| 2004-07-15 | 651.60 |
| 2004-07-16 | 657.52 |
| 2004-07-19 | 653.58 |
| 2004-07-20 | 650.29 |
| 2004-07-21 | 644.14 |
| 2004-07-22 | 640.04 |
| 2004-07-23 | 631.86 |
| 2004-07-26 | 630.08 |
| 2004-07-27 | 631.23 |
| 2004-07-28 | 630.32 |
| 2004-07-29 | 638.54 |
| 2004-07-30 | 638.96 |
| 2004-08-02 | 638.52 |
| 2004-08-03 | 642.86 |
| 2004-08-04 | 639.26 |
| 2004-08-05 | 643.01 |
| 2004-08-06 | 641.67 |
| 2004-08-09 | 635.79 |
| 2004-08-10 | 639.58 |
| 2004-08-11 | 632.08 |
| 2004-08-12 | 634.21 |
| 2004-08-13 | 639.68 |
| 2004-08-16 | 642.81 |
| 2004-08-17 | 644.06 |
| 2004-08-18 | 639.78 |
| 2004-08-19 | 645.44 |
| 2004-08-20 | 643.06 |
| 2004-08-23 | 644.55 |
| 2004-08-24 | 642.32 |
| 2004-08-25 | 643.36 |
| 2004-08-26 | 647.21 |
| 2004-08-27 | 648.02 |
| 2004-08-30 | 646.99 |
| 2004-08-31 | 649.59 |
| 2004-09-01 | 653.88 |
| 2004-09-02 | 654.39 |
| 2004-09-03 | 651.84 |
| 2004-09-06 | . |
| 2004-09-07 | 660.67 |
| 2004-09-08 | 666.83 |
| 2004-09-09 | 664.06 |
| 2004-09-10 | 673.31 |
| 2004-09-13 | 674.30 |
| 2004-09-14 | 671.36 |
| 2004-09-15 | 663.43 |
| 2004-09-16 | 664.63 |
| 2004-09-17 | 668.30 |
| 2004-09-20 | 665.74 |
| 2004-09-21 | 673.11 |
| 2004-09-22 | 672.43 |
| 2004-09-23 | 669.10 |
| 2004-09-24 | 667.10 |
| 2004-09-27 | 669.85 |
| 2004-09-28 | 672.05 |
| 2004-09-29 | 679.06 |
| 2004-09-30 | 682.27 |
| 2004-10-01 | 690.80 |
| 2004-10-04 | 689.90 |
| 2004-10-05 | 693.82 |
| 2004-10-06 | 693.49 |
| 2004-10-07 | 691.13 |
| 2004-10-08 | 698.59 |
| 2004-10-11 | 695.41 |
| 2004-10-12 | 689.07 |
| 2004-10-13 | 688.79 |
| 2004-10-14 | 690.73 |
| 2004-10-15 | 693.09 |
| 2004-10-18 | 692.92 |
| 2004-10-19 | 696.95 |
| 2004-10-20 | 696.58 |
| 2004-10-21 | 698.79 |
| 2004-10-22 | 702.10 |
| 2004-10-25 | 699.11 |
| 2004-10-26 | 699.26 |
| 2004-10-27 | 704.93 |
| 2004-10-28 | 708.82 |
| 2004-10-29 | 703.99 |
| 2004-11-01 | 710.34 |
| 2004-11-02 | 714.06 |
| 2004-11-03 | 724.86 |
| 2004-11-04 | 727.45 |
| 2004-11-05 | 735.95 |
| 2004-11-08 | 734.92 |
| 2004-11-09 | 730.79 |
| 2004-11-10 | 734.88 |
| 2004-11-11 | 742.14 |
| 2004-11-12 | 744.15 |
| 2004-11-15 | 744.93 |
| 2004-11-16 | 741.79 |
| 2004-11-17 | 749.26 |
| 2004-11-18 | 745.85 |
| 2004-11-19 | 747.10 |
| 2004-11-22 | 741.85 |
| 2004-11-23 | 748.30 |
| 2004-11-24 | 750.63 |
| 2004-11-25 | . |
| 2004-11-26 | 761.10 |
| 2004-11-29 | 759.96 |
| 2004-11-30 | 755.69 |
| 2004-12-01 | 765.71 |
| 2004-12-02 | 767.10 |
| 2004-12-03 | 771.42 |
| 2004-12-06 | 771.87 |
| 2004-12-07 | 775.51 |
| 2004-12-08 | 764.92 |
| 2004-12-09 | 761.34 |
| 2004-12-10 | 761.06 |
| 2004-12-13 | 771.29 |
| 2004-12-14 | 775.09 |
| 2004-12-15 | 787.02 |
| 2004-12-16 | 782.52 |
| 2004-12-17 | 774.49 |
| 2004-12-20 | 789.48 |
| 2004-12-21 | 788.78 |
| 2004-12-22 | 792.56 |
| 2004-12-23 | 799.71 |
| 2004-12-24 | . |
| 2004-12-27 | 806.50 |
| 2004-12-28 | 806.39 |
| 2004-12-29 | 806.78 |
| 2004-12-30 | 810.52 |
| 2004-12-31 | 806.25 |
| 2005-01-03 | 807.93 |
| 2005-01-04 | 805.79 |
| 2005-01-05 | 798.84 |
| 2005-01-06 | 798.08 |
| 2005-01-07 | 791.21 |
| 2005-01-10 | 795.81 |
| 2005-01-11 | 796.53 |
| 2005-01-12 | 804.35 |
| 2005-01-13 | 804.52 |
| 2005-01-14 | 807.48 |
| 2005-01-17 | . |
| 2005-01-18 | 809.72 |
| 2005-01-19 | 814.67 |
| 2005-01-20 | 809.26 |
| 2005-01-21 | 814.19 |
| 2005-01-24 | 811.13 |
| 2005-01-25 | 813.78 |
| 2005-01-26 | 823.08 |
| 2005-01-27 | 825.65 |
#2005-01-28| 822.38
#2005-01-31| 827.75
#2005-02-01| 830.01
#2005-02-02| 838.15
#2005-02-03| 836.43
#2005-02-04| 848.68
#2005-02-07| 845.73
#2005-02-08| 837.20
#2005-02-09| 837.65
#2005-02-10| 842.22
#2005-02-11| 850.64
#2005-02-14| 857.53
#2005-02-15| 862.61
#2005-02-16| 855.51
#2005-02-17| 861.90
#2005-02-18| 860.29
#2005-02-21| .
#2005-02-22| 851.39
#2005-02-23| 844.74
#2005-02-24| 843.99
#2005-02-25| 854.76
#2005-02-28| 863.59
#2005-03-01| 863.96
#2005-03-02| 853.15
#2005-03-03| 853.10
#2005-03-04| 865.65
#2005-03-07| 862.94
#2005-03-08| 873.73
#2005-03-09| 869.19
#2005-03-10| 865.75
#2005-03-11| 869.20
#2005-03-14| 862.20
#2005-03-15| 861.32
#2005-03-16| 861.32
#2005-03-17| 857.28
#2005-03-18| 852.69
#2005-03-21| 843.69
#2005-03-22| 843.07
#2005-03-23| 825.73
#2005-03-24| 827.53
#2005-03-25| .
#2005-03-28| 821.60
#2005-03-29| 822.01
#2005-03-30| 824.39
#2005-03-31| 827.32
#2005-04-01| 830.72
#2005-04-04| 819.79
#2005-04-05| 826.99
#2005-04-06| 831.92
#2005-04-07| 836.64
#2005-04-08| 835.06
#2005-04-11| 843.98
#2005-04-12| 838.99
#2005-04-13| 846.79
#2005-04-14| 835.16
#2005-04-15| 824.64
#2005-04-18| 810.64
#2005-04-19| 816.04
#2005-04-20| 816.01
#2005-04-21| 814.63
#2005-04-22| 820.96
#2005-04-25| 813.52
#2005-04-26| 813.76
#2005-04-27| 798.53
#2005-04-28| 794.68
#2005-04-29| 798.05
#2005-05-02| 800.67
#2005-05-03| 804.36
#2005-05-04| 812.94
#2005-05-05| 814.60
#2005-05-06| 812.99
#2005-05-09| 812.37
#2005-05-10| 816.58
#2005-05-11| 809.45
#2005-05-12| 808.99
#2005-05-13| 804.05
#2005-05-16| 802.86
#2005-05-17| 804.03
#2005-05-18| 817.94
#2005-05-19| 821.66
#2005-05-20| 817.67
#2005-05-23| 823.48
#2005-05-24| 822.04
#2005-05-25| 826.39
#2005-05-26| 826.04
#2005-05-27| 825.09
#2005-05-30| .
#2005-05-31| 818.86
#2005-06-01| 822.86
#2005-06-02| 822.40
#2005-06-03| 820.08
#2005-06-06| 820.45
#2005-06-07| 826.82
#2005-06-08| 830.12
#2005-06-09| 822.74
#2005-06-10| 826.39
#2005-06-13| 832.15
#2005-06-14| 831.08
#2005-06-15| 832.31
#2005-06-16| 835.64
#2005-06-17| 848.78
#2005-06-20| 840.86
#2005-06-21| 844.81
#2005-06-22| 845.16
#2005-06-23| 841.89
#2005-06-24| 838.39
#2005-06-27| 834.64
#2005-06-28| 834.90
#2005-06-29| 840.86
#2005-06-30| 845.46
#2005-07-01| 843.57
#2005-07-04| .
#2005-07-05| 835.42
#2005-07-06| 841.83
#2005-07-07| 832.22
#2005-07-08| 840.56
#2005-07-11| 854.34
#2005-07-12| 864.33
#2005-07-13| 862.00
#2005-07-14| 864.37
#2005-07-15| 855.92
#2005-07-18| 856.72
#2005-07-19| 856.83
#2005-07-20| 857.81
#2005-07-21| 871.58
#2005-07-22| 872.24
#2005-07-25| 869.38
#2005-07-26| 867.45
#2005-07-27| 873.39
#2005-07-28| 879.86
#2005-07-29| 882.75
#2005-08-01| 889.93
#2005-08-02| 891.57
#2005-08-03| 906.65
#2005-08-04| 905.90
#2005-08-05| 898.44
#2005-08-08| 907.68
#2005-08-09| 910.02
#2005-08-10| 916.90
#2005-08-11| 914.64
#2005-08-12| 911.59
#2005-08-15| 904.90
#2005-08-16| 905.09
#2005-08-17| 900.13
#2005-08-18| 885.95
#2005-08-19| 889.24
#2005-08-22| 898.99
#2005-08-23| 890.77
#2005-08-24| 892.64
#2005-08-25| 889.38
#2005-08-26| 892.93
#2005-08-29| 889.11
#2005-08-30| 882.16
#2005-08-31| 896.81
#2005-09-01| 920.66
#2005-09-02| 926.88
#2005-09-05| .
#2005-09-06| 927.91
#2005-09-07| 929.21
#2005-09-08| 918.86
#2005-09-09| 920.66
#2005-09-12| 913.41
#2005-09-13| 905.15
#2005-09-14| 907.38
#2005-09-15| 906.29
#2005-09-16| 912.04
#2005-09-19| 906.50
#2005-09-20| 908.55
#2005-09-21| 903.51
#2005-09-22| 894.71
#2005-09-23| 891.23
#2005-09-26| 893.71
#2005-09-27| 891.29
#2005-09-28| 894.53
#2005-09-29| 895.87
#2005-09-30| 906.04
#2005-10-03| 902.39
#2005-10-04| 910.47
#2005-10-05| 903.07
#2005-10-06| 905.47
#2005-10-07| 903.05
#2005-10-10| 900.74
#2005-10-11| 898.34
#2005-10-12| 894.89
#2005-10-13| 873.66
#2005-10-14| 881.50
#2005-10-17| 875.99
#2005-10-18| 863.08
#2005-10-19| 847.92
#2005-10-20| 849.15
#2005-10-21| 841.34
#2005-10-24| 848.06
#2005-10-25| 859.53
#2005-10-26| 858.23
#2005-10-27| 854.33
#2005-10-28| 849.75
#2005-10-31| 860.69
#2005-11-01| 866.25
#2005-11-02| 872.62
#2005-11-03| 876.91
#2005-11-04| 863.88
#2005-11-07| 864.66
#2005-11-08| 863.61
#2005-11-09| 860.74
#2005-11-10| 862.23
#2005-11-11| 865.31
#2005-11-14| 865.29
#2005-11-15| 860.70
#2005-11-16| 859.46
#2005-11-17| 873.90
#2005-11-18| 877.62
#2005-11-21| 882.24
#2005-11-22| 882.41
#2005-11-23| 897.52
#2005-11-24| .
#2005-11-25| 895.64
#2005-11-28| 897.94
#2005-11-29| 895.09
#2005-11-30| 895.66
#2005-12-01| 897.09
#2005-12-02| 900.19
#2005-12-05| 906.38
#2005-12-06| 914.00
#2005-12-07| 908.94
#2005-12-08| 915.66
#2005-12-09| 918.79
#2005-12-12| 927.46
#2005-12-13| 924.76
#2005-12-14| 935.20
#2005-12-15| 933.34
#2005-12-16| 940.81
#2005-12-19| 940.63
#2005-12-20| 934.09
#2005-12-21| 933.43
#2005-12-22| 937.15
#2005-12-23| 942.12
#2005-12-26| .
#2005-12-27| 944.74
#2005-12-28| 949.18
#2005-12-29| 947.41
#2005-12-30| 942.84
#2006-01-02| .
#2006-01-03| 968.95
#2006-01-04| 985.78
#2006-01-05| 984.30
#2006-01-06| 993.43
#2006-01-09| 986.99
#2006-01-10| 985.93
#2006-01-11| 997.00
#2006-01-12| 995.62
#2006-01-13| 993.77
#2006-01-16| .
#2006-01-17| 987.48
#2006-01-18| 980.98
#2006-01-19| 995.33
#2006-01-20| 994.52
#2006-01-23|1005.19
#2006-01-24|1009.21
#2006-01-25|1018.63
#2006-01-26|1038.12
#2006-01-27|1036.49
#2006-01-30|1029.60
#2006-01-31|1037.66
#2006-02-01|1048.53
#2006-02-02|1046.48
#2006-02-03|1042.59
#2006-02-06|1044.00
#2006-02-07|1038.71
#2006-02-08|1033.58
#2006-02-09|1045.95
#2006-02-10|1037.76
#2006-02-13|1042.78
#2006-02-14|1039.51
#2006-02-15|1041.23
#2006-02-16|1049.03
#2006-02-17|1056.59
#2006-02-20| .
#2006-02-21|1063.86
#2006-02-22|1075.22
#2006-02-23|1078.61
#2006-02-24|1077.74
#2006-02-27|1082.08
#2006-02-28|1077.37
#2006-03-01|1084.21
#2006-03-02|1076.42
#2006-03-03|1079.32
#2006-03-06|1085.59
#2006-03-07|1061.46
#2006-03-08|1053.63
#2006-03-09|1066.03
#2006-03-10|1070.61
#2006-03-13|1088.26
#2006-03-14|1101.22
#2006-03-15|1105.59
#2006-03-16|1123.72
#2006-03-17|1136.54
#2006-03-20|1143.27
#2006-03-21|1139.57
#2006-03-22|1138.48
#2006-03-23|1133.40
#2006-03-24|1142.29
#2006-03-27|1134.74
#2006-03-28|1131.71
#2006-03-29|1126.59
#2006-03-30|1149.29
#2006-03-31|1149.29
#2006-04-03|1162.34
#2006-04-04|1175.91
#2006-04-05|1177.83
#2006-04-06|1179.37
#2006-04-07|1158.54
#2006-04-10|1157.50
#2006-04-11|1143.15
#2006-04-12|1134.46
#2006-04-13|1134.88
#2006-04-14| .
#2006-04-17|1152.68
#2006-04-18|1150.40
#2006-04-19|1174.41
#2006-04-20|1176.92
#2006-04-21|1196.99
#2006-04-24|1199.30
#2006-04-25|1205.84
#2006-04-26|1220.17
#2006-04-27|1220.33
#2006-04-28|1225.73
#2006-05-01|1229.45
#2006-05-02|1237.48
#2006-05-03|1233.11
#2006-05-04|1245.87
#2006-05-05|1265.94
#2006-05-08|1279.15
#2006-05-09|1285.14
#2006-05-10|1292.23
#2006-05-11|1292.91
#2006-05-12|1266.17
#2006-05-15|1220.11
#2006-05-16|1214.35
#2006-05-17|1172.19
#2006-05-18|1160.84
#2006-05-19|1157.90
#2006-05-22|1106.49
#2006-05-23|1152.34
#2006-05-24|1125.76
#2006-05-25|1136.84
#2006-05-26|1165.51
#2006-05-29| .
#2006-05-30|1154.69
#2006-05-31|1163.06
#2006-06-01|1158.24
#2006-06-02|1180.25
#2006-06-05|1173.41
#2006-06-06|1126.14
#2006-06-07|1108.64
#2006-06-08|1057.97
#2006-06-09|1084.86
#2006-06-12|1068.23
#2006-06-13|1035.21
#2006-06-14|1055.18
#2006-06-15|1091.77
#2006-06-16|1086.24
#2006-06-19|1095.87
#2006-06-20|1102.39
#2006-06-21|1107.31
#2006-06-22|1107.22
#2006-06-23|1107.63
#2006-06-26|1110.58
#2006-06-27|1112.52
#2006-06-28|1106.32
#2006-06-29|1126.93
#2006-06-30|1166.25
#2006-07-03|1174.27
#2006-07-04| .
#2006-07-05|1160.13
#2006-07-06|1170.85
#2006-07-07|1172.45
#2006-07-10|1168.04
#2006-07-11|1155.77
#2006-07-12|1154.24
#2006-07-13|1134.49
#2006-07-14|1106.54
#2006-07-17|1082.12
#2006-07-18|1073.48
#2006-07-19|1105.67
#2006-07-20|1123.07
#2006-07-21|1111.93
#2006-07-24|1122.67
#2006-07-25|1128.29
#2006-07-26|1129.86
#2006-07-27|1162.40
#2006-07-28|1165.69
#2006-07-31|1169.55
#2006-08-01|1159.51
#2006-08-02|1185.55
#2006-08-03|1169.36
#2006-08-04|1193.78
#2006-08-07|1174.05
#2006-08-08|1177.53
#2006-08-09|1190.81
#2006-08-10|1167.42
#2006-08-11|1167.75
#2006-08-14|1177.62
#2006-08-15|1185.89
#2006-08-16|1199.80
#2006-08-17|1208.77
#2006-08-18|1205.07
#2006-08-21|1216.21
#2006-08-22|1211.69
#2006-08-23|1203.16
#2006-08-24|1200.16
#2006-08-25|1193.17
#2006-08-28|1202.49
#2006-08-29|1204.00
#2006-08-30|1215.70
#2006-08-31|1218.24
#2006-09-01|1227.75
#2006-09-04| .
#2006-09-05|1234.51
#2006-09-06|1226.31
#2006-09-07|1203.16
#2006-09-08|1202.22
#2006-09-11|1198.08
#2006-09-12|1207.88
#2006-09-13|1217.35
#2006-09-14|1224.91
#2006-09-15|1220.89
#2006-09-18|1230.26
#2006-09-19|1222.98
#2006-09-20|1234.80
#2006-09-21|1239.05
#2006-09-22|1233.76
#2006-09-25|1229.38
#2006-09-26|1235.33
#2006-09-27|1245.90
#2006-09-28|1248.57
#2006-09-29|1246.93
#2006-10-02|1256.74
#2006-10-03|1247.21
#2006-10-04|1251.21
#2006-10-05|1261.95
#2006-10-06|1251.75
#2006-10-09|1252.24
#2006-10-10|1255.80
#2006-10-11|1259.64
#2006-10-12|1274.57
#2006-10-13|1270.54
#2006-10-16|1275.84
#2006-10-17|1263.65
#2006-10-18|1273.38
#2006-10-19|1285.00
#2006-10-20|1290.48
#2006-10-23|1292.65
#2006-10-24|1290.03
#2006-10-25|1300.43
#2006-10-26|1308.59
#2006-10-27|1308.07
#2006-10-30|1303.47
#2006-10-31|1315.00
#2006-11-01|1322.47
#2006-11-02|1306.08
#2006-11-03|1308.89
#2006-11-06|1323.27
#2006-11-07|1335.22
#2006-11-08|1329.06
#2006-11-09|1338.31
#2006-11-10|1351.00
#2006-11-13|1360.90
#2006-11-14|1358.30
#2006-11-15|1372.65
#2006-11-16|1374.28
#2006-11-17|1367.68
#2006-11-20|1362.07
#2006-11-21|1368.79
#2006-11-22|1392.18
#2006-11-23| .
#2006-11-24|1392.86
#2006-11-27|1375.38
#2006-11-28|1366.38
#2006-11-29|1398.09
#2006-11-30|1405.44
#2006-12-01|1400.53
#2006-12-04|1410.75
#2006-12-05|1419.51
#2006-12-06|1427.32
#2006-12-07|1435.40
#2006-12-08|1440.21
#2006-12-11|1440.48
#2006-12-12|1448.94
#2006-12-13|1453.22
#2006-12-14|1456.56
#2006-12-15|1463.14
#2006-12-18|1461.57
#2006-12-19|1462.96
#2006-12-20|1476.62
#2006-12-21|1476.08
#2006-12-22|1467.08
#2006-12-25| .
#2006-12-26|1464.38
#2006-12-27|1474.07
#2006-12-28|1476.16
#2006-12-29|1479.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1492.91
#2007-01-04|1470.32
#2007-01-05|1447.96
#2007-01-08|1454.10
#2007-01-09|1466.08
#2007-01-10|1447.18
#2007-01-11|1462.89
#2007-01-12|1473.88
#2007-01-15| .
#2007-01-16|1475.09
#2007-01-17|1482.87
#2007-01-18|1489.35
#2007-01-19|1514.72
#2007-01-22|1514.42
#2007-01-23|1523.86
#2007-01-24|1531.36
#2007-01-25|1525.67
#2007-01-26|1514.65
#2007-01-29|1530.52
#2007-01-30|1536.88
#2007-01-31|1537.32
#2007-02-01|1558.26
#2007-02-02|1566.54
#2007-02-05|1563.46
#2007-02-06|1564.97
#2007-02-07|1580.23
#2007-02-08|1572.66
#2007-02-09|1580.25
#2007-02-12|1561.48
#2007-02-13|1574.59
#2007-02-14|1609.90
#2007-02-15|1611.50
#2007-02-16|1602.90
#2007-02-19| .
#2007-02-20|1626.18
#2007-02-21|1615.15
#2007-02-22|1617.85
#2007-02-23|1621.75
#2007-02-26|1637.28
#2007-02-27|1576.25
#2007-02-28|1554.53
#2007-03-01|1531.61
#2007-03-02|1526.51
#2007-03-05|1495.05
#2007-03-06|1520.92
#2007-03-07|1542.00
#2007-03-08|1561.71
#2007-03-09|1560.13
#2007-03-12|1559.08
#2007-03-13|1545.70
#2007-03-14|1503.58
#2007-03-15|1534.67
#2007-03-16|1547.23
#2007-03-19|1572.41
#2007-03-20|1590.79
#2007-03-21|1605.67
#2007-03-22|1638.90
#2007-03-23|1636.86
#2007-03-26|1638.36
#2007-03-27|1639.63
#2007-03-28|1625.37
#2007-03-29|1641.67
#2007-03-30|1645.68
#2007-04-02|1660.17
#2007-04-03|1689.88
#2007-04-04|1690.97
#2007-04-05|1708.25
#2007-04-06| .
#2007-04-09|1698.38
#2007-04-10|1715.72
#2007-04-11|1714.41
#2007-04-12|1713.28
#2007-04-13|1716.12
#2007-04-16|1726.33
#2007-04-17|1729.75
#2007-04-18|1720.62
#2007-04-19|1723.27
#2007-04-20|1750.77
#2007-04-23|1751.78
#2007-04-24|1734.93
#2007-04-25|1749.78
#2007-04-26|1741.50
#2007-04-27|1745.05
#2007-04-30|1753.91
#2007-05-01|1747.57
#2007-05-02|1761.25
#2007-05-03|1772.62
#2007-05-04|1802.01
#2007-05-07|1813.89
#2007-05-08|1781.82
#2007-05-09|1779.30
#2007-05-10|1760.39
#2007-05-11|1762.22
#2007-05-14|1767.60
#2007-05-15|1789.12
#2007-05-16|1785.86
#2007-05-17|1784.74
#2007-05-18|1801.16
#2007-05-21|1803.00
#2007-05-22|1820.41
#2007-05-23|1831.63
#2007-05-24|1820.63
#2007-05-25|1809.47
#2007-05-28| .
#2007-05-29|1820.14
#2007-05-30|1800.42
#2007-05-31|1835.18
#2007-06-01|1853.25
#2007-06-04|1852.05
#2007-06-05|1846.08
#2007-06-06|1800.04
#2007-06-07|1763.48
#2007-06-08|1746.56
#2007-06-11|1764.23
#2007-06-12|1736.95
#2007-06-13|1741.18
#2007-06-14|1777.57
#2007-06-15|1804.89
#2007-06-18|1806.15
#2007-06-19|1798.00
#2007-06-20|1813.68
#2007-06-21|1787.10
#2007-06-22|1788.02
#2007-06-25|1783.10
#2007-06-26|1781.32
#2007-06-27|1766.60
#2007-06-28|1790.33
#2007-06-29|1809.37
#2007-07-02|1825.36
#2007-07-03|1834.56
#2007-07-04| .
#2007-07-05|1836.74
#2007-07-06|1850.33
#2007-07-09|1853.39
#2007-07-10|1849.01
#2007-07-11|1847.23
#2007-07-12|1871.16
#2007-07-13|1870.60
#2007-07-16|1869.96
#2007-07-17|1864.65
#2007-07-18|1847.31
#2007-07-19|1861.98
#2007-07-20|1831.49
#2007-07-23|1836.22
#2007-07-24|1812.17
#2007-07-25|1776.56
#2007-07-26|1728.35
#2007-07-27|1715.83
#2007-07-30|1721.04
#2007-07-31|1756.84
#2007-08-01|1724.74
#2007-08-02|1739.15
#2007-08-03|1729.87
#2007-08-06|1697.11
#2007-08-07|1705.97
#2007-08-08|1735.37
#2007-08-09|1683.97
#2007-08-10|1633.56
#2007-08-13|1664.44
#2007-08-14|1640.89
#2007-08-15|1618.66
#2007-08-16|1540.74
#2007-08-17|1563.77
#2007-08-20|1569.02
#2007-08-21|1571.36
#2007-08-22|1615.93
#2007-08-23|1630.25
#2007-08-24|1650.29
#2007-08-27|1660.19
#2007-08-28|1634.41
#2007-08-29|1649.59
#2007-08-30|1662.78
#2007-08-31|1686.65
#2007-09-03| .
#2007-09-04|1696.09
#2007-09-05|1668.02
#2007-09-06|1655.84
#2007-09-07|1618.40
#2007-09-10|1583.59
#2007-09-11|1615.57
#2007-09-12|1625.69
#2007-09-13|1627.16
#2007-09-14|1590.81
#2007-09-17|1549.53
#2007-09-18|1587.85
#2007-09-19|1655.87
#2007-09-20|1652.40
#2007-09-21|1662.91
#2007-09-24|1656.06
#2007-09-25|1618.14
#2007-09-26|1629.76
#2007-09-27|1660.06
#2007-09-28|1672.72
#2007-10-01|1694.39
#2007-10-02|1710.83
#2007-10-03|1730.78
#2007-10-04|1724.39
#2007-10-05|1737.54
#2007-10-08|1726.44
#2007-10-09|1729.66
#2007-10-10|1746.72
#2007-10-11|1762.14
#2007-10-12|1729.87
#2007-10-15|1725.40
#2007-10-16|1690.44
#2007-10-17|1715.65
#2007-10-18|1702.48
#2007-10-19|1690.81
#2007-10-22|1643.30
#2007-10-23|1686.74
#2007-10-24|1683.62
#2007-10-25|1722.29
#2007-10-26|1736.94
#2007-10-29|1752.02
#2007-10-30|1742.90
#2007-10-31|1761.50
#2007-11-01|1735.98
#2007-11-02|1725.59
#2007-11-05|1709.44
#2007-11-06|1734.05
#2007-11-07|1728.94
#2007-11-08|1724.36
#2007-11-09|1698.09
#2007-11-12|1678.43
#2007-11-13|1669.75
#2007-11-14|1705.70
#2007-11-15|1673.20
#2007-11-16|1662.02
#2007-11-19|1610.54
#2007-11-20|1644.82
#2007-11-21|1592.54
#2007-11-22| .
#2007-11-23|1625.44
#2007-11-26|1621.51
#2007-11-27|1610.67
#2007-11-28|1637.91
#2007-11-29|1657.65
#2007-11-30|1673.21
#2007-12-03|1655.15
#2007-12-04|1627.91
#2007-12-05|1655.03
#2007-12-06|1650.67
#2007-12-07|1675.70
#2007-12-10|1724.34
#2007-12-11|1726.26
#2007-12-12|1727.32
#2007-12-13|1668.32
#2007-12-14|1657.73
#2007-12-17|1606.42
#2007-12-18|1598.24
#2007-12-19|1573.06
#2007-12-20|1550.89
#2007-12-21|1587.01
#2007-12-24|1593.16
#2007-12-25| .
#2007-12-26|1603.99
#2007-12-27|1611.39
#2007-12-28|1624.63
#2007-12-31|1617.18
#2008-01-01| .
#2008-01-02|1599.77
#2008-01-03|1575.51
#2008-01-04|1539.63
#2008-01-07|1495.18
#2008-01-08|1506.64
#2008-01-09|1468.75
#2008-01-10|1462.24
#2008-01-11|1476.29
#2008-01-14|1515.02
#2008-01-15|1466.80
#2008-01-16|1442.44
#2008-01-17|1430.61
#2008-01-18|1424.61
#2008-01-21| .
#2008-01-22|1403.47
#2008-01-23|1370.87
#2008-01-24|1457.29
#2008-01-25|1441.79
#2008-01-28|1425.68
#2008-01-29|1454.61
#2008-01-30|1443.77
#2008-01-31|1434.71
#2008-02-01|1496.37
#2008-02-04|1512.28
#2008-02-05|1426.41
#2008-02-06|1427.00
#2008-02-07|1377.22
#2008-02-08|1382.02
#2008-02-11|1369.96
#2008-02-12|1427.22
#2008-02-13|1430.34
#2008-02-14|1452.46
#2008-02-15|1442.61
#2008-02-18| .
#2008-02-19|1488.94
#2008-02-20|1462.17
#2008-02-21|1494.38
#2008-02-22|1483.63
#2008-02-25|1508.53
#2008-02-26|1535.78
#2008-02-27|1550.38
#2008-02-28|1531.83
#2008-02-29|1512.89
#2008-03-03|1488.19
#2008-03-04|1472.23
#2008-03-05|1512.29
#2008-03-06|1495.61
#2008-03-07|1485.79
#2008-03-10|1461.40
#2008-03-11|1484.94
#2008-03-12|1516.82
#2008-03-13|1497.38
#2008-03-14|1487.56
#2008-03-17|1449.53
#2008-03-18|1497.51
#2008-03-19|1470.61
#2008-03-20|1448.39
#2008-03-21| .
#2008-03-24|1447.27
#2008-03-25|1515.38
#2008-03-26|1528.60
#2008-03-27|1550.95
#2008-03-28|1540.32
#2008-03-31|1557.05
#2008-04-01|1577.19
#2008-04-02|1593.82
#2008-04-03|1583.79
#2008-04-04|1596.00
#2008-04-07|1606.00
#2008-04-08|1578.45
#2008-04-09|1578.05
#2008-04-10|1566.74
#2008-04-11|1551.86
#2008-04-14|1539.79
#2008-04-15|1540.75
#2008-04-16|1589.80
#2008-04-17|1582.50
#2008-04-18|1590.37
#2008-04-21|1588.43
#2008-04-22|1575.42
#2008-04-23|1587.49
#2008-04-24|1566.98
#2008-04-25|1583.79
#2008-04-28|1598.09
#2008-04-29|1567.40
#2008-04-30|1563.25
#2008-05-01|1550.60
#2008-05-02|1566.79
#2008-05-05|1578.07
#2008-05-06|1571.50
#2008-05-07|1583.54
#2008-05-08|1584.18
#2008-05-09|1571.02
#2008-05-12|1585.48
#2008-05-13|1577.49
#2008-05-14|1591.40
#2008-05-15|1599.90
#2008-05-16|1630.62
#2008-05-19|1646.66
#2008-05-20|1634.83
#2008-05-21|1628.84
#2008-05-22|1629.45
#2008-05-23|1601.25
#2008-05-26| .
#2008-05-27|1596.81
#2008-05-28|1595.50
#2008-05-29|1578.27
#2008-05-30|1595.86
#2008-06-02|1576.57
#2008-06-03|1573.40
#2008-06-04|1551.13
#2008-06-05|1561.61
#2008-06-06|1543.39
#2008-06-09|1512.06
#2008-06-10|1475.38
#2008-06-11|1448.75
#2008-06-12|1443.75
#2008-06-13|1441.00
#2008-06-16|1450.34
#2008-06-17|1452.38
#2008-06-18|1414.61
#2008-06-19|1403.25
#2008-06-20|1397.13
#2008-06-23|1366.86
#2008-06-24|1350.49
#2008-06-25|1386.23
#2008-06-26|1355.05
#2008-06-27|1359.51
#2008-06-30|1352.79
#2008-07-01|1303.45
#2008-07-02|1268.65
#2008-07-03|1266.74
#2008-07-04| .
#2008-07-07|1266.93
#2008-07-08|1234.53
#2008-07-09|1264.38
#2008-07-10|1226.49
#2008-07-11|1186.05
#2008-07-14|1205.21
#2008-07-15|1174.54
#2008-07-16|1176.90
#2008-07-17|1248.43
#2008-07-18|1270.21
#2008-07-21|1282.89
#2008-07-22|1268.22
#2008-07-23|1281.80
#2008-07-24|1235.53
#2008-07-25|1240.85
#2008-07-28|1225.83
#2008-07-29|1208.40
#2008-07-30|1226.25
#2008-07-31|1227.55
#2008-08-01|1201.07
#2008-08-04|1184.87
#2008-08-05|1213.49
#2008-08-06|1237.85
#2008-08-07|1235.90
#2008-08-08|1229.65
#2008-08-11|1258.80
#2008-08-12|1248.47
#2008-08-13|1205.38
#2008-08-14|1210.16
#2008-08-15|1203.05
#2008-08-18|1204.13
#2008-08-19|1156.59
#2008-08-20|1154.16
#2008-08-21|1148.49
#2008-08-22|1177.27
#2008-08-25|1159.95
#2008-08-26|1152.80
#2008-08-27|1158.20
#2008-08-28|1179.92
#2008-08-29|1190.97
#2008-09-01| .
#2008-09-02|1210.69
#2008-09-03|1188.14
#2008-09-04|1144.09
#2008-09-05|1103.82
#2008-09-08|1140.93
#2008-09-09|1115.94
#2008-09-10|1101.74
#2008-09-11|1071.21
#2008-09-12|1103.08
#2008-09-15|1078.31
#2008-09-16|1060.53
#2008-09-17|1036.88
#2008-09-18|1044.47
#2008-09-19|1140.03
#2008-09-22|1122.00
#2008-09-23|1093.36
#2008-09-24|1078.40
#2008-09-25|1096.85
#2008-09-26|1065.65
#2008-09-29| 986.39
#2008-09-30| 973.63
#2008-10-01| 960.88
#2008-10-02| 921.99
#2008-10-03| 938.27
#2008-10-06| 851.23
#2008-10-07| 846.12
#2008-10-08| 819.34
#2008-10-09| 823.74
#2008-10-10| 770.83
#2008-10-13| 858.10
#2008-10-14| 887.11
#2008-10-15| 805.81
#2008-10-16| 744.19
#2008-10-17| 740.13
#2008-10-20| 757.57
#2008-10-21| 768.52
#2008-10-22| 708.65
#2008-10-23| 693.30
#2008-10-24| 660.65
#2008-10-27| 625.73
#2008-10-28| 637.56
#2008-10-29| 715.20
#2008-10-30| 734.55
#2008-10-31| 739.54
#2008-11-03| 754.16
#2008-11-04| 796.84
#2008-11-05| 795.15
#2008-11-06| 720.78
#2008-11-07| 726.71
#2008-11-10| 748.25
#2008-11-11| 700.93
#2008-11-12| 676.75
#2008-11-13| 670.82
#2008-11-14| 683.64
#2008-11-17| 658.11
#2008-11-18| 646.32
#2008-11-19| 618.68
#2008-11-20| 586.09
#2008-11-21| 582.38
#2008-11-24| 656.90
#2008-11-25| 687.32
#2008-11-26| 679.87
#2008-11-27| .
#2008-11-28| 687.87
#2008-12-01| 647.72
#2008-12-02| 671.60
#2008-12-03| 663.20
#2008-12-04| 670.29
#2008-12-05| 638.67
#2008-12-08| 700.94
#2008-12-09| 719.48
#2008-12-10| 742.24
#2008-12-11| 750.13
#2008-12-12| 737.66
#2008-12-15| 755.36
#2008-12-16| 760.55
#2008-12-17| 802.71
#2008-12-18| 805.36
#2008-12-19| 763.45
#2008-12-22| 750.30
#2008-12-23| 751.98
#2008-12-24| 751.48
#2008-12-25| .
#2008-12-26| 755.08
#2008-12-29| 773.17
#2008-12-30| 782.93
#2008-12-31| 771.40
#2009-01-01| .
#2009-01-02| 797.80
#2009-01-05| 796.70
#2009-01-06| 805.09
#2009-01-07| 823.50
#2009-01-08| 813.67
#2009-01-09| 800.62
#2009-01-12| 767.29
#2009-01-13| 736.66
#2009-01-14| 691.44
#2009-01-15| 682.89
#2009-01-16| 706.45
#2009-01-19| .
#2009-01-20| 656.99
#2009-01-21| 655.18
#2009-01-22| 654.74
#2009-01-23| 632.25
#2009-01-26| 669.51
#2009-01-27| 668.00
#2009-01-28| 699.36
#2009-01-29| 674.29
#2009-01-30| 657.88
#2009-02-02| 641.24
#2009-02-03| 656.27
#2009-02-04| 683.41
#2009-02-05| 682.16
#2009-02-06| 713.96
#2009-02-09| 736.52
#2009-02-10| 710.14
#2009-02-11| 700.94
#2009-02-12| 677.17
#2009-02-13| 693.38
#2009-02-16| .
#2009-02-17| 630.39
#2009-02-18| 626.44
#2009-02-19| 634.72
#2009-02-20| 592.79
#2009-02-23| 587.81
#2009-02-24| 578.15
#2009-02-25| 578.72
#2009-02-26| 588.33
#2009-02-27| 577.45
#2009-03-02| 549.64
#2009-03-03| 541.68
#2009-03-04| 580.83
#2009-03-05| 549.59
#2009-03-06| 549.79
#2009-03-09| 534.36
#2009-03-10| 572.28
#2009-03-11| 586.46
#2009-03-12| 593.90
#2009-03-13| 595.41
#2009-03-16| 618.82
#2009-03-17| 612.62
#2009-03-18| 613.09
#2009-03-19| 651.08
#2009-03-20| 648.04
#2009-03-23| 665.07
#2009-03-24| 661.30
#2009-03-25| 671.88
#2009-03-26| 670.62
#2009-03-27| 649.91
#2009-03-30| 616.81
#2009-03-31| 645.14
#2009-04-01| 660.24
#2009-04-02| 718.36
#2009-04-03| 725.48
#2009-04-06| 718.95
#2009-04-07| 696.60
#2009-04-08| 702.94
#2009-04-09| 723.62
#2009-04-10| .
#2009-04-13| 729.86
#2009-04-14| 746.96
#2009-04-15| 731.86
#2009-04-16| 751.05
#2009-04-17| 761.68
#2009-04-20| 716.11
#2009-04-21| 716.63
#2009-04-22| 760.64
#2009-04-23| 763.37
#2009-04-24| 786.80
#2009-04-27| 788.02
#2009-04-28| 767.15
#2009-04-29| 798.83
#2009-04-30| 817.02
#2009-05-01| 817.89
#2009-05-04| 848.51
#2009-05-05| 858.01
#2009-05-06| 856.80
#2009-05-07| 848.83
#2009-05-08| 865.07
#2009-05-11| 846.61
#2009-05-12| 841.56
#2009-05-13| 805.19
#2009-05-14| 816.04
#2009-05-15| 830.39
#2009-05-18| 837.21
#2009-05-19| 873.73
#2009-05-20| 894.11
#2009-05-21| 871.09
#2009-05-22| 883.32
#2009-05-25| .
#2009-05-26| 877.27
#2009-05-27| 880.39
#2009-05-28| 857.59
#2009-05-29| 870.39
#2009-06-01| 902.09
#2009-06-02| 927.99
#2009-06-03| 895.55
#2009-06-04| 888.77
#2009-06-05| 885.22
#2009-06-08| 861.27
#2009-06-09| 872.03
#2009-06-10| 884.10
#2009-06-11| 891.31
#2009-06-12| 891.75
#2009-06-15| 862.87
#2009-06-16| 862.32
#2009-06-17| 830.10
#2009-06-18| 839.65
#2009-06-19| 852.70
#2009-06-22| 810.08
#2009-06-23| 816.24
#2009-06-24| 840.95
#2009-06-25| 831.98
#2009-06-26| 846.09
#2009-06-29| 863.18
#2009-06-30| 852.89
#2009-07-01| 869.22
#2009-07-02| 837.39
#2009-07-03| .
#2009-07-06| 811.78
#2009-07-07| 815.00
#2009-07-08| 805.74
#2009-07-09| 817.53
#2009-07-10| 798.74
#2009-07-13| 816.05
#2009-07-14| 824.80
#2009-07-15| 851.06
#2009-07-16| 855.98
#2009-07-17| 865.84
#2009-07-20| 885.70
#2009-07-21| 901.23
#2009-07-22| 900.64
#2009-07-23| 925.68
#2009-07-24| 924.99
#2009-07-27| 928.20
#2009-07-28| 913.12
#2009-07-29| 917.07
#2009-07-30| 940.09
#2009-07-31| 949.02
#2009-08-03| 987.07
#2009-08-04| 981.41
#2009-08-05| 977.60
#2009-08-06| 976.69
#2009-08-07| 974.12
#2009-08-10| 974.83
#2009-08-11| 959.78
#2009-08-12| 975.34
#2009-08-13|1003.54
#2009-08-14| 990.85
#2009-08-17| 956.15
#2009-08-18| 969.97
#2009-08-19| 975.36
#2009-08-20|1008.00
#2009-08-21|1042.14
#2009-08-24|1067.43
#2009-08-25|1080.28
#2009-08-26|1052.90
#2009-08-27|1044.97
#2009-08-28|1069.93
#2009-08-31|1056.74
#2009-09-01|1030.72
#2009-09-02|1008.75
#2009-09-03|1019.90
#2009-09-04|1035.90
#2009-09-07| .
#2009-09-08|1081.41
#2009-09-09|1105.98
#2009-09-10|1099.33
#2009-09-11|1116.59
#2009-09-14|1109.77
#2009-09-15|1116.20
#2009-09-16|1144.83
#2009-09-17|1162.32
#2009-09-18|1165.09
#2009-09-21|1135.34
#2009-09-22|1151.42
#2009-09-23|1147.99
#2009-09-24|1120.17
#2009-09-25|1108.13
#2009-09-28|1126.22
#2009-09-29|1117.94
#2009-09-30|1121.68
#2009-10-01|1095.26
#2009-10-02|1075.36
#2009-10-05|1090.42
#2009-10-06|1133.49
#2009-10-07|1129.11
#2009-10-08|1159.46
#2009-10-09|1158.85
#2009-10-12|1179.51
#2009-10-13|1165.52
#2009-10-14|1195.32
#2009-10-15|1200.45
#2009-10-16|1178.90
#2009-10-19|1200.57
#2009-10-20|1184.32
#2009-10-21|1183.82
#2009-10-22|1164.55
#2009-10-23|1160.94
#2009-10-26|1130.45
#2009-10-27|1112.44
#2009-10-28|1063.89
#2009-10-29|1101.58
#2009-10-30|1064.64
#2009-11-02|1080.61
#2009-11-03|1057.62
#2009-11-04|1102.61
#2009-11-05|1125.33
#2009-11-06|1114.53
#2009-11-09|1147.42
#2009-11-10|1144.96
#2009-11-11|1155.85
#2009-11-12|1146.53
#2009-11-13|1151.54
#2009-11-16|1181.26
#2009-11-17|1154.77
#2009-11-18|1166.52
#2009-11-19|1130.20
#2009-11-20|1120.75
#2009-11-23|1157.13
#2009-11-24|1145.72
#2009-11-25|1158.44
#2009-11-26| .
#2009-11-27|1123.85
#2009-11-30|1111.46
#2009-12-01|1159.27
#2009-12-02|1168.42
#2009-12-03|1170.36
#2009-12-04|1165.92
#2009-12-07|1161.53
#2009-12-08|1130.88
#2009-12-09|1122.14
#2009-12-10|1130.55
#2009-12-11|1129.08
#2009-12-14|1141.98
#2009-12-15|1132.48
#2009-12-16|1143.81
#2009-12-17|1117.97
#2009-12-18|1105.92
#2009-12-21|1124.28
#2009-12-22|1127.96
#2009-12-23|1139.45
#2009-12-24|1138.23
#2009-12-25| .
#2009-12-28|1147.31
#2009-12-29|1159.42
#2009-12-30|1146.06
#2009-12-31|1147.26
#2010-01-01| .
#2010-01-04|1177.32
#2010-01-05|1179.78
#2010-01-06|1181.94
#2010-01-07|1176.42
#2010-01-08|1185.20
#2010-01-11|1206.33
#2010-01-12|1188.02
#2010-01-13|1192.08
#2010-01-14|1197.84
#2010-01-15|1176.01
#2010-01-18| .
#2010-01-19|1177.72
#2010-01-20|1141.52
#2010-01-21|1113.80
#2010-01-22|1107.27
#2010-01-25|1104.75
#2010-01-26|1099.61
#2010-01-27|1074.49
#2010-01-28|1054.62
#2010-01-29|1069.04
#2010-02-01|1070.30
#2010-02-02|1091.40
#2010-02-03|1089.19
#2010-02-04|1043.73
#2010-02-05|1006.71
#2010-02-08|1010.01
#2010-02-09|1019.47
#2010-02-10|1019.64
#2010-02-11|1004.48
#2010-02-12| 989.86
#2010-02-15| .
#2010-02-16|1008.09
#2010-02-17|1027.91
#2010-02-18|1032.18
#2010-02-19|1022.71
#2010-02-22|1025.66
#2010-02-23|1009.83
#2010-02-24|1002.93
#2010-02-25| 977.70
#2010-02-26|1002.82
#2010-03-01|1008.17
#2010-03-02|1025.89
#2010-03-03|1047.62
#2010-03-04|1047.06
#2010-03-05|1066.48
#2010-03-08|1071.00
#2010-03-09|1066.81
#2010-03-10|1084.48
#2010-03-11|1084.39
#2010-03-12|1095.66
#2010-03-15|1077.55
#2010-03-16|1094.72
#2010-03-17|1113.99
#2010-03-18|1097.50
#2010-03-19|1087.70
#2010-03-22|1084.42
#2010-03-23|1099.53
#2010-03-24|1076.15
#2010-03-25|1084.13
#2010-03-26|1085.72
#2010-03-29|1090.72
#2010-03-30|1086.77
#2010-03-31|1094.16
#2010-04-01|1112.79
#2010-04-02| .
#2010-04-05|1109.18
#2010-04-06|1111.16
#2010-04-07|1108.28
#2010-04-08|1097.88
#2010-04-09|1128.74
#2010-04-12|1141.54
#2010-04-13|1129.56
#2010-04-14|1148.30
#2010-04-15|1146.68
#2010-04-16|1138.08
#2010-04-19|1125.02
#2010-04-20|1141.92
#2010-04-21|1133.62
#2010-04-22|1108.23
#2010-04-23|1145.09
#2010-04-26|1154.35
#2010-04-27|1110.20
#2010-04-28|1081.68
#2010-04-29|1110.29
#2010-04-30|1112.86
#2010-05-03|1104.44
#2010-05-04|1047.81
#2010-05-05|1004.93
#2010-05-06| 973.08
#2010-05-07| 931.00
#2010-05-10|1024.79
#2010-05-11|1008.15
#2010-05-12|1026.12
#2010-05-13|1013.00
#2010-05-14| 962.25
#2010-05-17| 942.26
#2010-05-18| 961.97
#2010-05-19| 922.64
#2010-05-20| 896.36
#2010-05-21| 912.06
#2010-05-24| 904.01
#2010-05-25| 858.89
#2010-05-26| 884.74
#2010-05-27| 921.12
#2010-05-28| 919.89
#2010-05-31| .
#2010-06-01| 921.19
#2010-06-02| 912.88
#2010-06-03| 927.49
#2010-06-04| 891.01
#2010-06-07| 878.79
#2010-06-08| 869.12
#2010-06-09| 898.79
#2010-06-10| 931.75
#2010-06-11| 936.76
#2010-06-14| 966.05
#2010-06-15| 976.59
#2010-06-16| 969.36
#2010-06-17| 974.58
#2010-06-18| 979.40
#2010-06-21| 992.74
#2010-06-22| 975.87
#2010-06-23| 952.67
#2010-06-24| 936.83
#2010-06-25| 924.11
#2010-06-28| 943.91
#2010-06-29| 894.08
#2010-06-30| 896.90
#2010-07-01| 884.64
#2010-07-02| 898.34
#2010-07-05| .
#2010-07-06| 925.05
#2010-07-07| 916.57
#2010-07-08| 928.34
#2010-07-09| 926.69
#2010-07-12| 925.79
#2010-07-13| 953.07
#2010-07-14| 955.97
#2010-07-15| 955.68
#2010-07-16| 935.49
#2010-07-19| 928.73
#2010-07-20| 922.20
#2010-07-21| 934.44
#2010-07-22| 968.19
#2010-07-23| 966.36
#2010-07-26| 984.24
#2010-07-27| 988.08
#2010-07-28| 983.62
#2010-07-29| 994.89
#2010-07-30| 976.41
#2010-08-02|1014.82
#2010-08-03|1014.64
#2010-08-04|1005.29
#2010-08-05|1009.65
#2010-08-06|1005.55
#2010-08-09|1015.15
#2010-08-10| 987.56
#2010-08-11| 945.78
#2010-08-12| 930.71
#2010-08-13| 920.94
#2010-08-16| 931.55
#2010-08-17| 953.43
#2010-08-18| 953.85
#2010-08-19| 931.13
#2010-08-20| 901.60
#2010-08-23| 903.94
#2010-08-24| 870.40
#2010-08-25| 862.81
#2010-08-26| 877.18
#2010-08-27| 884.48
#2010-08-30| 880.38
#2010-08-31| 883.58
#2010-09-01| 921.14
#2010-09-02| 927.54
#2010-09-03| 939.90
#2010-09-06| .
#2010-09-07| 927.68
#2010-09-08| 935.15
#2010-09-09| 943.30
#2010-09-10| 941.27
#2010-09-13| 963.46
#2010-09-14| 969.15
#2010-09-15| 968.80
#2010-09-16| 963.95
#2010-09-17| 963.67
#2010-09-20| 978.25
#2010-09-21| 991.39
#2010-09-22|1000.26
#2010-09-23| 988.08
#2010-09-24|1008.94
#2010-09-27|1010.12
#2010-09-28|1014.87
#2010-09-29|1015.67
#2010-09-30|1016.67
#2010-10-01|1016.26
#2010-10-04|1005.41
#2010-10-05|1037.81
#2010-10-06|1055.58
#2010-10-07|1046.45
#2010-10-08|1048.65
#2010-10-11|1054.17
#2010-10-12|1044.57
#2010-10-13|1069.74
#2010-10-14|1084.56
#2010-10-15|1077.22
#2010-10-18|1070.30
#2010-10-19|1050.67
#2010-10-20|1070.89
#2010-10-21|1089.74
#2010-10-22|1075.84
#2010-10-25|1083.28
#2010-10-26|1070.09
#2010-10-27|1052.77
#2010-10-28|1062.13
#2010-10-29|1057.58
#2010-11-01|1061.25
#2010-11-02|1074.23
#2010-11-03|1075.53
#2010-11-04|1124.21
#2010-11-05|1112.72
#2010-11-08|1106.42
#2010-11-09|1122.55
#2010-11-10|1099.26
#2010-11-11|1082.00
#2010-11-12|1076.97
#2010-11-15|1082.03
#2010-11-16|1052.75
#2010-11-17|1061.18
#2010-11-18|1088.21
#2010-11-19|1096.90
#2010-11-22|1087.12
#2010-11-23|1051.82
#2010-11-24|1056.89
#2010-11-25| .
#2010-11-26|1039.80
#2010-11-29|1010.90
#2010-11-30|1000.91
#2010-12-01|1026.43
#2010-12-02|1063.46
#2010-12-03|1085.69
#2010-12-06|1077.89
#2010-12-07|1103.89
#2010-12-08|1093.31
#2010-12-09|1095.15
#2010-12-10|1099.34
#2010-12-13|1122.19
#2010-12-14|1127.21
#2010-12-15|1117.09
#2010-12-16|1109.25
#2010-12-17|1107.93
#2010-12-20|1111.30
#2010-12-21|1130.33
#2010-12-22|1122.88
#2010-12-23|1115.11
#2010-12-24| .
#2010-12-27|1112.96
#2010-12-28|1114.37
#2010-12-29|1125.80
#2010-12-30|1129.52
#2010-12-31|1136.87
#2011-01-03|1151.38
#2011-01-04|1142.33
#2011-01-05|1112.74
#2011-01-06|1096.16
#2011-01-07|1084.65
#2011-01-10|1072.18
#2011-01-11|1093.88
#2011-01-12|1121.32
#2011-01-13|1136.30
#2011-01-14|1144.53
#2011-01-17| .
#2011-01-18|1151.09
#2011-01-19|1150.76
#2011-01-20|1137.88
#2011-01-21|1163.53
#2011-01-24|1180.74
#2011-01-25|1181.13
#2011-01-26|1186.42
#2011-01-27|1187.24
#2011-01-28|1166.47
#2011-01-31|1168.14
#2011-02-01|1186.06
#2011-02-02|1176.40
#2011-02-03|1155.78
#2011-02-04|1168.34
#2011-02-07|1180.53
#2011-02-08|1191.12
#2011-02-09|1194.31
#2011-02-10|1180.20
#2011-02-11|1185.93
#2011-02-14|1182.06
#2011-02-15|1181.56
#2011-02-16|1183.38
#2011-02-17|1186.98
#2011-02-18|1209.88
#2011-02-21| .
#2011-02-22|1181.28
#2011-02-23|1171.17
#2011-02-24|1168.65
#2011-02-25|1186.96
#2011-02-28|1202.01
#2011-03-01|1196.62
#2011-03-02|1194.46
#2011-03-03|1211.20
#2011-03-04|1206.77
#2011-03-07|1211.58
#2011-03-08|1210.61
#2011-03-09|1207.67
#2011-03-10|1182.91
#2011-03-11|1171.52
#2011-03-14|1172.68
#2011-03-15|1151.61
#2011-03-16|1128.69
#2011-03-17|1161.36
#2011-03-18|1179.94
#2011-03-21|1206.16
#2011-03-22|1200.83
#2011-03-23|1205.41
#2011-03-24|1231.50
#2011-03-25|1232.42
#2011-03-28|1232.26
#2011-03-29|1234.66
#2011-03-30|1243.73
#2011-03-31|1243.03
#2011-04-01|1254.76
#2011-04-04|1265.94
#2011-04-05|1261.37
#2011-04-06|1278.36
#2011-04-07|1267.12
#2011-04-08|1290.24
#2011-04-11|1275.55
#2011-04-12|1262.22
#2011-04-13|1282.00
#2011-04-14|1269.54
#2011-04-15|1264.60
#2011-04-18|1222.05
#2011-04-19|1236.59
#2011-04-20|1282.21
#2011-04-21|1303.17
#2011-04-22| .
#2011-04-25|1302.57
#2011-04-26|1313.00
#2011-04-27|1317.04
#2011-04-28|1339.00
#2011-04-29|1343.77
#2011-05-02|1352.13
#2011-05-03|1344.93
#2011-05-04|1325.31
#2011-05-05|1287.73
#2011-05-06|1293.98
#2011-05-09|1265.69
#2011-05-10|1287.05
#2011-05-11|1277.55
#2011-05-12|1260.12
#2011-05-13|1251.96
#2011-05-16|1253.61
#2011-05-17|1228.33
#2011-05-18|1239.74
#2011-05-19|1250.64
#2011-05-20|1237.31
#2011-05-23|1199.57
#2011-05-24|1211.45
#2011-05-25|1209.93
#2011-05-26|1212.48
#2011-05-27|1237.53
#2011-05-30| .
#2011-05-31|1262.66
#2011-06-01|1258.15
#2011-06-02|1246.03
#2011-06-03|1247.10
#2011-06-06|1240.88
#2011-06-07|1246.73
#2011-06-08|1224.52
#2011-06-09|1229.52
#2011-06-10|1196.87
#2011-06-13|1200.36
#2011-06-14|1220.31
#2011-06-15|1186.14
#2011-06-16|1170.37
#2011-06-17|1185.56
#2011-06-20|1171.59
#2011-06-21|1201.03
#2011-06-22|1195.32
#2011-06-23|1150.02
#2011-06-24|1146.89
#2011-06-27|1153.17
#2011-06-28|1164.69
#2011-06-29|1199.94
#2011-06-30|1229.27
#2011-07-01|1236.99
#2011-07-04| .
#2011-07-05|1223.04
#2011-07-06|1203.83
#2011-07-07|1214.04
#2011-07-08|1186.81
#2011-07-11|1138.32
#2011-07-12|1124.01
#2011-07-13|1152.58
#2011-07-14|1134.55
#2011-07-15|1118.13
#2011-07-18|1083.42
#2011-07-19|1111.46
#2011-07-20|1126.89
#2011-07-21|1156.93
#2011-07-22|1163.71
#2011-07-25|1152.78
#2011-07-26|1154.36
#2011-07-27|1138.34
#2011-07-28|1118.28
#2011-07-29|1127.24
#2011-08-01|1087.91
#2011-08-02|1055.96
#2011-08-03|1043.27
#2011-08-04| 985.92
#2011-08-05| 981.20
#2011-08-08| 929.20
#2011-08-09| 957.50
#2011-08-10| 910.66
#2011-08-11| 943.12
#2011-08-12| 973.83
#2011-08-15| 995.68
#2011-08-16| 982.61
#2011-08-17| 988.17
#2011-08-18| 912.13
#2011-08-19| 907.26
#2011-08-22| 909.04
#2011-08-23| 917.13
#2011-08-24| 938.79
#2011-08-25| 931.84
#2011-08-26| 920.27
#2011-08-29| 958.70
#2011-08-30| 957.84
#2011-08-31| 996.44
#2011-09-01| 987.43
#2011-09-02| 951.67
#2011-09-05| .
#2011-09-06| 884.47
#2011-09-07| 915.38
#2011-09-08| 914.78
#2011-09-09| 860.24
#2011-09-12| 823.21
#2011-09-13| 835.59
#2011-09-14| 849.98
#2011-09-15| 886.21
#2011-09-16| 889.36
#2011-09-19| 857.00
#2011-09-20| 876.64
#2011-09-21| 861.79
#2011-09-22| 803.00
#2011-09-23| 804.03
#2011-09-26| 811.72
#2011-09-27| 869.07
#2011-09-28| 853.51
#2011-09-29| 875.09
#2011-09-30| 845.72
#2011-10-03| 834.08
#2011-10-04| 800.48
#2011-10-05| 833.71
#2011-10-06| 870.81
#2011-10-07| 876.43
#2011-10-10| 911.11
#2011-10-11| 907.21
#2011-10-12| 940.85
#2011-10-13| 926.60
#2011-10-14| 947.17
#2011-10-17| 927.58
#2011-10-18| 923.80
#2011-10-19| 934.29
#2011-10-20| 912.16
#2011-10-21| 949.44
#2011-10-24| 980.17
#2011-10-25| 965.76
#2011-10-26| 963.43
#2011-10-27|1029.85
#2011-10-28|1020.66
#2011-10-31| 974.56
#2011-11-01| 908.30
#2011-11-02| 927.63
#2011-11-03| 950.74
#2011-11-04| 941.15
#2011-11-07| 931.67
#2011-11-08| 940.89
#2011-11-09| 900.48
#2011-11-10| 891.56
#2011-11-11| 924.23
#2011-11-14| 903.56
#2011-11-15| 878.77
#2011-11-16| 883.19
#2011-11-17| 865.02
#2011-11-18| 859.93
#2011-11-21| 825.24
#2011-11-22| 817.86
#2011-11-23| 795.16
#2011-11-24| .
#2011-11-25| 792.45
#2011-11-28| 837.23
#2011-11-29| 846.29
#2011-11-30| 895.86
#2011-12-01| 885.79
#2011-12-02| 897.12
#2011-12-05| 915.89
#2011-12-06| 900.18
#2011-12-07| 896.80
#2011-12-08| 866.64
#2011-12-09| 885.74
#2011-12-12| 854.72
#2011-12-13| 847.31
#2011-12-14| 813.01
#2011-12-15| 823.49
#2011-12-16| 827.91
#2011-12-19| 827.20
#2011-12-20| 859.96
#2011-12-21| 851.64
#2011-12-22| 864.91
#2011-12-23| 869.68
#2011-12-26| .
#2011-12-27| 871.92
#2011-12-28| 854.91
#2011-12-29| 862.52
#2011-12-30| 881.16
#2012-01-02| .
#2012-01-03| 914.44
#2012-01-04| 895.86
#2012-01-05| 874.83
#2012-01-06| 864.28
#2012-01-09| 862.66
#2012-01-10| 891.39
#2012-01-11| 889.90
#2012-01-12| 902.48
#2012-01-13| 895.18
#2012-01-16| .
#2012-01-17| 917.65
#2012-01-18| 930.18
#2012-01-19| 958.78
#2012-01-20| 951.29
#2012-01-23| 969.68
#2012-01-24| 952.98
#2012-01-25| 953.40
#2012-01-26| 985.05
#2012-01-27| 972.05
#2012-01-30| 949.28
#2012-01-31| 956.19
#2012-02-01| 989.52
#2012-02-02| 996.75
#2012-02-03|1007.25
#2012-02-06| 998.98
#2012-02-07|1007.45
#2012-02-08|1010.10
#2012-02-09|1019.05
#2012-02-10| 999.03
#2012-02-13|1004.56
#2012-02-14| 995.09
#2012-02-15| 992.56
#2012-02-16| 988.65
#2012-02-17|1024.15
#2012-02-20| .
#2012-02-21|1040.88
#2012-02-22|1032.41
#2012-02-23|1029.13
#2012-02-24|1049.58
#2012-02-27|1037.78
#2012-02-28|1041.40
#2012-02-29|1041.00
#2012-03-01|1048.11
#2012-03-02|1038.70
#2012-03-05|1028.04
#2012-03-06| 977.74
#2012-03-07| 992.50
#2012-03-08|1024.19
#2012-03-09|1020.65
#2012-03-12|1017.88
#2012-03-13|1036.03
#2012-03-14|1033.36
#2012-03-15|1046.44
#2012-03-16|1054.82
#2012-03-19|1055.25
#2012-03-20|1036.62
#2012-03-21|1032.81
#2012-03-22|1014.10
#2012-03-23|1025.38
#2012-03-26|1040.32
#2012-03-27|1035.88
#2012-03-28|1015.55
#2012-03-29| 998.48
#2012-03-30|1017.94
#2012-04-02|1023.09
#2012-04-03|1011.57
#2012-04-04| 966.36
#2012-04-05| 964.07
#2012-04-06| .
#2012-04-09| 962.19
#2012-04-10| 936.97
#2012-04-11| 952.18
#2012-04-12| 969.12
#2012-04-13| 939.74
#2012-04-16| 937.39
#2012-04-17| 972.40
#2012-04-18| 953.50
#2012-04-19| 940.91
#2012-04-20| 948.61
#2012-04-23| 910.07
#2012-04-24| 932.20
#2012-04-25| 949.82
#2012-04-26| 949.01
#2012-04-27| 971.86
#2012-04-30| 960.90
#2012-05-01| 962.05
#2012-05-02| 959.74
#2012-05-03| 958.26
#2012-05-04| 934.86
#2012-05-07| 944.48
#2012-05-08| 921.93
#2012-05-09| 914.03
#2012-05-10| 921.88
#2012-05-11| 922.91
#2012-05-14| 888.44
#2012-05-15| 869.21
#2012-05-16| 860.60
#2012-05-17| 851.58
#2012-05-18| 848.74
#2012-05-21| 864.54
#2012-05-22| 888.51
#2012-05-23| 853.01
#2012-05-24| 855.78
#2012-05-25| 852.84
#2012-05-28| .
#2012-05-29| 868.54
#2012-05-30| 838.70
#2012-05-31| 823.52
#2012-06-01| 805.90
#2012-06-04| 811.39
#2012-06-05| 812.70
#2012-06-06| 839.46
#2012-06-07| 845.12
#2012-06-08| 833.00
#2012-06-11| 837.34
#2012-06-12| 833.42
#2012-06-13| 831.08
#2012-06-14| 830.02
#2012-06-15| 852.04
#2012-06-18| 847.75
#2012-06-19| 868.98
#2012-06-20| 880.73
#2012-06-21| 871.60
#2012-06-22| 860.94
#2012-06-25| 837.15
#2012-06-26| 833.32
#2012-06-27| 846.93
#2012-06-28| 844.78
#2012-06-29| 902.74
#2012-07-02| 906.69
#2012-07-03| 916.63
#2012-07-04| .
#2012-07-05| 892.18
#2012-07-06| 866.77
#2012-07-09| 867.17
#2012-07-10| 873.56
#2012-07-11| 866.93
#2012-07-12| 852.77
#2012-07-13| 862.30
#2012-07-16| 865.70
#2012-07-17| 857.61
#2012-07-18| 872.75
#2012-07-19| 885.95
#2012-07-20| 861.31
#2012-07-23| 828.74
#2012-07-24| 823.02
#2012-07-25| 826.89
#2012-07-26| 865.34
#2012-07-27| 878.45
#2012-07-30| 885.44
#2012-07-31| 876.54
#2012-08-01| 870.66
#2012-08-02| 845.20
#2012-08-03| 885.37
#2012-08-06| 903.12
#2012-08-07| 911.07
#2012-08-08| 906.19
#2012-08-09| 907.97
#2012-08-10| 906.44
#2012-08-13| 899.87
#2012-08-14| 896.43
#2012-08-15| 888.12
#2012-08-16| 903.13
#2012-08-17| 912.00
#2012-08-20| 912.89
#2012-08-21| 934.00
#2012-08-22| 918.03
#2012-08-23| 920.14
#2012-08-24| 915.65
#2012-08-27| 922.23
#2012-08-28| 914.93
#2012-08-29| 907.94
#2012-08-30| 896.35
#2012-08-31| 911.70
#2012-09-03| .
#2012-09-04| 899.95
#2012-09-05| 901.92
#2012-09-06| 929.90
#2012-09-07| 957.56
#2012-09-10| 961.58
#2012-09-11| 971.17
#2012-09-12| 983.68
#2012-09-13| 972.99
#2012-09-14|1023.15
#2012-09-17|1013.98
#2012-09-18| 998.08
#2012-09-19|1005.10
#2012-09-20| 998.30
#2012-09-21|1005.37
#2012-09-24| 987.04
#2012-09-25| 992.32
#2012-09-26| 958.35
#2012-09-27| 967.46
#2012-09-28| 954.72
#2012-10-01| 974.67
#2012-10-02| 975.35
#2012-10-03| 972.32
#2012-10-04| 977.71
#2012-10-05| 997.77
#2012-10-08| 978.58
#2012-10-09| 965.58
#2012-10-10| 954.89
#2012-10-11| 963.92
#2012-10-12| 958.70
#2012-10-15| 959.36
#2012-10-16| 980.01
#2012-10-17|1001.21
#2012-10-18|1007.52
#2012-10-19| 995.16
#2012-10-22| 991.52
#2012-10-23| 964.84
#2012-10-24| 970.02
#2012-10-25| 971.61
#2012-10-26| 974.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.24
#2012-11-01| 990.49
#2012-11-02| 986.23
#2012-11-05| 977.43
#2012-11-06| 985.30
#2012-11-07| 967.57
#2012-11-08| 957.19
#2012-11-09| 955.66
#2012-11-12| 947.19
#2012-11-13| 949.62
#2012-11-14| 938.46
#2012-11-15| 936.76
#2012-11-16| 920.43
#2012-11-19| 953.40
#2012-11-20| 955.78
#2012-11-21| 956.36
#2012-11-22| .
#2012-11-23| 980.43
#2012-11-26| 976.10
#2012-11-27| 975.66
#2012-11-28| 973.13
#2012-11-29| 996.55
#2012-11-30|1000.00
#2012-12-03|1005.01
#2012-12-04|1008.20
#2012-12-05|1012.09
#2012-12-06|1016.21
#2012-12-07|1014.30
#2012-12-10|1014.34
#2012-12-11|1028.12
#2012-12-12|1033.55
#2012-12-13|1035.55
#2012-12-14|1039.68
#2012-12-17|1050.12
#2012-12-18|1063.24
#2012-12-19|1080.78
#2012-12-20|1085.19
#2012-12-21|1077.29
#2012-12-24|1076.97
#2012-12-25|1076.98
#2012-12-26|1079.35
#2012-12-27|1086.73
#2012-12-28|1077.14
#2012-12-31|1077.04
#2013-01-01|1077.04
#2013-01-02|1108.57
#2013-01-03|1100.67
#2013-01-04|1101.03
#2013-01-07|1101.31
#2013-01-08|1088.65
#2013-01-09|1094.67
#2013-01-10|1104.89
#2013-01-11|1112.39
#2013-01-14|1109.63
#2013-01-15|1101.87
#2013-01-16|1101.92
#2013-01-17|1117.19
#2013-01-18|1107.39
#2013-01-21|1117.01
#2013-01-22|1109.93
#2013-01-23|1107.72
#2013-01-24|1120.78
#2013-01-25|1133.46
#2013-01-28|1126.81
#2013-01-29|1125.26
#2013-01-30|1123.57
#2013-01-31|1118.10
#2013-02-01|1135.45
#2013-02-04|1098.98
#2013-02-05|1104.19
#2013-02-06|1100.91
#2013-02-07|1090.60
#2013-02-08|1096.79
#2013-02-11|1096.53
#2013-02-12|1109.22
#2013-02-13|1128.20
#2013-02-14|1121.59
#2013-02-15|1117.59
#2013-02-18|1118.58
#2013-02-19|1131.16
#2013-02-20|1139.54
#2013-02-21|1105.23
#2013-02-22|1121.27
#2013-02-25|1129.58
#2013-02-26|1103.70
#2013-02-27|1127.81
#2013-02-28|1127.93
#2013-03-01|1119.05
#2013-03-04|1118.86
#2013-03-05|1138.83
#2013-03-06|1136.71
#2013-03-07|1149.81
#2013-03-08|1147.62
#2013-03-11|1148.16
#2013-03-12|1150.74
#2013-03-13|1139.57
#2013-03-14|1155.85
#2013-03-15|1160.34
#2013-03-18|1146.88
#2013-03-19|1131.83
#2013-03-20|1149.52
#2013-03-21|1136.35
#2013-03-22|1129.81
#2013-03-25|1113.95
#2013-03-26|1118.87
#2013-03-27|1102.82
#2013-03-28|1110.24
#2013-03-29|1110.38
#2013-04-01|1110.69
#2013-04-02|1120.74
#2013-04-03|1110.11
#2013-04-04|1092.50
#2013-04-05|1086.19
#2013-04-08|1088.08
#2013-04-09|1091.84
#2013-04-10|1118.05
#2013-04-11|1130.29
#2013-04-12|1116.32
#2013-04-15|1105.41
#2013-04-16|1100.57
#2013-04-17|1070.80
#2013-04-18|1065.76
#2013-04-19|1069.02
#2013-04-22|1071.28
#2013-04-23|1092.24
#2013-04-24|1102.72
#2013-04-25|1118.26
#2013-04-26|1116.46
#2013-04-29|1130.14
#2013-04-30|1136.73
#2013-05-01|1136.49
#2013-05-02|1124.10
#2013-05-03|1143.52
#2013-05-06|1136.17
#2013-05-07|1154.97
#2013-05-08|1179.17
#2013-05-09|1172.00
#2013-05-10|1165.84
#2013-05-13|1164.65
#2013-05-14|1171.39
#2013-05-15|1167.39
#2013-05-16|1175.00
#2013-05-17|1165.58
#2013-05-20|1172.39
#2013-05-21|1176.16
#2013-05-22|1169.62
#2013-05-23|1149.05
#2013-05-24|1151.26
#2013-05-27|1158.99
#2013-05-28|1170.74
#2013-05-29|1170.53
#2013-05-30|1189.12
#2013-05-31|1169.63
#2013-06-03|1170.24
#2013-06-04|1174.08
#2013-06-05|1154.40
#2013-06-06|1155.31
#2013-06-07|1170.90
#2013-06-10|1167.89
#2013-06-11|1158.47
#2013-06-12|1150.81
#2013-06-13|1147.12
#2013-06-14|1156.92
#2013-06-17|1166.39
#2013-06-18|1171.09
#2013-06-19|1168.93
#2013-06-20|1112.55
#2013-06-21|1094.34
#2013-06-24|1071.39
#2013-06-25|1090.85
#2013-06-26|1102.82
#2013-06-27|1112.05
#2013-06-28|1106.66
#2013-07-01|1116.28
#2013-07-02|1110.77
#2013-07-03|1094.75
#2013-07-04|1115.92
#2013-07-05|1092.11
#2013-07-08|1107.58
#2013-07-09|1109.50
#2013-07-10|1113.58
#2013-07-11|1140.90
#2013-07-12|1140.93
#2013-07-15|1145.35
#2013-07-16|1147.40
#2013-07-17|1145.67
#2013-07-18|1151.77
#2013-07-19|1163.36
#2013-07-22|1173.66
#2013-07-23|1180.09
#2013-07-24|1192.76
#2013-07-25|1193.10
#2013-07-26|1194.45
#2013-07-29|1193.55
#2013-07-30|1194.10
#2013-07-31|1198.80
#2013-08-01|1204.96
#2013-08-02|1215.86
#2013-08-05|1222.00
#2013-08-06|1219.82
#2013-08-07|1218.81
#2013-08-08|1237.88
#2013-08-09|1243.64
#2013-08-12|1239.86
#2013-08-13|1235.59
#2013-08-14|1243.74
#2013-08-15|1230.82
#2013-08-16|1245.57
#2013-08-19|1233.88
#2013-08-20|1220.38
#2013-08-21|1208.42
#2013-08-22|1219.39
#2013-08-23|1229.37
#2013-08-26|1222.74
#2013-08-27|1193.84
#2013-08-28|1184.97
#2013-08-29|1183.60
#2013-08-30|1169.69
#2013-09-02|1186.32
#2013-09-03|1184.34
#2013-09-04|1194.57
#2013-09-05|1198.22
#2013-09-06|1218.22
#2013-09-09|1230.15
#2013-09-10|1254.33
#2013-09-11|1260.61
#2013-09-12|1263.13
#2013-09-13|1258.66
#2013-09-16|1281.06
#2013-09-17|1278.49
#2013-09-18|1281.79
#2013-09-19|1315.74
#2013-09-20|1313.41
#2013-09-23|1302.16
#2013-09-24|1308.84
#2013-09-25|1310.61
#2013-09-26|1308.86
#2013-09-27|1307.48
#2013-09-30|1298.93
#2013-10-01|1319.03
#2013-10-02|1313.44
#2013-10-03|1310.24
#2013-10-04|1311.60
#2013-10-07|1305.38
#2013-10-08|1299.77
#2013-10-09|1276.99
#2013-10-10|1310.74
#2013-10-11|1315.65
#2013-10-14|1319.91
#2013-10-15|1324.35
#2013-10-16|1326.09
#2013-10-17|1335.40
#2013-10-18|1348.97
#2013-10-21|1356.62
#2013-10-22|1377.78
#2013-10-23|1369.98
#2013-10-24|1373.55
#2013-10-25|1378.09
#2013-10-28|1373.51
#2013-10-29|1375.33
#2013-10-30|1377.41
#2013-10-31|1369.68
#2013-11-01|1351.76
#2013-11-04|1369.62
#2013-11-05|1363.07
#2013-11-06|1380.48
#2013-11-07|1357.08
#2013-11-08|1347.56
#2013-11-11|1362.80
#2013-11-12|1361.01
#2013-11-13|1347.07
#2013-11-14|1369.79
#2013-11-15|1368.55
#2013-11-18|1372.53
#2013-11-19|1357.45
#2013-11-20|1353.73
#2013-11-21|1352.03
#2013-11-22|1358.13
#2013-11-25|1364.29
#2013-11-26|1365.70
#2013-11-27|1375.33
#2013-11-28|1382.67
#2013-11-29|1381.88
#2013-12-02|1371.80
#2013-12-03|1342.34
#2013-12-04|1329.16
#2013-12-05|1320.46
#2013-12-06|1333.71
#2013-12-09|1341.30
#2013-12-10|1340.46
#2013-12-11|1342.09
#2013-12-12|1327.62
#2013-12-13|1326.08
#2013-12-16|1353.64
#2013-12-17|1335.38
#2013-12-18|1346.99
#2013-12-19|1360.48
#2013-12-20|1370.68
#2013-12-23|1383.80
#2013-12-24|1380.96
#2013-12-25|1380.08
#2013-12-26|1382.58
#2013-12-27|1410.92
#2013-12-30|1415.38
#2013-12-31|1414.80
#2014-01-01|1414.80
#2014-01-02|1394.70
#2014-01-03|1401.73
#2014-01-06|1405.86
#2014-01-07|1409.89
#2014-01-08|1414.42
#2014-01-09|1412.28
#2014-01-10|1433.16
#2014-01-13|1445.03
#2014-01-14|1448.10
#2014-01-15|1457.88
#2014-01-16|1455.53
#2014-01-17|1455.29
#2014-01-20|1452.49
#2014-01-21|1439.46
#2014-01-22|1446.36
#2014-01-23|1446.58
#2014-01-24|1410.06
#2014-01-27|1399.27
#2014-01-28|1418.85
#2014-01-29|1411.21
#2014-01-30|1403.24
#2014-01-31|1387.04
#2014-02-03|1365.99
#2014-02-04|1376.01
#2014-02-05|1374.87
#2014-02-06|1411.06
#2014-02-07|1430.99
#2014-02-10|1427.11
#2014-02-11|1450.63
#2014-02-12|1451.48
#2014-02-13|1456.72
#2014-02-14|1465.90
#2014-02-17|1469.45
#2014-02-18|1469.91
#2014-02-19|1472.95
#2014-02-20|1463.20
#2014-02-21|1482.79
#2014-02-24|1498.85
#2014-02-25|1512.64
#2014-02-26|1501.21
#2014-02-27|1504.48
#2014-02-28|1524.01
#2014-03-03|1474.63
#2014-03-04|1507.14
#2014-03-05|1512.60
#2014-03-06|1538.49
#2014-03-07|1522.46
#2014-03-10|1528.15
#2014-03-11|1527.38
#2014-03-12|1524.25
#2014-03-13|1512.80
#2014-03-14|1490.47
#2014-03-17|1512.46
#2014-03-18|1524.69
#2014-03-19|1521.26
#2014-03-20|1508.01
#2014-03-21|1507.86
#2014-03-24|1482.17
#2014-03-25|1504.72
#2014-03-26|1519.53
#2014-03-27|1519.51
#2014-03-28|1533.28
#2014-03-31|1546.23
#2014-04-01|1569.26
#2014-04-02|1563.72
#2014-04-03|1559.92
#2014-04-04|1588.60
#2014-04-07|1582.18
#2014-04-08|1571.76
#2014-04-09|1588.20
#2014-04-10|1585.18
#2014-04-11|1565.38
#2014-04-14|1541.82
#2014-04-15|1531.04
#2014-04-16|1552.21
#2014-04-17|1563.18
#2014-04-18|1560.50
#2014-04-21|1559.38
#2014-04-22|1581.67
#2014-04-23|1573.56
#2014-04-24|1573.44
#2014-04-25|1565.80
#2014-04-28|1571.62
#2014-04-29|1597.20
#2014-04-30|1595.87
#2014-05-01|1597.44
#2014-05-02|1598.87
#2014-05-05|1601.84
#2014-05-06|1595.44
#2014-05-07|1573.65
#2014-05-08|1581.97
#2014-05-09|1567.29
#2014-05-12|1586.28
#2014-05-13|1582.69
#2014-05-14|1575.69
#2014-05-15|1538.91
#2014-05-16|1529.54
#2014-05-19|1536.83
#2014-05-20|1535.51
#2014-05-21|1537.27
#2014-05-22|1545.53
#2014-05-23|1549.18
#2014-05-26|1566.34
#2014-05-27|1564.50
#2014-05-28|1564.61
#2014-05-29|1566.18
#2014-05-30|1561.34
#2014-06-02|1564.87
#2014-06-03|1559.02
#2014-06-04|1568.37
#2014-06-05|1587.22
#2014-06-06|1614.38
#2014-06-09|1614.78
#2014-06-10|1609.43
#2014-06-11|1595.07
#2014-06-12|1600.60
#2014-06-13|1587.42
#2014-06-16|1578.49
#2014-06-17|1574.62
#2014-06-18|1578.47
#2014-06-19|1603.41
#2014-06-20|1582.27
#2014-06-23|1571.94
#2014-06-24|1565.47
#2014-06-25|1550.19
#2014-06-26|1548.87
#2014-06-27|1555.75
#2014-06-30|1558.09
#2014-07-01|1568.26
#2014-07-02|1570.37
#2014-07-03|1581.52
#2014-07-04|1572.20
#2014-07-07|1550.99
#2014-07-08|1521.14
#2014-07-09|1525.15
#2014-07-10|1500.53
#2014-07-11|1494.46
#2014-07-14|1512.46
#2014-07-15|1496.44
#2014-07-16|1510.58
#2014-07-17|1494.72
#2014-07-18|1487.71
#2014-07-21|1478.73
#2014-07-22|1497.03
#2014-07-23|1498.13
#2014-07-24|1506.28
#2014-07-25|1492.40
#2014-07-28|1485.69
#2014-07-29|1487.79
#2014-07-30|1463.66
#2014-07-31|1436.81
#2014-08-01|1411.27
#2014-08-04|1405.83
#2014-08-05|1395.45
#2014-08-06|1372.95
#2014-08-07|1351.47
#2014-08-08|1353.76
#2014-08-11|1385.52
#2014-08-12|1374.21
#2014-08-13|1384.68
#2014-08-14|1392.09
#2014-08-15|1383.55
#2014-08-18|1403.95
#2014-08-19|1407.67
#2014-08-20|1399.12
#2014-08-21|1419.08
#2014-08-22|1407.55
#2014-08-25|1423.58
#2014-08-26|1437.49
#2014-08-27|1438.56
#2014-08-28|1426.10
#2014-08-29|1421.88
#2014-09-01|1413.22
#2014-09-02|1410.87
#2014-09-03|1426.52
#2014-09-04|1419.86
#2014-09-05|1414.61
#2014-09-08|1409.55
#2014-09-09|1399.02
#2014-09-10|1392.07
#2014-09-11|1382.61
#2014-09-12|1377.58
#2014-09-15|1362.68
#2014-09-16|1354.37
#2014-09-17|1370.17
#2014-09-18|1374.10
#2014-09-19|1364.99
#2014-09-22|1359.49
#2014-09-23|1343.70
#2014-09-24|1340.95
#2014-09-25|1320.61
#2014-09-26|1319.74
#2014-09-29|1310.25
#2014-09-30|1318.47
#2014-10-01|1303.06
#2014-10-02|1280.49
#2014-10-03|1272.72
#2014-10-06|1279.94
#2014-10-07|1262.00
#2014-10-08|1247.27
#2014-10-09|1244.69
#2014-10-10|1208.71
#2014-10-13|1218.89
#2014-10-14|1232.83
#2014-10-15|1200.17
#2014-10-16|1200.95
#2014-10-17|1243.03
#2014-10-20|1240.99
#2014-10-21|1265.79
#2014-10-22|1272.01
#2014-10-23|1280.64
#2014-10-24|1275.70
#2014-10-27|1267.46
#2014-10-28|1287.47
#2014-10-29|1285.32
#2014-10-30|1281.00
#2014-10-31|1293.86
#2014-11-03|1285.72
#2014-11-04|1278.84
#2014-11-05|1294.45
#2014-11-06|1299.96
#2014-11-07|1293.13
#2014-11-10|1309.88
#2014-11-11|1306.63
#2014-11-12|1293.29
#2014-11-13|1281.69
#2014-11-14|1275.32
#2014-11-17|1275.18
#2014-11-18|1297.60
#2014-11-19|1305.23
#2014-11-20|1302.10
#2014-11-21|1321.88
#2014-11-24|1328.69
#2014-11-25|1342.50
#2014-11-26|1338.79
#2014-11-27|1338.57
#2014-11-28|1336.18
#2014-12-01|1337.00
#2014-12-02|1330.88
#2014-12-03|1335.27
#2014-12-04|1333.07
#2014-12-05|1353.65
#2014-12-08|1323.49
#2014-12-09|1301.82
#2014-12-10|1298.98
#2014-12-11|1293.74
#2014-12-12|1275.82
#2014-12-15|1245.28
#2014-12-16|1275.59
#2014-12-17|1267.90
#2014-12-18|1302.36
#2014-12-19|1300.32
#2014-12-22|1302.77
#2014-12-23|1314.09
#2014-12-24|1313.66
#2014-12-25|1313.68
#2014-12-26|1311.19
#2014-12-29|1312.31
#2014-12-30|1300.40
#2014-12-31|1299.07
#2015-01-01|1299.07
#2015-01-02|1288.96
#2015-01-05|1256.69
#2015-01-06|1244.91
#2015-01-07|1236.76
#2015-01-08|1269.39
#2015-01-09|1268.41
#2015-01-12|1277.56
#2015-01-13|1293.66
#2015-01-14|1274.98
#2015-01-15|1278.92
#2015-01-16|1270.92
#2015-01-19|1293.94
#2015-01-20|1292.20
#2015-01-21|1303.05
#2015-01-22|1309.62
#2015-01-23|1314.13
#2015-01-26|1319.95
#2015-01-27|1311.54
#2015-01-28|1305.75
#2015-01-29|1301.28
#2015-01-30|1295.91
#2015-02-02|1311.26
#2015-02-03|1344.94
#2015-02-04|1348.98
#2015-02-05|1355.00
#2015-02-06|1343.98
#2015-02-09|1344.59
#2015-02-10|1362.65
#2015-02-11|1351.45
#2015-02-12|1382.85
#2015-02-13|1396.19
#2015-02-16|1406.82
#2015-02-17|1402.33
#2015-02-18|1414.46
#2015-02-19|1422.44
#2015-02-20|1423.25
#2015-02-23|1429.53
#2015-02-24|1432.65
#2015-02-25|1436.70
#2015-02-26|1426.80
#2015-02-27|1428.38
#2015-03-02|1417.10
#2015-03-03|1398.65
#2015-03-04|1390.79
#2015-03-05|1401.58
#2015-03-06|1385.52
#2015-03-09|1374.95
#2015-03-10|1350.30
#2015-03-11|1358.41
#2015-03-12|1362.92
#2015-03-13|1359.17
#2015-03-16|1363.37
#2015-03-17|1351.02
#2015-03-18|1369.20
#2015-03-19|1369.62
#2015-03-20|1410.29
#2015-03-23|1422.35
#2015-03-24|1428.36
#2015-03-25|1420.91
#2015-03-26|1398.67
#2015-03-27|1395.98
#2015-03-30|1396.25
#2015-03-31|1380.17
#2015-04-01|1387.08
#2015-04-02|1406.30
#2015-04-03|1419.08
#2015-04-06|1424.48
#2015-04-07|1419.56
#2015-04-08|1409.86
#2015-04-09|1420.15
#2015-04-10|1410.99
#2015-04-13|1413.78
#2015-04-14|1423.51
#2015-04-15|1422.07
#2015-04-16|1430.42
#2015-04-17|1411.44
#2015-04-20|1422.72
#2015-04-21|1434.05
#2015-04-22|1420.66
#2015-04-23|1421.65
#2015-04-24|1440.06
#2015-04-27|1454.52
#2015-04-28|1442.54
#2015-04-29|1429.32
#2015-04-30|1439.48
#2015-05-01|1439.89
#2015-05-04|1441.89
#2015-05-05|1432.03
#2015-05-06|1438.68
#2015-05-07|1420.06
#2015-05-08|1449.90
#2015-05-11|1442.60
#2015-05-12|1438.80
#2015-05-13|1452.69
#2015-05-14|1462.60
#2015-05-15|1469.29
#2015-05-18|1465.43
#2015-05-19|1461.61
#2015-05-20|1462.83
#2015-05-21|1474.83
#2015-05-22|1462.11
#2015-05-25|1447.03
#2015-05-26|1427.83
#2015-05-27|1447.57
#2015-05-28|1447.72
#2015-05-29|1426.35
#2015-06-01|1421.06
#2015-06-02|1436.76
#2015-06-03|1456.82
#2015-06-04|1443.64
#2015-06-05|1410.82
#2015-06-08|1412.80
#2015-06-09|1411.30
#2015-06-10|1440.42
#2015-06-11|1437.11
#2015-06-12|1427.23
#2015-06-15|1399.00
#2015-06-16|1407.42
#2015-06-17|1399.30
#2015-06-18|1420.32
#2015-06-19|1422.64
#2015-06-22|1473.69
#2015-06-23|1467.82
#2015-06-24|1451.81
#2015-06-25|1453.50
#2015-06-26|1449.66
#2015-06-29|1411.70
#2015-06-30|1394.14
#2015-07-01|1413.89
#2015-07-02|1408.38
#2015-07-03|1404.59
#2015-07-06|1378.85
#2015-07-07|1335.78
#2015-07-08|1352.95
#2015-07-09|1380.49
#2015-07-10|1429.08
#2015-07-13|1436.30
#2015-07-14|1440.77
#2015-07-15|1437.36
#2015-07-16|1452.30
#2015-07-17|1445.05
#2015-07-20|1450.43
#2015-07-21|1450.29
#2015-07-22|1441.79
#2015-07-23|1445.49
#2015-07-24|1430.59
#2015-07-27|1413.61
#2015-07-28|1421.32
#2015-07-29|1430.15
#2015-07-30|1424.16
#2015-07-31|1458.94
#2015-08-03|1456.90
#2015-08-04|1453.06
#2015-08-05|1454.75
#2015-08-06|1454.26
#2015-08-07|1448.17
#2015-08-10|1469.55
#2015-08-11|1467.54
#2015-08-12|1440.65
#2015-08-13|1453.60
#2015-08-14|1448.10
#2015-08-17|1451.24
#2015-08-18|1447.43
#2015-08-19|1427.99
#2015-08-20|1420.64
#2015-08-21|1391.79
#2015-08-24|1354.60
#2015-08-25|1381.60
#2015-08-26|1377.53
#2015-08-27|1400.94
#2015-08-28|1407.43
#2015-08-31|1408.32
#2015-09-01|1381.94
#2015-09-02|1374.83
#2015-09-03|1386.93
#2015-09-04|1360.04
#2015-09-07|1370.80
#2015-09-08|1389.98
#2015-09-09|1412.75
#2015-09-10|1412.05
#2015-09-11|1407.91
#2015-09-14|1393.98
#2015-09-15|1403.33
#2015-09-16|1418.62
#2015-09-17|1422.47
#2015-09-18|1406.70
#2015-09-21|1393.32
#2015-09-22|1345.67
#2015-09-23|1338.16
#2015-09-24|1318.95
#2015-09-25|1336.61
#2015-09-28|1315.24
#2015-09-29|1310.64
#2015-09-30|1321.62
#2015-10-01|1325.63
#2015-10-02|1340.01
#2015-10-05|1378.45
#2015-10-06|1393.64
#2015-10-07|1393.86
#2015-10-08|1402.42
#2015-10-09|1414.12
#2015-10-12|1400.57
#2015-10-13|1393.80
#2015-10-14|1391.05
#2015-10-15|1400.75
#2015-10-16|1400.43
#2015-10-19|1384.07
#2015-10-20|1387.71
#2015-10-21|1399.26
#2015-10-22|1393.12
#2015-10-23|1410.60
#2015-10-26|1409.09
#2015-10-27|1388.00
#2015-10-28|1408.01
#2015-10-29|1389.11
#2015-10-30|1407.13
#2015-11-02|1418.77
#2015-11-03|1413.95
#2015-11-04|1400.76
#2015-11-05|1403.75
#2015-11-06|1407.06
#2015-11-09|1393.56
#2015-11-10|1378.26
#2015-11-11|1393.52
#2015-11-12|1374.84
#2015-11-13|1359.84
#2015-11-16|1366.10
#2015-11-17|1387.89
#2015-11-18|1390.27
#2015-11-19|1407.42
#2015-11-20|1396.87
#2015-11-23|1386.38
#2015-11-24|1370.59
#2015-11-25|1384.29
#2015-11-26|1396.57
#2015-11-27|1394.33
#2015-11-30|1400.39
#2015-12-01|1398.29
#2015-12-02|1399.73
#2015-12-03|1399.34
#2015-12-04|1397.29
#2015-12-07|1405.58
#2015-12-08|1384.56
#2015-12-09|1393.36
#2015-12-10|1382.32
#2015-12-11|1370.28
#2015-12-14|1357.05
#2015-12-15|1365.90
#2015-12-16|1372.40
#2015-12-17|1373.39
#2015-12-18|1362.06
#2015-12-21|1358.29
#2015-12-22|1368.51
#2015-12-23|1389.26
#2015-12-24|1400.52
#2015-12-25|1400.57
#2015-12-28|1390.81
#2015-12-29|1400.86
#2015-12-30|1400.76
#2015-12-31|1390.71
#2016-01-01|1390.71
#2016-01-04|1351.73
#2016-01-05|1342.70
#2016-01-06|1332.96
#2016-01-07|1314.94
#2016-01-08|1308.39
#2016-01-11|1298.67
#2016-01-12|1311.67
#2016-01-13|1317.06
#2016-01-14|1289.24
#2016-01-15|1270.21
#2016-01-18|1260.86
#2016-01-19|1287.16
#2016-01-20|1245.75
#2016-01-21|1254.76
#2016-01-22|1298.95
#2016-01-25|1295.88
#2016-01-26|1307.60
#2016-01-27|1324.70
#2016-01-28|1325.33
#2016-01-29|1333.93
#2016-02-01|1343.88
#2016-02-02|1316.71
#2016-02-03|1311.61
#2016-02-04|1318.53
#2016-02-05|1311.57
#2016-02-08|1246.64
#2016-02-09|1247.04
#2016-02-10|1262.41
#2016-02-11|1235.37
#2016-02-12|1250.75
#2016-02-15|1283.16
#2016-02-16|1280.16
#2016-02-17|1322.53
#2016-02-18|1326.31
#2016-02-19|1314.40
#2016-02-22|1322.43
#2016-02-23|1311.12
#2016-02-24|1287.09
#2016-02-25|1320.10
#2016-02-26|1315.80
#2016-02-29|1326.62
#2016-03-01|1340.48
#2016-03-02|1329.48
#2016-03-03|1352.37
#2016-03-04|1373.39
#2016-03-07|1366.21
#2016-03-08|1362.87
#2016-03-09|1362.62
#2016-03-10|1359.37
#2016-03-11|1398.53
#2016-03-14|1396.91
#2016-03-15|1389.34
#2016-03-16|1378.07
#2016-03-17|1412.96
#2016-03-18|1414.90
#2016-03-21|1407.61
#2016-03-22|1411.61
#2016-03-23|1407.76
#2016-03-24|1391.71
#2016-03-25|1391.74
#2016-03-28|1397.76
#2016-03-29|1401.92
#2016-03-30|1452.04
#2016-03-31|1446.74
#2016-04-01|1435.40
#2016-04-04|1438.66
#2016-04-05|1415.53
#2016-04-06|1419.26
#2016-04-07|1409.82
#2016-04-08|1432.09
#2016-04-11|1437.40
#2016-04-12|1431.93
#2016-04-13|1447.47
#2016-04-14|1454.30
#2016-04-15|1454.10
#2016-04-18|1464.23
#2016-04-19|1477.07
#2016-04-20|1474.51
#2016-04-21|1457.76
#2016-04-22|1450.21
#2016-04-25|1454.20
#2016-04-26|1465.87
#2016-04-27|1480.83
#2016-04-28|1488.80
#2016-04-29|1485.90
#2016-05-02|1489.85
#2016-05-03|1470.25
#2016-05-04|1452.30
#2016-05-05|1440.75
#2016-05-06|1435.23
#2016-05-09|1436.96
#2016-05-10|1443.60
#2016-05-11|1451.00
#2016-05-12|1442.79
#2016-05-13|1434.68
#2016-05-16|1442.73
#2016-05-17|1444.25
#2016-05-18|1445.10
#2016-05-19|1429.41
#2016-05-20|1446.09
#2016-05-23|1444.33
#2016-05-24|1464.67
#2016-05-25|1468.62
#2016-05-26|1476.98
#2016-05-27|1473.03
#2016-05-30|1475.94
#2016-05-31|1473.19
#2016-06-01|1469.74
#2016-06-02|1466.97
#2016-06-03|1469.14
#2016-06-06|1476.17
#2016-06-07|1494.91
#2016-06-08|1493.85
#2016-06-09|1470.35
#2016-06-10|1431.13
#2016-06-13|1401.39
#2016-06-14|1368.42
#2016-06-15|1383.70
#2016-06-16|1352.85
#2016-06-17|1384.79
#2016-06-20|1447.42
#2016-06-21|1441.98
#2016-06-22|1446.11
#2016-06-23|1476.80
#2016-06-24|1353.09
#2016-06-27|1252.41
#2016-06-28|1296.74
#2016-06-29|1341.78
#2016-06-30|1355.63
#2016-07-01|1376.15
#2016-07-04|1359.11
#2016-07-05|1325.77
#2016-07-06|1304.51
#2016-07-07|1319.96
#2016-07-08|1338.52
#2016-07-11|1377.04
#2016-07-12|1392.25
#2016-07-13|1401.16
#2016-07-14|1409.01
#2016-07-15|1401.15
#2016-07-18|1403.44
#2016-07-19|1399.02
#2016-07-20|1405.38
#2016-07-21|1401.53
#2016-07-22|1397.57
#2016-07-25|1407.33
#2016-07-26|1414.23
#2016-07-27|1428.85
#2016-07-28|1433.74
#2016-07-29|1461.75
#2016-08-01|1448.27
#2016-08-02|1435.23
#2016-08-03|1427.67
#2016-08-04|1436.44
#2016-08-05|1443.25
#2016-08-08|1456.25
#2016-08-09|1479.34
#2016-08-10|1487.34
#2016-08-11|1512.99
#2016-08-12|1515.81
#2016-08-15|1518.58
#2016-08-16|1523.98
#2016-08-17|1512.77
#2016-08-18|1532.25
#2016-08-19|1519.39
#2016-08-22|1525.86
#2016-08-23|1538.54
#2016-08-24|1533.26
#2016-08-25|1531.76
#2016-08-26|1543.16
#2016-08-29|1525.39
#2016-08-30|1529.56
#2016-08-31|1522.09
#2016-09-01|1528.72
#2016-09-02|1538.44
#2016-09-05|1541.84
#2016-09-06|1554.26
#2016-09-07|1562.67
#2016-09-08|1557.59
#2016-09-09|1517.69
#2016-09-12|1507.48
#2016-09-13|1499.38
#2016-09-14|1505.95
#2016-09-15|1514.76
#2016-09-16|1496.46
#2016-09-19|1513.19
#2016-09-20|1507.38
#2016-09-21|1510.73
#2016-09-22|1558.81
#2016-09-23|1550.72
#2016-09-26|1534.72
#2016-09-27|1523.59
#2016-09-28|1539.49
#2016-09-29|1542.76
#2016-09-30|1546.65
#2016-10-03|1544.55
#2016-10-04|1547.90
#2016-10-05|1540.06
#2016-10-06|1532.59
#2016-10-07|1514.72
#2016-10-10|1523.29
#2016-10-11|1494.51
#2016-10-12|1486.82
#2016-10-13|1478.86
#2016-10-14|1503.00
#2016-10-17|1495.25
#2016-10-18|1515.32
#2016-10-19|1513.76
#2016-10-20|1504.86
#2016-10-21|1496.74
#2016-10-24|1501.96
#2016-10-25|1490.82
#2016-10-26|1490.11
#2016-10-27|1475.95
#2016-10-28|1477.42
#2016-10-31|1486.93
#2016-11-01|1480.20
#2016-11-02|1475.67
#2016-11-03|1465.69
#2016-11-04|1457.95
#2016-11-07|1473.62
#2016-11-08|1483.65
#2016-11-09|1515.69
#2016-11-10|1503.65
#2016-11-11|1475.04
#2016-11-14|1461.04
#2016-11-15|1467.07
#2016-11-16|1448.98
#2016-11-17|1462.73
#2016-11-18|1446.84
#2016-11-21|1450.01
#2016-11-22|1441.96
#2016-11-23|1428.06
#2016-11-24|1442.17
#2016-11-25|1447.30
#2016-11-28|1430.97
#2016-11-29|1445.33
#2016-11-30|1453.65
#2016-12-01|1445.44
#2016-12-02|1439.79
#2016-12-05|1456.16
#2016-12-06|1471.69
#2016-12-07|1489.56
#2016-12-08|1478.17
#2016-12-09|1474.89
#2016-12-12|1477.01
#2016-12-13|1496.58
#2016-12-14|1491.11
#2016-12-15|1468.56
#2016-12-16|1467.08
#2016-12-19|1476.41
#2016-12-20|1469.41
#2016-12-21|1478.13
#2016-12-22|1478.70
#2016-12-23|1483.07
#2016-12-26|1483.14
#2016-12-27|1484.33
#2016-12-28|1479.99
#2016-12-29|1494.41
#2016-12-30|1504.74
#2017-01-02|1512.21
#2017-01-03|1496.78
#2017-01-04|1499.15
#2017-01-05|1517.81
#2017-01-06|1517.81
#2017-01-09|1510.12
#2017-01-10|1518.48
#2017-01-11|1505.92
#2017-01-12|1527.11
#2017-01-13|1540.36
#2017-01-16|1522.59
#2017-01-17|1529.75
#2017-01-18|1529.80
#2017-01-19|1513.80
#2017-01-20|1533.16
#2017-01-23|1545.97
#2017-01-24|1560.29
#2017-01-25|1581.93
#2017-01-26|1566.16
#2017-01-27|1564.50
#2017-01-30|1544.61
#2017-01-31|1552.61
#2017-02-01|1563.59
#2017-02-02|1574.02
#2017-02-03|1580.44
#2017-02-06|1559.11
#2017-02-07|1546.85
#2017-02-08|1566.56
#2017-02-09|1570.01
#2017-02-10|1575.21
#2017-02-13|1588.32
#2017-02-14|1573.73
#2017-02-15|1583.41
#2017-02-16|1588.15
#2017-02-17|1573.98
#2017-02-20|1580.37
#2017-02-21|1579.89
#2017-02-22|1576.13
#2017-02-23|1575.04
#2017-02-24|1554.11
#2017-02-27|1570.44
#2017-02-28|1582.88
#2017-03-01|1602.59
#2017-03-02|1600.35
#2017-03-03|1604.83
#2017-03-06|1601.56
#2017-03-07|1601.71
#2017-03-08|1599.81
#2017-03-09|1602.91
#2017-03-10|1611.06
#2017-03-13|1617.59
#2017-03-14|1603.11
#2017-03-15|1610.07
#2017-03-16|1637.68
#2017-03-17|1647.04
#2017-03-20|1651.71
#2017-03-21|1647.79
#2017-03-22|1641.27
#2017-03-23|1661.43
#2017-03-24|1663.46
#2017-03-27|1659.60
#2017-03-28|1667.57
#2017-03-29|1651.94
#2017-03-30|1667.08
#2017-03-31|1664.67
#2017-04-03|1654.51
#2017-04-04|1654.29
#2017-04-05|1655.71
#2017-04-06|1660.13
#2017-04-07|1658.26
#2017-04-10|1652.39
#2017-04-11|1663.08
#2017-04-12|1657.68
#2017-04-13|1651.01
#2017-04-14|1650.97
#2017-04-17|1657.30
#2017-04-18|1639.62
#2017-04-19|1647.10
#2017-04-20|1670.64
#2017-04-21|1657.22
#2017-04-24|1735.07
#2017-04-25|1750.10
#2017-04-26|1748.20
#2017-04-27|1747.50
#2017-04-28|1748.68
#2017-05-01|1752.38
#2017-05-02|1773.50
#2017-05-03|1759.90
#2017-05-04|1786.86
#2017-05-05|1802.91
#2017-05-08|1780.58
#2017-05-09|1787.72
#2017-05-10|1775.76
#2017-05-11|1764.19
#2017-05-12|1770.69
#2017-05-15|1781.57
#2017-05-16|1790.38
#2017-05-17|1762.11
#2017-05-18|1755.07
#2017-05-19|1777.35
#2017-05-22|1787.74
#2017-05-23|1797.93
#2017-05-24|1789.89
#2017-05-25|1795.00
#2017-05-26|1791.47
#2017-05-29|1791.98
#2017-05-30|1790.75
#2017-05-31|1807.22
#2017-06-01|1813.34
#2017-06-02|1822.28
#2017-06-05|1816.50
#2017-06-06|1798.39
#2017-06-07|1793.17
#2017-06-08|1791.17
#2017-06-09|1801.20
#2017-06-12|1790.39
#2017-06-13|1800.81
#2017-06-14|1816.74
#2017-06-15|1783.01
#2017-06-16|1811.01
#2017-06-19|1818.60
#2017-06-20|1803.72
#2017-06-21|1804.71
#2017-06-22|1799.43
#2017-06-23|1805.72
#2017-06-26|1806.04
#2017-06-27|1796.40
#2017-06-28|1804.69
#2017-06-29|1779.13
#2017-06-30|1776.19
#2017-07-03|1787.73
#2017-07-04|1776.53
#2017-07-05|1786.85
#2017-07-06|1770.66
#2017-07-07|1770.86
#2017-07-10|1777.06
#2017-07-11|1769.26
#2017-07-12|1807.24
#2017-07-13|1809.89
#2017-07-14|1810.43
#2017-07-17|1819.96
#2017-07-18|1822.64
#2017-07-19|1819.74
#2017-07-20|1826.13
#2017-07-21|1796.69
#2017-07-24|1797.34
#2017-07-25|1803.77
#2017-07-26|1805.95
#2017-07-27|1807.80
#2017-07-28|1799.49
#2017-07-31|1805.90
#2017-08-01|1813.88
#2017-08-02|1806.47
#2017-08-03|1817.91
#2017-08-04|1819.37
#2017-08-07|1827.21
#2017-08-08|1818.69
#2017-08-09|1804.47
#2017-08-10|1791.39
#2017-08-11|1777.74
#2017-08-14|1803.98
#2017-08-15|1796.09
#2017-08-16|1809.50
#2017-08-17|1798.58
#2017-08-18|1785.29
#2017-08-21|1789.56
#2017-08-22|1799.36
#2017-08-23|1793.83
#2017-08-24|1794.68
#2017-08-25|1803.08
#2017-08-28|1798.78
#2017-08-29|1790.99
#2017-08-30|1792.30
#2017-08-31|1808.79
#2017-09-01|1825.23
#2017-09-04|1826.15
#2017-09-05|1827.00
#2017-09-06|1826.09
#2017-09-07|1844.18
#2017-09-08|1845.28
#2017-09-11|1858.33
#2017-09-12|1856.86
#2017-09-13|1854.56
#2017-09-14|1853.94
#2017-09-15|1864.91
#2017-09-18|1870.17
#2017-09-19|1871.05
#2017-09-20|1872.63
#2017-09-21|1868.17
#2017-09-22|1874.79
#2017-09-25|1842.60
#2017-09-26|1827.19
#2017-09-27|1834.81
#2017-09-28|1857.26
#2017-09-29|1869.91
#2017-10-02|1857.73
#2017-10-03|1863.58
#2017-10-04|1859.74
#2017-10-05|1845.30
#2017-10-06|1832.11
#2017-10-09|1830.95
#2017-10-10|1857.90
#2017-10-11|1858.71
#2017-10-12|1862.66
#2017-10-13|1865.31
#2017-10-16|1851.30
#2017-10-17|1841.47
#2017-10-18|1851.26
#2017-10-19|1861.93
#2017-10-20|1858.66
#2017-10-23|1848.99
#2017-10-24|1848.41
#2017-10-25|1842.94
#2017-10-26|1857.53
#2017-10-27|1841.96
#2017-10-30|1851.83
#2017-10-31|1856.15
#2017-11-01|1844.84
#2017-11-02|1852.28
#2017-11-03|1847.34
#2017-11-06|1839.91
#2017-11-07|1826.09
#2017-11-08|1842.48
#2017-11-09|1825.42
#2017-11-10|1819.28
#2017-11-13|1800.41
#2017-11-14|1803.16
#2017-11-15|1798.88
#2017-11-16|1825.91
#2017-11-17|1818.74
#2017-11-20|1827.91
#2017-11-21|1816.65
#2017-11-22|1827.76
#2017-11-23|1839.96
#2017-11-24|1846.34
#2017-11-27|1830.21
#2017-11-28|1826.76
#2017-11-29|1829.47
#2017-11-30|1829.89
#2017-12-01|1800.80
#2017-12-04|1826.42
#2017-12-05|1827.78
#2017-12-06|1818.64
#2017-12-07|1818.28
#2017-12-08|1818.35
#2017-12-11|1817.94
#2017-12-12|1812.44
#2017-12-13|1811.69
#2017-12-14|1805.04
#2017-12-15|1804.60
#2017-12-18|1832.99
#2017-12-19|1830.61
#2017-12-20|1832.62
#2017-12-21|1840.80
#2017-12-22|1837.17
#2017-12-25|1837.61
#2017-12-26|1840.93
#2017-12-27|1849.55
#2017-12-28|1858.66
#2017-12-29|1864.03
#2018-01-01|1864.03
#2018-01-02|1867.86
#2018-01-03|1872.85
#2018-01-04|1914.13
#2018-01-05|1927.34
#2018-01-08|1925.79
#2018-01-09|1929.95
#2018-01-10|1928.50
#2018-01-11|1921.32
#2018-01-12|1937.52
#2018-01-15|1948.75
#2018-01-16|1953.04
#2018-01-17|1951.27
#2018-01-18|1959.15
#2018-01-19|1962.04
#2018-01-22|1973.34
#2018-01-23|1984.58
#2018-01-24|1980.43
#2018-01-25|1992.57
#2018-01-26|1997.42
#2018-01-29|1975.35
#2018-01-30|1960.66
#2018-01-31|1964.25
#2018-02-01|1957.56
#2018-02-02|1923.19
#2018-02-05|1881.16
#2018-02-06|1843.14
#2018-02-07|1860.47
#2018-02-08|1805.80
#2018-02-09|1782.21
#2018-02-12|1815.23
#2018-02-13|1819.85
#2018-02-14|1845.94
#2018-02-15|1876.41
#2018-02-16|1891.54
#2018-02-19|1868.12
#2018-02-20|1882.07
#2018-02-21|1883.35
#2018-02-22|1876.00
#2018-02-23|1877.49
#2018-02-26|1879.20
#2018-02-27|1870.66
#2018-02-28|1850.39
#2018-03-01|1824.28
#2018-03-02|1796.76
#2018-03-05|1821.13
#2018-03-06|1827.22
#2018-03-07|1832.86
#2018-03-08|1845.65
#2018-03-09|1855.66
#2018-03-12|1857.93
#2018-03-13|1854.89
#2018-03-14|1858.80
#2018-03-15|1865.54
#2018-03-16|1854.04
#2018-03-19|1841.18
#2018-03-20|1834.99
#2018-03-21|1826.83
#2018-03-22|1802.88
#2018-03-23|1794.91
#2018-03-26|1788.66
#2018-03-27|1806.92
#2018-03-28|1803.32
#2018-03-29|1803.64
#2018-03-30|1803.86
#2018-04-02|1805.72
#2018-04-03|1786.06
#2018-04-04|1769.68
#2018-04-05|1805.88
#2018-04-06|1801.17
#2018-04-09|1810.45
#2018-04-10|1819.82
#2018-04-11|1803.29
#2018-04-12|1801.80
#2018-04-13|1816.02
#2018-04-16|1821.65
#2018-04-17|1830.67
#2018-04-18|1852.02
#2018-04-19|1858.36
#2018-04-20|1855.64
#2018-04-23|1850.49
#2018-04-24|1838.41
#2018-04-25|1823.61
#2018-04-26|1830.02
#2018-04-27|1829.39
#2018-04-30|1827.21
#2018-05-01|1814.10
#2018-05-02|1829.36
#2018-05-03|1825.09
#2018-05-04|1834.73
#2018-05-07|1842.85
#2018-05-08|1833.46
#2018-05-09|1844.40
#2018-05-10|1845.05
#2018-05-11|1861.79
#2018-05-14|1859.18
#2018-05-15|1840.09
#2018-05-16|1835.49
#2018-05-17|1846.38
#2018-05-18|1849.15
#2018-05-21|1850.88
#2018-05-22|1863.99
#2018-05-23|1827.18
#2018-05-24|1822.80
#2018-05-25|1811.23
#2018-05-28|1802.94
#2018-05-29|1770.48
#2018-05-30|1780.02
#2018-05-31|1788.25
#2018-06-01|1807.09
#2018-06-04|1819.27
#2018-06-05|1814.00
#2018-06-06|1837.81
#2018-06-07|1840.66
#2018-06-08|1821.08
#2018-06-11|1837.02
#2018-06-12|1833.34
#2018-06-13|1824.43
#2018-06-14|1829.13
#2018-06-15|1800.57
#2018-06-18|1786.04
#2018-06-19|1762.60
#2018-06-20|1769.20
#2018-06-21|1750.28
#2018-06-22|1762.91
#2018-06-25|1738.92
#2018-06-26|1742.39
#2018-06-27|1745.10
#2018-06-28|1717.76
#2018-06-29|1747.91
#2018-07-02|1716.23
#2018-07-03|1735.47
#2018-07-04|1731.30
#2018-07-05|1749.61
#2018-07-06|1755.13
#2018-07-09|1769.80
#2018-07-10|1769.30
#2018-07-11|1743.61
#2018-07-12|1745.05
#2018-07-13|1743.78
#2018-07-16|1756.52
#2018-07-17|1752.92
#2018-07-18|1749.23
#2018-07-19|1732.23
#2018-07-20|1740.64
#2018-07-23|1736.54
#2018-07-24|1749.91
#2018-07-25|1739.68
#2018-07-26|1752.95
#2018-07-27|1770.17
#2018-07-30|1771.75
#2018-07-31|1769.91
#2018-08-01|1749.56
#2018-08-02|1723.36
#2018-08-03|1734.05
#2018-08-06|1728.21
#2018-08-07|1744.31
#2018-08-08|1741.35
#2018-08-09|1734.81
#2018-08-10|1693.08
#2018-08-13|1682.63
#2018-08-14|1682.04
#2018-08-15|1648.79
#2018-08-16|1668.97
#2018-08-17|1671.38
#2018-08-20|1683.65
#2018-08-21|1710.17
#2018-08-22|1724.83
#2018-08-23|1719.42
#2018-08-24|1732.59
#2018-08-27|1748.51
#2018-08-28|1749.88
#2018-08-29|1757.53
#2018-08-30|1756.21
#2018-08-31|1737.22
#2018-09-03|1729.43
#2018-09-04|1704.98
#2018-09-05|1697.50
#2018-09-06|1699.26
#2018-09-07|1688.16
#2018-09-10|1697.20
#2018-09-11|1694.93
#2018-09-12|1704.94
#2018-09-13|1713.11
#2018-09-14|1719.78
#2018-09-17|1727.69
#2018-09-18|1733.90
#2018-09-19|1732.70
#2018-09-20|1765.23
#2018-09-21|1767.70
#2018-09-24|1752.66
#2018-09-25|1748.70
#2018-09-26|1748.19
#2018-09-27|1744.46
#2018-09-28|1721.96
#2018-10-01|1722.23
#2018-10-02|1709.45
#2018-10-03|1718.34
#2018-10-04|1693.65
#2018-10-05|1678.79
#2018-10-08|1650.26
#2018-10-09|1643.84
#2018-10-10|1616.11
#2018-10-11|1587.66
#2018-10-12|1582.37
#2018-10-15|1583.63
#2018-10-16|1612.96
#2018-10-17|1598.38
#2018-10-18|1565.87
#2018-10-19|1542.42
#2018-10-22|1530.03
#2018-10-23|1495.69
#2018-10-24|1487.45
#2018-10-25|1508.90
#2018-10-26|1503.24
#2018-10-29|1529.01
#2018-10-30|1530.78
#2018-10-31|1552.78
#2018-11-01|1564.88
#2018-11-02|1569.27
#2018-11-05|1560.49
#2018-11-06|1554.09
#2018-11-07|1589.45
#2018-11-08|1577.27
#2018-11-09|1566.50
#2018-11-12|1536.82
#2018-11-13|1554.78
#2018-11-14|1551.85
#2018-11-15|1534.40
#2018-11-16|1534.98
#2018-11-19|1529.37
#2018-11-20|1506.33
#2018-11-21|1521.69
#2018-11-22|1513.85
#2018-11-23|1514.84
#2018-11-26|1538.33
#2018-11-27|1525.17
#2018-11-28|1516.30
#2018-11-29|1538.88
#2018-11-30|1516.94
#2018-12-03|1526.77
#2018-12-04|1511.71
#2018-12-05|1480.04
#2018-12-06|1429.46
#2018-12-07|1447.21
#2018-12-10|1409.84
#2018-12-11|1443.07
#2018-12-12|1470.07
#2018-12-13|1463.19
#2018-12-14|1444.76
#2018-12-17|1428.15
#2018-12-18|1421.69
#2018-12-19|1436.07
#2018-12-20|1414.02
#2018-12-21|1420.09
#2018-12-24|1416.56
#2018-12-25|1416.56
#2018-12-26|1414.74
#2018-12-27|1397.22
#2018-12-28|1436.04
#2018-12-31|1443.83
#2019-01-01|1443.83
#2019-01-02|1427.45
#2019-01-03|1416.88
#2019-01-04|1461.02
#2019-01-07|1467.98
#2019-01-08|1476.51
#2019-01-09|1501.42
#2019-01-10|1505.49
#2019-01-11|1496.85
#2019-01-14|1491.20
#2019-01-15|1490.36
#2019-01-16|1497.59
#2019-01-17|1504.41
#2019-01-18|1534.58
#2019-01-21|1531.53
#2019-01-22|1530.66
#2019-01-23|1521.94
#2019-01-24|1527.11
#2019-01-25|1554.06
#2019-01-28|1548.79
#2019-01-29|1550.09
#2019-01-30|1551.32
#2019-01-31|1553.06
#2019-02-01|1564.06
#2019-02-04|1554.55
#2019-02-05|1583.26
#2019-02-06|1582.25
#2019-02-07|1555.58
#2019-02-08|1531.28
#2019-02-11|1539.74
#2019-02-12|1550.73
#2019-02-13|1560.57
#2019-02-14|1558.67
#2019-02-15|1579.20
#2019-02-18|1593.87
#2019-02-19|1596.99
#2019-02-20|1615.28
#2019-02-21|1616.32
#2019-02-22|1624.54
#2019-02-25|1627.45
#2019-02-26|1638.22
#2019-02-27|1634.18
#2019-02-28|1644.09
#2019-03-01|1651.23
#2019-03-04|1652.37
#2019-03-05|1647.13
#2019-03-06|1644.29
#2019-03-07|1621.84
#2019-03-08|1612.32
#2019-03-11|1622.79
#2019-03-12|1628.35
#2019-03-13|1643.15
#2019-03-14|1660.43
#2019-03-15|1679.75
#2019-03-18|1681.62
#2019-03-19|1682.09
#2019-03-20|1677.00
#2019-03-21|1674.50
#2019-03-22|1634.27
#2019-03-25|1634.13
#2019-03-26|1634.14
#2019-03-27|1635.76
#2019-03-28|1628.36
#2019-03-29|1647.22
#2019-04-01|1675.01
#2019-04-02|1673.08
#2019-04-03|1708.10
#2019-04-04|1703.27
#2019-04-05|1713.07
#2019-04-08|1707.77
#2019-04-09|1698.03
#2019-04-10|1707.13
#2019-04-11|1722.80
#2019-04-12|1734.61
#2019-04-15|1738.44
#2019-04-16|1747.35
#2019-04-17|1752.41
#2019-04-18|1755.29
#2019-04-19|1755.21
#2019-04-22|1754.98
#2019-04-23|1744.13
#2019-04-24|1754.08
#2019-04-25|1730.89
#2019-04-26|1737.50
#2019-04-29|1746.10
#2019-04-30|1754.87
#2019-05-01|1759.24
#2019-05-02|1754.98
#2019-05-03|1751.17
#2019-05-06|1731.06
#2019-05-07|1704.30
#2019-05-08|1705.91
#2019-05-09|1679.06
#2019-05-10|1688.60
#2019-05-13|1664.43
#2019-05-14|1684.35
#2019-05-15|1700.72
#2019-05-16|1715.90
#2019-05-17|1707.10
#2019-05-20|1692.61
#2019-05-21|1705.90
#2019-05-22|1700.13
#2019-05-23|1669.94
#2019-05-24|1686.41
#2019-05-27|1687.30
#2019-05-28|1682.41
#2019-05-29|1649.39
#2019-05-30|1660.38
#2019-05-31|1650.05
#2019-06-03|1659.38
#2019-06-04|1679.34
#2019-06-05|1695.44
#2019-06-06|1690.90
#2019-06-07|1721.48
#2019-06-10|1723.32
#2019-06-11|1738.00
#2019-06-12|1723.39
#2019-06-13|1728.54
#2019-06-14|1712.00
#2019-06-17|1707.83
#2019-06-18|1733.19
#2019-06-19|1744.43
#2019-06-20|1765.93
#2019-06-21|1756.13
#2019-06-24|1764.13
#2019-06-25|1768.35
#2019-06-26|1755.93
#2019-06-27|1750.40
#2019-06-28|1765.31
#2019-07-01|1771.54
#2019-07-02|1764.75
#2019-07-03|1785.49
#2019-07-04|1787.53
#2019-07-05|1756.80
#2019-07-08|1749.37
#2019-07-09|1734.46
#2019-07-10|1738.42
#2019-07-11|1735.45
#2019-07-12|1749.63
#2019-07-15|1757.95
#2019-07-16|1778.64
#2019-07-17|1771.51
#2019-07-18|1758.79
#2019-07-19|1764.68
#2019-07-22|1765.37
#2019-07-23|1767.55
#2019-07-24|1768.47
#2019-07-25|1763.66
#2019-07-26|1761.54
#2019-07-29|1759.63
#2019-07-30|1722.63
#2019-07-31|1734.93
#2019-08-01|1731.08
#2019-08-02|1692.01
#2019-08-05|1661.65
#2019-08-06|1661.03
#2019-08-07|1674.16
#2019-08-08|1707.38
#2019-08-09|1693.99
#2019-08-12|1691.52
#2019-08-13|1701.19
#2019-08-14|1662.50
#2019-08-15|1651.27
#2019-08-16|1672.04
#2019-08-19|1695.42
#2019-08-20|1680.06
#2019-08-21|1704.27
#2019-08-22|1685.05
#2019-08-23|1675.01
#2019-08-26|1680.53
#2019-08-27|1688.37
#2019-08-28|1673.48
#2019-08-29|1701.38
#2019-08-30|1707.27
#2019-09-02|1705.81
#2019-09-03|1702.27
#2019-09-04|1727.87
#2019-09-05|1744.29
#2019-09-06|1747.52
#2019-09-09|1746.00
#2019-09-10|1757.15
#2019-09-11|1765.13
#2019-09-12|1778.19
#2019-09-13|1800.04
#2019-09-16|1769.08
#2019-09-17|1768.39
#2019-09-18|1775.97
#2019-09-19|1785.61
#2019-09-20|1779.49
#2019-09-23|1756.34
#2019-09-24|1756.37
#2019-09-25|1733.11
#2019-09-26|1744.96
#2019-09-27|1753.48
#2019-09-30|1765.51
#2019-10-01|1752.74
#2019-10-02|1702.14
#2019-10-03|1705.93
#2019-10-04|1728.14
#2019-10-07|1736.66
#2019-10-08|1699.99
#2019-10-09|1709.56
#2019-10-10|1735.48
#2019-10-11|1783.65
#2019-10-14|1777.12
#2019-10-15|1797.79
#2019-10-16|1800.61
#2019-10-17|1813.87
#2019-10-18|1814.55
#2019-10-21|1830.46
#2019-10-22|1821.49
#2019-10-23|1821.24
#2019-10-24|1828.98
#2019-10-25|1844.43
#2019-10-28|1848.13
#2019-10-29|1863.98
#2019-10-30|1859.73
#2019-10-31|1863.66
#2019-11-01|1885.78
#2019-11-04|1900.61
#2019-11-05|1883.17
#2019-11-06|1879.04
#2019-11-07|1875.16
#2019-11-08|1868.52
#2019-11-11|1872.02
#2019-11-12|1881.56
#2019-11-13|1868.61
#2019-11-14|1869.19
#2019-11-15|1891.83
#2019-11-18|1892.45
#2019-11-19|1892.70
#2019-11-20|1883.70
#2019-11-21|1877.50
#2019-11-22|1874.49
#2019-11-25|1888.04
#2019-11-26|1907.57
#2019-11-27|1904.04
#2019-11-28|1899.22
#2019-11-29|1890.58
#2019-12-02|1878.10
#2019-12-03|1867.45
#2019-12-04|1894.32
#2019-12-05|1900.55
#2019-12-06|1911.79
#2019-12-09|1908.11
#2019-12-10|1911.45
#2019-12-11|1920.64
#2019-12-12|1932.73
#2019-12-13|1949.19
#2019-12-16|1971.48
#2019-12-17|1961.36
#2019-12-18|1947.88
#2019-12-19|1938.55
#2019-12-20|1949.44
#2019-12-23|1958.82
#2019-12-24|1962.06
#2019-12-25|1962.12
#2019-12-26|1963.00
#2019-12-27|1980.09
#2019-12-30|1971.24
#2019-12-31|1975.87
#2020-01-01|1975.87
#2020-01-02|1993.23
#2020-01-03|1969.89
#2020-01-06|1960.93
#2020-01-07|1956.97
#2020-01-08|1960.57
#2020-01-09|1950.77
#2020-01-10|1947.27
#2020-01-13|1954.43
#2020-01-14|1965.73
#2020-01-15|1965.04
#2020-01-16|1959.08
#2020-01-17|1973.67
#2020-01-20|1971.80
#2020-01-21|1976.28
#2020-01-22|1968.11
#2020-01-23|1947.37
#2020-01-24|1968.45
#2020-01-27|1921.42
#2020-01-28|1928.41
#2020-01-29|1943.65
#2020-01-30|1926.74
#2020-01-31|1912.76
#2020-02-03|1915.01
#2020-02-04|1937.77
#2020-02-05|1962.18
#2020-02-06|1951.37
#2020-02-07|1944.84
#2020-02-10|1947.32
#2020-02-11|1975.32
#2020-02-12|1978.15
#2020-02-13|1970.40
#2020-02-14|1973.29
#2020-02-17|1978.90
#2020-02-18|1960.11
#2020-02-19|1970.66
#2020-02-20|1967.64
#2020-02-21|1977.35
#2020-02-24|1892.37
#2020-02-25|1859.42
#2020-02-26|1862.35
#2020-02-27|1824.14
#2020-02-28|1754.68
#2020-03-02|1787.66
#2020-03-03|1831.90
#2020-03-04|1841.42
#2020-03-05|1817.94
#2020-03-06|1756.81
#2020-03-09|1637.47
#2020-03-10|1597.55
#2020-03-11|1568.71
#2020-03-12|1336.27
#2020-03-13|1356.89
#2020-03-16|1251.00
#2020-03-17|1257.34
#2020-03-18|1146.09
#2020-03-19|1161.68
#2020-03-20|1219.55
#2020-03-23|1166.91
#2020-03-24|1279.02
#2020-03-25|1340.00
#2020-03-26|1414.58
#2020-03-27|1355.18
#2020-03-30|1354.36
#2020-03-31|1392.58
#2020-04-01|1321.87
#2020-04-02|1309.81
#2020-04-03|1286.34
#2020-04-06|1368.18
#2020-04-07|1421.51
#2020-04-08|1420.27
#2020-04-09|1471.72
#2020-04-10|1472.14
#2020-04-13|1467.69
#2020-04-14|1474.00
#2020-04-15|1388.86
#2020-04-16|1385.00
#2020-04-17|1446.15
#2020-04-20|1440.30
#2020-04-21|1385.88
#2020-04-22|1408.38
#2020-04-23|1413.75
#2020-04-24|1399.01
#2020-04-27|1440.55
#2020-04-28|1473.76
#2020-04-29|1506.45
#2020-04-30|1487.24
#2020-05-01|1491.31
#2020-05-04|1425.85
#2020-05-05|1445.17
#2020-05-06|1438.81
#2020-05-07|1451.42
#2020-05-08|1502.34
#2020-05-11|1474.66
#2020-05-12|1479.98
#2020-05-13|1447.22
#2020-05-14|1416.10
#2020-05-15|1417.50
#2020-05-18|1505.81
#2020-05-19|1504.85
#2020-05-20|1524.57
#2020-05-21|1515.91
#2020-05-22|1507.64
#2020-05-25|1559.69
#2020-05-26|1590.79
#2020-05-27|1596.34
#2020-05-28|1627.45
#2020-05-29|1621.29
#2020-06-01|1636.54
#2020-06-02|1677.75
#2020-06-03|1740.25
#2020-06-04|1750.09
#2020-06-05|1780.72
#2020-06-08|1772.29
#2020-06-09|1749.38
#2020-06-10|1726.16
#2020-06-11|1650.54
#2020-06-12|1633.44
#2020-06-15|1650.01
#2020-06-16|1711.85
#2020-06-17|1714.86
#2020-06-18|1707.79
#2020-06-19|1697.90
#2020-06-22|1699.45
#2020-06-23|1721.70
#2020-06-24|1669.01
#2020-06-25|1667.34
#2020-06-26|1665.51
#2020-06-29|1694.37
#2020-06-30|1686.76
#2020-07-01|1696.00
#2020-07-02|1731.01
#2020-07-03|1723.78
#2020-07-06|1759.18
#2020-07-07|1750.59
#2020-07-08|1730.70
#2020-07-09|1710.82
#2020-07-10|1736.49
#2020-07-13|1763.93
#2020-07-14|1760.85
#2020-07-15|1798.58
#2020-07-16|1810.14
#2020-07-17|1794.62
#2020-07-20|1823.31
#2020-07-21|1831.83
#2020-07-22|1844.31
#2020-07-23|1840.25
#2020-07-24|1813.58
#2020-07-27|1832.99
#2020-07-28|1818.52
#2020-07-29|1829.43
#2020-07-30|1787.22
#2020-07-31|1751.64
#2020-08-03|1789.39
#2020-08-04|1790.97
#2020-08-05|1837.69
#2020-08-06|1827.66
#2020-08-07|1828.32
#2020-08-10|1841.44
#2020-08-11|1873.88
#2020-08-12|1895.08
#2020-08-13|1892.63
#2020-08-14|1861.46
#2020-08-17|1875.73
#2020-08-18|1876.24
#2020-08-19|1890.85
#2020-08-20|1864.15
#2020-08-21|1865.15
#2020-08-24|1905.65
#2020-08-25|1886.87
#2020-08-26|1905.13
#2020-08-27|1881.58
#2020-08-28|1892.63
#2020-08-31|1878.87
#2020-09-01|1874.92
#2020-09-02|1880.67
#2020-09-03|1852.67
#2020-09-04|1835.56
#2020-09-07|1873.68
#2020-09-08|1843.71
#2020-09-09|1869.96
#2020-09-10|1862.82
#2020-09-11|1862.69
#2020-09-14|1875.63
#2020-09-15|1891.23
#2020-09-16|1900.58
#2020-09-17|1892.81
#2020-09-18|1885.57
#2020-09-21|1792.90
#2020-09-22|1788.10
#2020-09-23|1792.84
#2020-09-24|1768.74
#2020-09-25|1765.91
#2020-09-28|1810.36
#2020-09-29|1818.37
#2020-09-30|1820.22
#2020-10-01|1814.43
#2020-10-02|1840.76
#2020-10-05|1869.03
#2020-10-06|1882.39
#2020-10-07|1896.37
#2020-10-08|1912.23
#2020-10-09|1913.64
#2020-10-12|1929.55
#2020-10-13|1896.82
#2020-10-14|1904.41
#2020-10-15|1855.42
#2020-10-16|1879.14
#2020-10-19|1885.16
#2020-10-20|1894.79
#2020-10-21|1865.05
#2020-10-22|1857.90
#2020-10-23|1860.81
#2020-10-26|1811.73
#2020-10-27|1783.41
#2020-10-28|1713.01
#2020-10-29|1702.54
#2020-10-30|1723.51
#2020-11-02|1764.39
#2020-11-03|1828.08
#2020-11-04|1840.96
#2020-11-05|1892.68
#2020-11-06|1897.33
#2020-11-09|1988.92
#2020-11-10|2013.62
#2020-11-11|2003.87
#2020-11-12|1997.64
#2020-11-13|2006.88
#2020-11-16|2035.21
#2020-11-17|2036.94
#2020-11-18|2043.74
#2020-11-19|2017.95
#2020-11-20|2025.37
#2020-11-23|2022.58
#2020-11-24|2054.13
#2020-11-25|2053.85
#2020-11-26|2047.13
#2020-11-27|2055.32
#2020-11-30|2027.19
#2020-12-01|2056.88
#2020-12-02|2056.28
#2020-12-03|2067.59
#2020-12-04|2079.29
#2020-12-07|2063.60
#2020-12-08|2065.36
#2020-12-09|2055.24
#2020-12-10|2048.62
#2020-12-11|2036.03
#2020-12-14|2045.38
#2020-12-15|2060.66
#2020-12-16|2067.85
#2020-12-17|2089.40
#2020-12-18|2078.74
#2020-12-21|2032.28
#2020-12-22|2056.74
#2020-12-23|2072.59
#2020-12-24|2070.59
#2020-12-25|2070.72
#2020-12-28|2099.21
#2020-12-29|2109.24
#2020-12-30|2112.39
#2020-12-31|2093.79
#2021-01-01|2093.79
#2021-01-04|2122.28
#2021-01-05|2110.61
#2021-01-06|2172.28
#2021-01-07|2217.73
#2021-01-08|2230.39
#2021-01-11|2182.78
#2021-01-12|2195.00
#2021-01-13|2195.06
#2021-01-14|2193.40
#2021-01-15|2154.51
#2021-01-18|2153.97
#2021-01-19|2163.39
#2021-01-20|2163.49
#2021-01-21|2165.10
#2021-01-22|2144.89
#2021-01-25|2102.34
#2021-01-26|2105.63
#2021-01-27|2058.62
#2021-01-28|2094.04
#2021-01-29|2056.05
#2021-02-01|2076.00
#2021-02-02|2101.98
#2021-02-03|2099.56
#2021-02-04|2105.24
#2021-02-05|2130.10
#2021-02-08|2150.97
#2021-02-09|2143.97
#2021-02-10|2133.46
#2021-02-11|2153.04
#2021-02-12|2152.29
#2021-02-15|2183.72
#2021-02-16|2165.55
#2021-02-17|2122.45
#2021-02-18|2116.64
#2021-02-19|2149.22
#2021-02-22|2146.22
#2021-02-23|2146.94
#2021-02-24|2160.99
#2021-02-25|2171.04
#2021-02-26|2120.53
#2021-03-01|2153.98
#2021-03-02|2169.98
#2021-03-03|2185.66
#2021-03-04|2190.95
#2021-03-05|2145.93
#2021-03-08|2198.21
#2021-03-09|2221.93
#2021-03-10|2232.94
#2021-03-11|2259.11
#2021-03-12|2262.75
#2021-03-15|2248.06
#2021-03-16|2250.49
#2021-03-17|2238.22
#2021-03-18|2247.75
#2021-03-19|2219.75
#2021-03-22|2211.58
#2021-03-23|2194.62
#2021-03-24|2210.80
#2021-03-25|2205.98
#2021-03-26|2235.00
#2021-03-29|2235.36
#2021-03-30|2248.61
#2021-03-31|2250.21
#2021-04-01|2269.13
#2021-04-02|2269.12
#2021-04-05|2277.98
#2021-04-06|2300.14
#2021-04-07|2312.06
#2021-04-08|2327.60
#2021-04-09|2340.51
#2021-04-12|2334.28
#2021-04-13|2337.76
#2021-04-14|2338.66
#2021-04-15|2340.67
#2021-04-16|2375.60
#2021-04-19|2387.78
#2021-04-20|2349.94
#2021-04-21|2357.76
#2021-04-22|2364.38
#2021-04-23|2374.80
#2021-04-26|2398.48
#2021-04-27|2401.02
#2021-04-28|2399.84
#2021-04-29|2397.00
#2021-04-30|2376.06
#2021-05-03|2404.09
#2021-05-04|2387.84
#2021-05-05|2447.67
#2021-05-06|2470.07
#2021-05-07|2496.48
#2021-05-10|2495.40
#2021-05-11|2442.42
#2021-05-12|2435.19
#2021-05-13|2423.97
#2021-05-14|2464.30
#2021-05-17|2454.81
#2021-05-18|2474.61
#2021-05-19|2431.67
#2021-05-20|2464.10
#2021-05-21|2480.97
#2021-05-24|2493.37
#2021-05-25|2503.49
#2021-05-26|2496.44
#2021-05-27|2503.86
#2021-05-28|2502.57
#2021-05-31|2501.44
#2021-06-01|2542.12
#2021-06-02|2533.24
#2021-06-03|2523.59
#2021-06-04|2533.30
#2021-06-07|2542.38
#2021-06-08|2553.06
#2021-06-09|2549.80
#2021-06-10|2537.23
#2021-06-11|2539.50
#2021-06-14|2547.80
#2021-06-15|2547.78
#2021-06-16|2544.17
#2021-06-17|2495.99
#2021-06-18|2436.97
#2021-06-21|2468.57
#2021-06-22|2484.46
#2021-06-23|2474.24
#2021-06-24|2497.24
#2021-06-25|2507.93
#2021-06-28|2466.41
#2021-06-29|2477.66
#2021-06-30|2442.01
#2021-07-01|2467.13
#2021-07-02|2463.29
#2021-07-05|2477.08
#2021-07-06|2458.82
#2021-07-07|2480.13
#2021-07-08|2456.28
#2021-07-09|2491.52
#2021-07-12|2507.49
#2021-07-13|2501.49
#2021-07-14|2490.62
#2021-07-15|2471.65
#2021-07-16|2456.82
#2021-07-19|2387.14
#2021-07-20|2405.08
#2021-07-21|2450.71
#2021-07-22|2472.88
#2021-07-23|2496.42
#2021-07-26|2502.81
#2021-07-27|2490.70
#2021-07-28|2510.15
#2021-07-29|2542.95
#2021-07-30|2529.62
#2021-08-02|2541.90
#2021-08-03|2542.64
#2021-08-04|2559.20
#2021-08-05|2568.25
#2021-08-06|2542.58
#2021-08-09|2528.88
#2021-08-10|2542.57
#2021-08-11|2575.50
#2021-08-12|2586.12
#2021-08-13|2602.88
#2021-08-16|2586.93
#2021-08-17|2564.75
#2021-08-18|2570.39
#2021-08-19|2530.72
#2021-08-20|2539.21
#2021-08-23|2573.73
#2021-08-24|2577.14
#2021-08-25|2573.16
#2021-08-26|2587.24
#2021-08-27|2604.42
#2021-08-30|2603.54
#2021-08-31|2592.41
#2021-09-01|2622.06
#2021-09-02|2635.71
#2021-09-03|2616.62
#2021-09-06|2605.81
#2021-09-07|2588.38
#2021-09-08|2554.34
#2021-09-09|2566.77
#2021-09-10|2548.10
#2021-09-13|2563.80
#2021-09-14|2569.78
#2021-09-15|2532.31
#2021-09-16|2534.13
#2021-09-17|2487.27
#2021-09-20|2446.78
#2021-09-21|2470.05
#2021-09-22|2494.21
#2021-09-23|2508.73
#2021-09-24|2481.23
#2021-09-27|2465.00
#2021-09-28|2396.01
#2021-09-29|2385.49
#2021-09-30|2373.87
#2021-10-01|2363.29
#2021-10-04|2359.77
#2021-10-05|2358.74
#2021-10-06|2327.60
#2021-10-07|2380.28
#2021-10-08|2372.29
#2021-10-11|2363.86
#2021-10-12|2358.39
#2021-10-13|2383.13
#2021-10-14|2406.37
#2021-10-15|2436.23
#2021-10-18|2424.11
#2021-10-19|2453.39
#2021-10-20|2471.07
#2021-10-21|2456.60
#2021-10-22|2472.00
#2021-10-25|2461.52
#2021-10-26|2472.49
#2021-10-27|2465.54
#2021-10-28|2491.05
#2021-10-29|2472.95
#2021-11-01|2509.57
#2021-11-02|2512.24
#2021-11-03|2522.35
#2021-11-04|2520.13
#2021-11-05|2526.49
#2021-11-08|2545.66
#2021-11-09|2536.63
#2021-11-10|2526.49
#2021-11-11|2554.43
#2021-11-12|2555.26
#2021-11-15|2552.76
#2021-11-16|2524.54
#2021-11-17|2517.43
#2021-11-18|2512.48
#2021-11-19|2489.86
#2021-11-22|2467.48
#2021-11-23|2456.89
#2021-11-24|2449.97
#2021-11-25|2465.32
#2021-11-26|2385.28
#2021-11-29|2391.38
#2021-11-30|2371.19
#2021-12-01|2429.50
#2021-12-02|2415.65
#2021-12-03|2388.34
#2021-12-06|2429.77
#2021-12-07|2480.48
#2021-12-08|2479.38
#2021-12-09|2464.75
#2021-12-10|2453.87
#2021-12-13|2427.85
#2021-12-14|2406.35
#2021-12-15|2414.15
#2021-12-16|2456.34
#2021-12-17|2425.42
#2021-12-20|2401.60
#2021-12-21|2434.32
#2021-12-22|2474.56
#2021-12-23|2509.64
#2021-12-24|2510.84
#2021-12-27|2531.49
#2021-12-28|2541.98
#2021-12-29|2569.56
#2021-12-30|2564.40
#2021-12-31|2570.52
#2022-01-03|2559.77
#2022-01-04|2587.46
#2022-01-05|2590.95
#2022-01-06|2549.10
#2022-01-07|2539.05
#2022-01-10|2472.49
#2022-01-11|2511.24
#2022-01-12|2555.01
#2022-01-13|2562.51
#2022-01-14|2511.70
#2022-01-17|2512.65
#2022-01-18|2463.87
#2022-01-19|2466.13
#2022-01-20|2483.33
#2022-01-21|2437.16
#2022-01-24|2310.75
#2022-01-25|2303.81
#2022-01-26|2340.58
#2022-01-27|2310.32
#2022-01-28|2308.93
#2022-01-31|2348.41
#2022-02-01|2389.60
#2022-02-02|2415.00
#2022-02-03|2407.80
#2022-02-04|2382.11
#2022-02-07|2399.18
#2022-02-08|2389.62
#2022-02-09|2452.35
#2022-02-10|2451.89
#2022-02-11|2417.57
#2022-02-14|2347.34
#2022-02-15|2403.12
#2022-02-16|2420.38
#2022-02-17|2403.46
#2022-02-18|2366.19
#2022-02-21|2330.19
#2022-02-22|2319.64
#2022-02-23|2302.99
#2022-02-24|2158.91
#2022-02-25|2256.83
#2022-02-28|2254.66
#2022-03-01|2189.10
#2022-03-02|2195.52
#2022-03-03|2171.29
#2022-03-04|2046.31
#2022-03-07|1995.16
#2022-03-08|1998.93
#2022-03-09|2129.65
#2022-03-10|2103.23
#2022-03-11|2132.90
#2022-03-14|2186.47
#2022-03-15|2166.79
#2022-03-16|2242.25
#2022-03-17|2289.00
#2022-03-18|2284.52
#2022-03-21|2271.65
#2022-03-22|2268.25
#2022-03-23|2234.14
#2022-03-24|2213.12
#2022-03-25|2189.97
#2022-03-28|2196.07
#2022-03-29|2282.35
#2022-03-30|2253.57
#2022-03-31|2234.57
#2022-04-01|2222.61
#2022-04-04|2227.50
#2022-04-05|2183.16
#2022-04-06|2118.94
#2022-04-07|2122.71
#2022-04-08|2142.64
#2022-04-11|2143.56
#2022-04-12|2151.28
#2022-04-13|2154.87
#2022-04-14|2154.28
#2022-04-15|2154.44
#2022-04-18|2154.59
#2022-04-19|2135.40
#2022-04-20|2192.64
#2022-04-21|2224.95
#2022-04-22|2185.72
#2022-04-25|2148.36
#2022-04-26|2121.17
#2022-04-27|2103.04
#2022-04-28|2110.59
#2022-04-29|2134.06
#2022-05-02|2084.87
#2022-05-03|2091.31
#2022-05-04|2063.99
#2022-05-05|2044.16
#2022-05-06|2006.19
#2022-05-09|1931.62
#2022-05-10|1942.29
#2022-05-11|1972.83
#2022-05-12|1936.79
#2022-05-13|1981.27
#2022-05-16|1968.18
#2022-05-17|2022.05
#2022-05-18|2000.20
#2022-05-19|1986.31
#2022-05-20|1983.88
#2022-05-23|2022.63
#2022-05-24|2012.99
#2022-05-25|2016.49
#2022-05-26|2043.12
#2022-05-27|2085.13
#2022-05-30|2107.74
#2022-05-31|2065.08
#2022-06-01|2037.83
#2022-06-02|2085.80
#2022-06-03|2079.87
#2022-06-06|2086.61
#2022-06-07|2081.36
#2022-06-08|2073.76
#2022-06-09|2037.59
#2022-06-10|1947.92
#2022-06-13|1871.17
#2022-06-14|1820.61
#2022-06-15|1846.06
#2022-06-16|1815.85
#2022-06-17|1816.78
#2022-06-20|1801.02
#2022-06-21|1816.77
#2022-06-22|1811.74
#2022-06-23|1784.35
#2022-06-24|1830.49
#2022-06-27|1839.02
#2022-06-28|1824.50
#2022-06-29|1797.31
#2022-06-30|1774.44
#2022-07-01|1768.25
#2022-07-04|1780.67
#2022-07-05|1707.68
#2022-07-06|1735.11
#2022-07-07|1770.57
#2022-07-08|1799.35
#2022-07-11|1760.07
#2022-07-12|1777.07
#2022-07-13|1759.28
#2022-07-14|1716.88
#2022-07-15|1765.67
#2022-07-18|1803.07
#2022-07-19|1844.26
#2022-07-20|1838.24
#2022-07-21|1853.58
#2022-07-22|1861.17
#2022-07-25|1851.94
#2022-07-26|1819.46
#2022-07-27|1831.26
#2022-07-28|1870.28
#2022-07-29|1926.71
#2022-08-01|1924.32
#2022-08-02|1889.99
#2022-08-03|1898.12
#2022-08-04|1936.45
#2022-08-05|1902.07
#2022-08-08|1932.48
#2022-08-09|1905.48
#2022-08-10|1967.61
#2022-08-11|1983.37
#2022-08-12|1959.56
#2022-08-15|1965.97
#2022-08-16|1960.84
#2022-08-17|1926.40
#2022-08-18|1927.33
#2022-08-19|1892.38
#2022-08-22|1842.89
#2022-08-23|1834.90
#2022-08-24|1827.25
#2022-08-25|1839.03
#2022-08-26|1814.67
#2022-08-29|1796.30
#2022-08-30|1797.73
#2022-08-31|1794.66
#2022-09-01|1737.36
#2022-09-02|1809.11
#2022-09-05|1758.30
#2022-09-06|1766.10
#2022-09-07|1781.35
#2022-09-08|1795.35
#2022-09-09|1838.49
#2022-09-12|1903.94
#2022-09-13|1835.08
#2022-09-14|1805.68
#2022-09-15|1800.44
#2022-09-16|1764.41
#2022-09-19|1765.62
#2022-09-20|1719.73
#2022-09-21|1718.63
#2022-09-22|1655.25
#2022-09-23|1602.66
#2022-09-26|1589.48
#2022-09-27|1586.80
#2022-09-28|1596.63
#2022-09-29|1573.11
#2022-09-30|1616.80
#2022-10-03|1633.24
#2022-10-04|1714.90
#2022-10-05|1668.46
#2022-10-06|1648.16
#2022-10-07|1602.80
#2022-10-10|1601.46
#2022-10-11|1595.63
#2022-10-12|1581.26
#2022-10-13|1596.92
#2022-10-14|1615.10
#2022-10-17|1659.49
#2022-10-18|1696.35
#2022-10-19|1657.67
#2022-10-20|1666.19
#2022-10-21|1627.86
#2022-10-24|1682.15
#2022-10-25|1733.80
#2022-10-26|1781.22
#2022-10-27|1769.47
#2022-10-28|1769.61
#2022-10-31|1757.93
#2022-11-01|1761.49
#2022-11-02|1753.15
#2022-11-03|1707.66
#2022-11-04|1772.57
#2022-11-07|1792.88
#2022-11-08|1828.49
#2022-11-09|1826.03
#2022-11-10|1933.44
#2022-11-11|1997.41
#2022-11-14|1977.27
#2022-11-15|1984.42
#2022-11-16|1949.89
#2022-11-17|1917.11
#2022-11-18|1949.98
#2022-11-21|1930.95
#2022-11-22|1948.81
#2022-11-23|1984.67
#2022-11-24|1998.96
#2022-11-25|2001.36
#2022-11-28|1970.98
#2022-11-29|1949.86
#2022-11-30|1941.40
#2022-12-01|2013.96
#2022-12-02|2011.87
#2022-12-05|2008.79
#2022-12-06|1990.34
#2022-12-07|1978.67
#2022-12-08|1975.54
#2022-12-09|2009.37
#2022-12-12|1991.32
#2022-12-13|2038.65
#2022-12-14|2031.90
#2022-12-15|1968.96
#2022-12-16|1935.77
#2022-12-19|1933.36
#2022-12-20|1932.79
#2022-12-21|1961.56
#2022-12-22|1939.78
#2022-12-23|1955.15
#2022-12-26|1956.45
#2022-12-27|1969.64
#2022-12-28|1959.85
#2022-12-29|1984.36
#2022-12-30|1956.64
#2023-01-02|1974.99
#2023-01-03|1983.36
#2023-01-04|2039.02
#2023-01-05|2016.23
#2023-01-06|2056.30
#2023-01-09|2128.37
#2023-01-10|2105.81
#2023-01-11|2115.08
#2023-01-12|2149.30
#2023-01-13|2156.26
#2023-01-16|2176.93
#2023-01-17|2183.92
#2023-01-18|2212.73
#2023-01-19|2166.72
#2023-01-20|2181.44
#2023-01-23|2211.24
#2023-01-24|2218.31
#2023-01-25|2212.23
#2023-01-26|2215.41
#2023-01-27|2237.07
#2023-01-30|2228.60
#2023-01-31|2217.12
#2023-02-01|2248.79
#2023-02-02|2318.94
#2023-02-03|2297.18
#2023-02-06|2246.99
#2023-02-07|2227.99
#2023-02-08|2211.53
#2023-02-09|2244.99
#2023-02-10|2205.80
#2023-02-13|2246.75
#2023-02-14|2243.83
#2023-02-15|2271.07
#2023-02-16|2265.07
#2023-02-17|2277.89
#2023-02-20|2284.52
#2023-02-21|2269.94
#2023-02-22|2257.04
#2023-02-23|2245.83
#2023-02-24|2221.83
#2023-02-27|2258.96
#2023-02-28|2248.38
#2023-03-01|2252.79
#2023-03-02|2266.41
#2023-03-03|2286.19
#2023-03-06|2302.06
#2023-03-07|2261.20
#2023-03-08|2260.39
#2023-03-09|2261.56
#2023-03-10|2259.35
#2023-03-13|2213.67
#2023-03-14|2252.50
#2023-03-15|2143.81
#2023-03-16|2199.17
#2023-03-17|2174.42
#2023-03-20|2212.58
#2023-03-21|2257.26
#2023-03-22|2247.57
#2023-03-23|2246.94
#2023-03-24|2157.36
#2023-03-27|2186.84
#2023-03-28|2199.40
#2023-03-29|2230.76
#2023-03-30|2272.53
#2023-03-31|2280.01
#2023-04-03|2267.05
#2023-04-04|2271.43
#2023-04-05|2201.07
#2023-04-06|2199.06
#2023-04-07|2199.30
#2023-04-10|2182.81
#2023-04-11|2231.83
#2023-04-12|2252.39
#2023-04-13|2284.24
#2023-04-14|2294.56
#2023-04-17|2292.66
#2023-04-18|2318.73
#2023-04-19|2324.17
#2023-04-20|2324.11
#2023-04-21|2319.97
#2023-04-24|2341.76
#2023-04-25|2311.82
#2023-04-26|2309.45
#2023-04-27|2308.50
#2023-04-28|2344.18
#2023-05-01|2331.19
#2023-05-02|2295.16
#2023-05-03|2323.05
#2023-05-04|2312.20
#2023-05-05|2339.89
#2023-05-08|2350.73
#2023-05-09|2335.17
#2023-05-10|2329.96
#2023-05-11|2324.21
#2023-05-12|2321.54
#2023-05-15|2329.17
#2023-05-16|2316.76
#2023-05-17|2342.30
#2023-05-18|2334.59
#2023-05-19|2367.75
#2023-05-22|2366.03
#2023-05-23|2334.61
#2023-05-24|2289.88
#2023-05-25|2274.21
#2023-05-26|2288.47
#2023-05-29|2290.11
#2023-05-30|2278.90
#2023-05-31|2238.27
#2023-06-01|2270.02
#2023-06-02|2314.53
#2023-06-05|2305.04
#2023-06-06|2303.59
#2023-06-07|2318.54
#2023-06-08|2335.36
#2023-06-09|2316.44
#2023-06-12|2335.47
#2023-06-13|2361.02
#2023-06-14|2390.20
#2023-06-15|2385.21
#2023-06-16|2398.95
#2023-06-19|2342.34
#2023-06-20|2320.10
#2023-06-21|2324.35
#2023-06-22|2314.28
#2023-06-23|2296.18
#2023-06-26|2300.98
#2023-06-27|2319.72
#2023-06-28|2336.71
#2023-06-29|2335.18
#2023-06-30|2370.97
#2023-07-03|2366.76
#2023-07-04|2360.49
#2023-07-05|2333.74
#2023-07-06|2265.19
#2023-07-07|2293.23
#2023-07-10|2308.56
#2023-07-11|2364.42
#2023-07-12|2432.46
#2023-07-13|2443.95
#2023-07-14|2460.29
#2023-07-17|2445.33
#2023-07-18|2466.40
#2023-07-19|2469.33
#2023-07-20|2472.26
#2023-07-21|2468.41
#2023-07-24|2464.07
#2023-07-25|2475.28
#2023-07-26|2468.85
#2023-07-27|2507.58
#2023-07-28|2515.79
#2023-07-31|2501.19
#2023-08-01|2477.63
#2023-08-02|2444.55
#2023-08-03|2431.60
#2023-08-04|2478.96
#2023-08-07|2464.88
#2023-08-08|2438.07
#2023-08-09|2444.14
#2023-08-10|2462.94
#2023-08-11|2430.89
#2023-08-14|2421.26
#2023-08-15|2410.44
#2023-08-16|2399.85
#2023-08-17|2357.65
#2023-08-18|2333.79
#2023-08-21|2321.47
#2023-08-22|2339.40
#2023-08-23|2336.41
#2023-08-24|2318.64
#2023-08-25|2306.84
#2023-08-28|2344.71
#2023-08-29|2363.73
#2023-08-30|2381.22
#2023-08-31|2375.57
#2023-09-01|2356.42
#2023-09-04|2347.42
#2023-09-05|2310.68
#2023-09-06|2305.21
#2023-09-07|2306.32
#2023-09-08|2297.75
#2023-09-11|2309.41
#2023-09-12|2288.13
#2023-09-13|2275.89
#2023-09-14|2298.61
#2023-09-15|2313.57
#2023-09-18|2291.97
#2023-09-19|2294.81
#2023-09-20|2332.35
#2023-09-21|2288.90
#2023-09-22|2270.77
#2023-09-25|2248.62
#2023-09-26|2235.88
#2023-09-27|2230.47
#2023-09-28|2255.40
#2023-09-29|2270.95
#2023-10-02|2219.84
#2023-10-03|2181.24
#2023-10-04|2182.45
#2023-10-05|2188.58
#2023-10-06|2217.22
#2023-10-09|2200.26
#2023-10-10|2261.12
#2023-10-11|2270.63
#2023-10-12|2251.13
#2023-10-13|2211.52
#2023-10-16|2219.56
#2023-10-17|2206.23
#2023-10-18|2151.02
#2023-10-19|2146.49
#2023-10-20|2113.92
#2023-10-23|2125.93
#2023-10-24|2126.86
#2023-10-25|2106.74
#2023-10-26|2099.91
#2023-10-27|2121.36
#2023-10-30|2140.19
#2023-10-31|2151.99
#2023-11-01|2152.24
#2023-11-02|2218.72
#2023-11-03|2269.46
#2023-11-06|2250.03
#2023-11-07|2233.27
#2023-11-08|2245.65
#2023-11-09|2275.12
#2023-11-10|2253.18
#2023-11-13|2267.29
#2023-11-14|2360.59
#2023-11-15|2390.62
#2023-11-16|2372.74
#2023-11-17|2402.98
#2023-11-20|2408.07
#2023-11-21|2412.88
#2023-11-22|2413.42
#2023-11-23|2421.23
#2023-11-24|2438.67
#2023-11-27|2431.07
#2023-11-28|2445.32
#2023-11-29|2475.43
#2023-11-30|2472.18
#2023-12-01|2475.98
#2023-12-04|2457.60
#2023-12-05|2485.28
#2023-12-06|2507.38
#2023-12-07|2507.16
#2023-12-08|2516.96
#2023-12-11|2524.04
#2023-12-12|2531.93
#2023-12-13|2532.06
#2023-12-14|2662.06
#2023-12-15|2663.00
#2023-12-18|2614.35
#2023-12-19|2652.05
#2023-12-20|2660.00
#2023-12-21|2664.17
#2023-12-22|2679.65
#2023-12-25|2677.72
#2023-12-26|2679.36
#2023-12-27|2706.49
#2023-12-28|2704.77
#2023-12-29|2695.42
#2024-01-01|2695.42
#2024-01-02|2672.10
#2024-01-03|2588.38
#2024-01-04|2622.90
#2024-01-05|2611.80
#2024-01-08|2627.09
#2024-01-09|2616.86
#2024-01-10|2604.42
#2024-01-11|2578.11
#2024-01-12|2619.65
#2024-01-15|2601.63
#2024-01-16|2568.08
#2024-01-17|2519.56
#2024-01-18|2537.16
#2024-01-19|2529.84
#2024-01-22|2551.65
#2024-01-23|2525.52
#2024-01-24|2570.59
#2024-01-25|2568.68
#2024-01-26|2594.18
#2024-01-29|2576.84
#2024-01-30|2599.43
#2024-01-31|2603.93
#2024-02-01|2580.46
#2024-02-02|2572.12
#2024-02-05|2546.59
#2024-02-06|2568.02
#2024-02-07|2577.50
#2024-02-08|2572.77
#2024-02-09|2565.76
#2024-02-12|2596.80
#2024-02-13|2543.21
#2024-02-14|2562.16
#2024-02-15|2598.23
#2024-02-16|2595.15
#2024-02-19|2605.49
#2024-02-20|2622.66
#2024-02-21|2634.55
#2024-02-22|2640.26
#2024-02-23|2651.75
#2024-02-26|2649.02
#2024-02-27|2667.72
#2024-02-28|2665.60
#2024-02-29|2678.86
#2024-03-01|2676.16
#2024-03-04|2677.92
#2024-03-05|2671.98
#2024-03-06|2692.23
#2024-03-07|2739.83
#2024-03-08|2758.22
#2024-03-11|2737.71
#2024-03-12|2768.93
#2024-03-13|2780.83
#2024-03-14|2749.26
#2024-03-15|2749.76
#2024-03-18|2739.63
#2024-03-19|2744.90
#2024-03-20|2758.68
#2024-03-21|2785.95
#2024-03-22|2768.74
#2024-03-25|2765.04
#2024-03-26|2780.04
#2024-03-27|2781.46
#2024-03-28|2776.24
#2024-03-29|2776.63
#2024-04-01|2760.59
#2024-04-02|2720.33
#2024-04-03|2756.32
#2024-04-04|2762.88
#2024-04-05|2733.91
#2024-04-08|2754.73
#2024-04-09|2725.46
#2024-04-10|2689.80
#2024-04-11|2677.54
#2024-04-12|2662.00
#2024-04-15|2655.09
#2024-04-16|2618.75
#2024-04-17|2616.67
#2024-04-18|2620.58
#2024-04-19|2609.25
#2024-04-22|2608.00
#2024-04-23|2648.66
#2024-04-24|2639.94
#2024-04-25|2613.21
#2024-04-26|2660.29
#2024-04-29|2675.68
#2024-04-30|2643.04
#2024-05-01|2638.38
#2024-05-02|2651.06
#2024-05-03|2714.16
#2024-05-06|2735.55
#2024-05-07|2763.08
#2024-05-08|2770.85
#2024-05-09|2792.01
#2024-05-10|2828.91
#2024-05-13|2823.09
#2024-05-14|2838.76
#2024-05-15|2878.99
#2024-05-16|2868.15
#2024-05-17|2849.79
#2024-05-20|2853.29
#2024-05-21|2844.02
#2024-05-22|2834.61
#2024-05-23|2846.44
#2024-05-24|2859.10
#2024-05-27|2877.61
#2024-05-28|2852.79
#2024-05-29|2804.10
#2024-05-30|2837.13
#2024-05-31|2824.28
#2024-06-03|2846.21
#2024-06-04|2817.12
#2024-06-05|2825.24
#2024-06-06|2830.74
#2024-06-07|2793.36
#2024-06-10|2758.06
#2024-06-11|2721.63
#2024-06-12|2806.59
#2024-06-13|2737.21
#2024-06-14|2665.68
#2024-06-17|2675.30
#2024-06-18|2712.45
#2024-06-19|2710.54
#2024-06-20|2722.70
#2024-06-21|2670.78
#2024-06-24|2696.06
#2024-06-25|2665.41
#2024-06-26|2647.98
#2024-06-27|2654.72
#2024-06-28|2649.35
#2024-07-01|2656.89
#2024-07-02|2648.00
#2024-07-03|2700.88
#2024-07-04|2721.28
#2024-07-05|2729.74
#2024-07-08|2751.31
#2024-07-09|2713.17
#2024-07-10|2731.88
#2024-07-11|2796.60
#2024-07-12|2836.46
#2024-07-15|2823.11
#2024-07-16|2837.58
#2024-07-17|2843.18
#2024-07-18|2851.61
#2024-07-19|2819.84
#2024-07-22|2854.56
#2024-07-23|2854.87
#2024-07-24|2827.12
#2024-07-25|2802.45
#2024-07-26|2851.59
#2024-07-29|2819.63
#2024-07-30|2854.45
#2024-07-31|2863.56
#2024-08-01|2810.89
#2024-08-02|2732.77
#2024-08-05|2693.46
#2024-08-06|2671.39
#2024-08-07|2730.24
#2024-08-08|2727.56
#2024-08-09|2749.04
#2024-08-12|2736.59
#2024-08-13|2752.98
#2024-08-14|2790.15
#2024-08-15|2799.33
#2024-08-16|2809.26
#2024-08-19|2853.59
#2024-08-20|2860.38
#2024-08-21|2875.46
#2024-08-22|2893.35
#2024-08-23|2941.06
#2024-08-26|2941.37
#2024-08-27|2925.35
#2024-08-28|2932.44
#2024-08-29|2937.25
#2024-08-30|2955.66
#2024-09-02|2965.71
#2024-09-03|2930.32
#2024-09-04|2903.08
#2024-09-05|2886.19
#2024-09-06|2870.97
#2024-09-09|2874.81
#2024-09-10|2872.52
#2024-09-11|2856.18
#2024-09-12|2882.19
#2024-09-13|2935.62
#2024-09-16|2948.37
#2024-09-17|2989.68
#2024-09-18|2981.72
#2024-09-19|3043.96
#2024-09-20|3011.78
#2024-09-23|3012.07
#2024-09-24|3016.17
#2024-09-25|3032.98
#2024-09-26|3062.69
#2024-09-27|3061.88
#2024-09-30|3009.16
#2024-10-01|2974.50
#2024-10-02|2960.15
#2024-10-03|2905.28
#2024-10-04|2911.66
#2024-10-07|2915.76
#2024-10-08|2908.84
#2024-10-09|2924.26
#2024-10-10|2900.53
#2024-10-11|2906.91
#2024-10-14|2903.04
#2024-10-15|2904.46
#2024-10-16|2904.80
#2024-10-17|2909.42
#2024-10-18|2916.58
#2024-10-21|2883.43
#2024-10-22|2868.77
#2024-10-23|2838.27
#2024-10-24|2837.47
#2024-10-25|2832.82
#2024-10-28|2880.64
#2024-10-29|2858.90
#2024-10-30|2862.18
#2024-10-31|2854.91
#2024-11-01|2867.00
#2024-11-04|2866.50
#2024-11-05|2873.47
#2024-11-06|2818.91
#2024-11-07|2874.59
#2024-11-08|2845.95
#2024-11-11|2874.02
#2024-11-12|2804.70
#2024-11-13|2785.89
#2024-11-14|2811.59
#2024-11-15|2794.09
#2024-11-18|2792.14
#2024-11-19|2779.66
#2024-11-20|2762.72
#2024-11-21|2765.82
#2024-11-22|2767.29
#2024-11-25|2792.04
#2024-11-26|2756.63
#2024-11-27|2764.37
#2024-11-28|2785.23
#2024-11-29|2801.48
#2024-12-02|2774.44
#2024-12-03|2818.69
#2024-12-04|2832.10
#2024-12-05|2861.87
#2024-12-06|2866.49
#2024-12-09|2868.06
#2024-12-10|2827.79
#2024-12-11|2839.03
#2024-12-12|2824.95
#2024-12-13|2815.00
#2024-12-16|2803.35
#2024-12-17|2778.72
#2024-12-18|2778.74
#2024-12-19|2704.58
#2024-12-20|2697.69
#2024-12-23|2701.89
#2024-12-24|2705.73
#2024-12-25|2706.14
#2024-12-26|2712.21
#2024-12-27|2727.12
#2024-12-30|2707.36
#2024-12-31|2713.11
#2025-01-01|2713.11
#2025-01-02|2703.42
#2025-01-03|2689.98
#2025-01-06|2739.57
#2025-01-07|2718.28
#2025-01-08|2691.12
#2025-01-09|2697.24
#2025-01-10|2646.33
#2025-01-13|2605.39
#2025-01-14|2629.17
#2025-01-15|2677.17
#2025-01-16|2686.09
#2025-01-17|2726.09
#2025-01-20|2768.39
#2025-01-21|2780.51
#2025-01-22|2800.83
#2025-01-23|2815.49
#2025-01-24|2839.90
#2025-01-27|2818.32
#2025-01-28|2807.16
#2025-01-29|2800.05
#2025-01-30|2835.15
#2025-01-31|2823.20
#2025-02-03|2756.83
#2025-02-04|2788.78
#2025-02-05|2802.36
#2025-02-06|2865.26
#2025-02-07|2869.67
#2025-02-10|2869.66
#2025-02-11|2878.35
#2025-02-12|2881.72
#2025-02-13|2948.62
#2025-02-14|2973.10
#2025-02-17|2976.35
#2025-02-18|2986.55
#2025-02-19|2900.92
#2025-02-20|2916.29
#2025-02-21|2919.04
#2025-02-24|2900.01
#2025-02-25|2915.05
#2025-02-26|2969.94
#2025-02-27|2927.11
#2025-02-28|2933.21
#2025-03-03|2966.53
#2025-03-04|2896.22
#2025-03-05|3121.84
#2025-03-06|3202.37
#2025-03-07|3194.82
#2025-03-10|3119.67
#2025-03-11|3094.27
#2025-03-12|3134.12
#2025-03-13|3111.38
#2025-03-14|3164.26
#2025-03-17|3187.78
#2025-03-18|3207.57
#2025-03-19|3203.54
#2025-03-20|3179.12
#2025-03-21|3132.66
#2025-03-24|3135.17
#2025-03-25|3157.93
#2025-03-26|3144.00
#2025-03-27|3115.33
#2025-03-28|3089.09
#2025-03-31|3006.36
#2025-04-01|3035.07
#2025-04-02|3056.73
#2025-04-03|2973.21
#2025-04-04|2856.37
#2025-04-07|2715.77
#2025-04-08|2802.57
#2025-04-09|2755.64
#2025-04-10|2908.24
#2025-04-11|2959.02
#2025-04-14|3048.58
#2025-04-15|3113.11
#2025-04-16|3118.63
#2025-04-17|3089.71
#2025-04-18|3087.75
#2025-04-21|3129.57
#2025-04-22|3118.22
#2025-04-23|3142.15
#2025-04-24|3178.51
#2025-04-25|3229.69
#2025-04-28|3258.29
#2025-04-29|3261.78
#2025-04-30|3284.46
#2025-05-01|3256.56
#2025-05-02|3366.86
#2025-05-05|3359.59
#2025-05-06|3354.93
#2025-05-07|3342.40
#2025-05-08|3352.17
#2025-05-09|3361.89
#2025-05-12|3345.28
#2025-05-13|3384.53
#2025-05-14|3425.04
#2025-05-15|3418.50
#2025-05-16|3414.15
#2025-05-19|3449.39
#2025-05-20|3479.62
#2025-05-21|3484.68
#2025-05-22|3432.10
#2025-05-23|3441.95
#2025-05-26|3499.88
#2025-05-27|3474.37
#2025-05-28|3445.88
#2025-05-29|3452.40
#2025-05-30|3421.66
#2025-06-02|3445.04
#2025-06-03|3429.69
#2025-06-04|3464.22
#2025-06-05|3500.23
#2025-06-06|3477.50
#2025-06-09|3476.65
#2025-06-10|3491.22
#2025-06-11|3504.97
#2025-06-12|3524.54
#2025-06-13|3454.90
#2025-06-16|3503.24
#2025-06-17|3455.88
#2025-06-18|3428.72
#2025-06-19|3354.76
#2025-06-20|3387.08
#2025-06-23|3382.91
#2025-06-24|3496.37
#2025-06-25|3481.36
#2025-06-26|3514.94
#2025-06-27|3584.68
#2025-06-30|3572.29
#2025-07-01|3561.49
#2025-07-02|3560.88
#2025-07-03|3558.12
#2025-07-04|3543.33
#2025-07-07|3560.56
#2025-07-08|3555.89
#2025-07-09|3605.18
#2025-07-10|3620.59
#2025-07-11|3599.84
#2025-07-14|3575.42
#2025-07-15|3548.36
#2025-07-16|3496.68
#2025-07-17|3558.57
#2025-07-18|3590.48
#2025-07-21|3606.78
#2025-07-22|3582.38
#2025-07-23|3645.14
#2025-07-24|3662.20
#2025-07-25|3646.36
#2025-07-28|3600.20
#2025-07-29|3587.37
#2025-07-30|3577.46
#2025-07-31|3534.06
#2025-08-01|3478.37
#2025-08-04|3499.93
#2025-08-05|3505.37
#2025-08-06|3532.65
#2025-08-07|3589.69
#2025-08-08|3623.40
#2025-08-11|3585.52
#2025-08-12|3628.45
#2025-08-13|3657.61
#2025-08-14|3662.14
#2025-08-15|3685.81
#2025-08-18|3652.58
#2025-08-19|3695.94
#2025-08-20|3648.82
#2025-08-21|3618.64
#2025-08-22|3691.01
#2025-08-25|3610.56
#2025-08-26|3546.64
#2025-08-27|3526.16
#2025-08-28|3552.24
#2025-08-29|3537.62
#2025-09-01|3537.41
#2025-09-02|3450.53
#2025-09-03|3459.39
#2025-09-04|3497.38
#2025-09-05|3545.79
#2025-09-08|3602.35
#2025-09-09|3580.72
#2025-09-10|3597.08
#2025-09-11|3643.76
#2025-09-12|3632.64
#2025-09-15|3655.96
#2025-09-16|3635.80
#2025-09-17|3628.00
#2025-09-18|3617.61
#2025-09-19|3599.74
#2025-09-22|3577.20
#2025-09-23|3597.37
#2025-09-24|3541.34
#2025-09-25|3471.53
#2025-09-26|3508.02
#2025-09-29|3509.73
#2025-09-30|3548.13
#2025-10-01|3560.55
#2025-10-02|3573.23
#2025-10-03|3583.75
#2025-10-06|3559.57
#2025-10-07|3544.06
#2025-10-08|3541.78
#2025-10-09|3550.48
#2025-10-10|3509.38
#2025-10-13|3531.64
#2025-10-14|3553.36
#2025-10-15|3582.97
#2025-10-16|3620.67
#2025-10-17|3580.53
#2025-10-20|3611.99
#2025-10-21|3608.76
#2025-10-22|3623.76
#2025-10-23|3637.25
#2025-10-24|3666.73
#2025-10-27|3663.28
#2025-10-28|3644.17
#2025-10-29|3634.13
#2025-10-30|3591.88
#2025-10-31|3549.63
#2025-11-03|3531.95
#2025-11-04|3509.68
#2025-11-05|3528.65
#2025-11-06|3496.97
#2025-11-07|3481.06
#2025-11-10|3522.86
#2025-11-11|3583.06
#2025-11-12|3630.30
#2025-11-13|3631.99
#2025-11-14|3577.00
#2025-11-17|3547.42
#2025-11-18|3469.91
#2025-11-19|3493.59
#2025-11-20|3500.81
#2025-11-21|3471.26
#2025-11-24|3527.65
#2025-11-25|3612.12
#2025-11-26|3639.65
#2025-11-27|3652.61
#2025-11-28|3667.45
#2025-12-01|3657.66
#2025-12-02|3648.71
#2025-12-03|3650.47
#2025-12-04|3676.85
#2025-12-05|3699.85
#2025-12-08|3697.27
#2025-12-09|3677.76
#2025-12-10|3654.67
#2025-12-11|3744.73
#2025-12-12|3730.55
#2025-12-15|3776.68
#2025-12-16|3788.03
#2025-12-17|3725.52
#2025-12-18|3762.06
#2025-12-19|3746.78
#2025-12-22|3770.60
#2025-12-23|3774.38
#2025-12-24|3772.36
#2025-12-25|3772.13
#2025-12-26|3771.09
#2025-12-29|3772.74
#2025-12-30|3786.18
#2025-12-31|3776.97
#2026-01-01|3776.97
#2026-01-02|3792.02
#2026-01-05|3796.85
#2026-01-06|3786.39
#2026-01-07|3844.77
#2026-01-08|3823.53
#2026-01-09|3824.54
#2026-01-12|3866.99
#2026-01-13|3771.51
#2026-01-14|3787.11
#2026-01-15|3794.66
#2026-01-16|3793.05
#2026-01-19|3761.91
#2026-01-20|3739.76
#2026-01-21|3741.67
#2026-01-22|3840.94
#2026-01-23|3821.22
#2026-01-26|3877.96
#2026-01-27|3928.08
#2026-01-28|3907.74
#2026-01-29|3891.40
#2026-01-30|3888.79
#2026-02-02|3892.25
#2026-02-03|3945.82
#2026-02-04|3915.20
#2026-02-05|3899.08
#2026-02-06|4032.54
#2026-02-09|4105.61
#2026-02-10|4096.84
#2026-02-11|4085.19
#2026-02-12|4037.38
#2026-02-13|4033.79
#2026-02-16|4055.89
#2026-02-17|4031.54
#2026-02-18|4102.47
#2026-02-19|4068.88
#2026-02-20|4134.15
#2026-02-23|4103.61
#2026-02-24|4121.02
#2026-02-25|4117.14
#2026-02-26|4097.60
#2026-02-27|4109.95
#2026-03-02|3992.72
#2026-03-03|3815.68
#2026-03-04|3866.37
#2026-03-05|3785.32
#2026-03-06|3699.02
#2026-03-09|3637.88
#2026-03-10|3742.99
#2026-03-11|3705.93
#2026-03-12|3636.32
#2026-03-13|3567.18
#2026-03-16|3598.17
#2026-03-17|3640.13
#2026-03-18|3634.30
#2026-03-19|3498.69
#2026-03-20|3485.57
#2026-03-23|3565.78
#2026-03-24|3575.90
#2026-03-25|3628.58
#2026-03-26|3576.16
#2026-03-27|3519.65
#2026-03-30|3513.44
#2026-03-31|3547.41
#2026-04-01|3697.86
#2026-04-02|3641.14