Table Data - Nasdaq Eurozone Industrials Index
| Title | Nasdaq Eurozone Industrials Index |
|---|---|
| Series ID | NASDAQNQEUROZ50 |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 585.64 |
| 2001-04-02 | 582.22 |
| 2001-04-03 | 563.89 |
| 2001-04-04 | 578.38 |
| 2001-04-05 | 582.73 |
| 2001-04-06 | 585.92 |
| 2001-04-09 | 589.33 |
| 2001-04-10 | 594.56 |
| 2001-04-11 | 598.05 |
| 2001-04-12 | 609.82 |
| 2001-04-13 | . |
| 2001-04-16 | 603.54 |
| 2001-04-17 | 592.30 |
| 2001-04-18 | 605.41 |
| 2001-04-19 | 619.12 |
| 2001-04-20 | 623.21 |
| 2001-04-23 | 613.72 |
| 2001-04-24 | 614.81 |
| 2001-04-25 | 619.45 |
| 2001-04-26 | 617.67 |
| 2001-04-27 | 614.34 |
| 2001-04-30 | 621.18 |
| 2001-05-01 | 623.71 |
| 2001-05-02 | 626.31 |
| 2001-05-03 | 619.03 |
| 2001-05-04 | 621.38 |
| 2001-05-07 | 619.52 |
| 2001-05-08 | 614.39 |
| 2001-05-09 | 612.58 |
| 2001-05-10 | 618.60 |
| 2001-05-11 | 613.33 |
| 2001-05-14 | 607.60 |
| 2001-05-15 | 614.70 |
| 2001-05-16 | 624.36 |
| 2001-05-17 | 631.38 |
| 2001-05-18 | 631.53 |
| 2001-05-21 | 633.83 |
| 2001-05-22 | 630.08 |
| 2001-05-23 | 622.61 |
| 2001-05-24 | 622.51 |
| 2001-05-25 | 617.87 |
| 2001-05-28 | . |
| 2001-05-29 | 609.32 |
| 2001-05-30 | 600.81 |
| 2001-05-31 | 596.09 |
| 2001-06-01 | 589.69 |
| 2001-06-04 | 593.44 |
| 2001-06-05 | 601.77 |
| 2001-06-06 | 599.86 |
| 2001-06-07 | 601.36 |
| 2001-06-08 | 599.50 |
| 2001-06-11 | 586.03 |
| 2001-06-12 | 577.56 |
| 2001-06-13 | 581.70 |
| 2001-06-14 | 577.38 |
| 2001-06-15 | 572.77 |
| 2001-06-18 | 561.52 |
| 2001-06-19 | 564.77 |
| 2001-06-20 | 548.78 |
| 2001-06-21 | 549.51 |
| 2001-06-22 | 553.27 |
| 2001-06-25 | 558.88 |
| 2001-06-26 | 552.41 |
| 2001-06-27 | 546.01 |
| 2001-06-28 | 544.63 |
| 2001-06-29 | 548.80 |
| 2001-07-02 | 552.59 |
| 2001-07-03 | 554.83 |
| 2001-07-04 | . |
| 2001-07-05 | 536.52 |
| 2001-07-06 | 529.25 |
| 2001-07-09 | 526.23 |
| 2001-07-10 | 531.06 |
| 2001-07-11 | 529.18 |
| 2001-07-12 | 530.60 |
| 2001-07-13 | 530.83 |
| 2001-07-16 | 526.12 |
| 2001-07-17 | 525.15 |
| 2001-07-18 | 533.72 |
| 2001-07-19 | 534.56 |
| 2001-07-20 | 531.12 |
| 2001-07-23 | 529.25 |
| 2001-07-24 | 521.31 |
| 2001-07-25 | 518.88 |
| 2001-07-26 | 526.07 |
| 2001-07-27 | 533.72 |
| 2001-07-30 | 539.17 |
| 2001-07-31 | 544.07 |
| 2001-08-01 | 549.55 |
| 2001-08-02 | 554.73 |
| 2001-08-03 | 553.32 |
| 2001-08-06 | 548.74 |
| 2001-08-07 | 545.55 |
| 2001-08-08 | 541.36 |
| 2001-08-09 | 541.61 |
| 2001-08-10 | 544.54 |
| 2001-08-13 | 550.90 |
| 2001-08-14 | 551.42 |
| 2001-08-15 | 556.41 |
| 2001-08-16 | 550.55 |
| 2001-08-17 | 543.77 |
| 2001-08-20 | 538.74 |
| 2001-08-21 | 540.40 |
| 2001-08-22 | 548.04 |
| 2001-08-23 | 543.77 |
| 2001-08-24 | 553.89 |
| 2001-08-27 | 551.52 |
| 2001-08-28 | 546.53 |
| 2001-08-29 | 544.79 |
| 2001-08-30 | 531.03 |
| 2001-08-31 | 529.15 |
| 2001-09-03 | . |
| 2001-09-04 | 517.35 |
| 2001-09-05 | 503.50 |
| 2001-09-06 | 491.37 |
| 2001-09-07 | 486.47 |
| 2001-09-10 | 476.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 438.38 |
| 2001-09-18 | 435.78 |
| 2001-09-19 | 433.64 |
| 2001-09-20 | 409.71 |
| 2001-09-21 | 401.03 |
| 2001-09-24 | 417.34 |
| 2001-09-25 | 428.67 |
| 2001-09-26 | 438.94 |
| 2001-09-27 | 439.50 |
| 2001-09-28 | 434.39 |
| 2001-10-01 | 434.61 |
| 2001-10-02 | 434.60 |
| 2001-10-03 | 436.69 |
| 2001-10-04 | 452.10 |
| 2001-10-05 | 449.21 |
| 2001-10-08 | 450.29 |
| 2001-10-09 | 453.08 |
| 2001-10-10 | 459.59 |
| 2001-10-11 | 467.22 |
| 2001-10-12 | 466.61 |
| 2001-10-15 | 463.06 |
| 2001-10-16 | 469.97 |
| 2001-10-17 | 473.48 |
| 2001-10-18 | 466.15 |
| 2001-10-19 | 457.46 |
| 2001-10-22 | 456.84 |
| 2001-10-23 | 466.48 |
| 2001-10-24 | 475.52 |
| 2001-10-25 | 470.45 |
| 2001-10-26 | 479.71 |
| 2001-10-29 | 478.49 |
| 2001-10-30 | 467.29 |
| 2001-10-31 | 471.93 |
| 2001-11-01 | 474.02 |
| 2001-11-02 | 468.93 |
| 2001-11-05 | 478.30 |
| 2001-11-06 | 476.44 |
| 2001-11-07 | 481.33 |
| 2001-11-08 | 488.22 |
| 2001-11-09 | 484.78 |
| 2001-11-12 | 473.90 |
| 2001-11-13 | 478.52 |
| 2001-11-14 | 491.86 |
| 2001-11-15 | 502.49 |
| 2001-11-16 | 510.51 |
| 2001-11-19 | 512.50 |
| 2001-11-20 | 507.61 |
| 2001-11-21 | 502.45 |
| 2001-11-22 | . |
| 2001-11-23 | 507.89 |
| 2001-11-26 | 513.08 |
| 2001-11-27 | 514.36 |
| 2001-11-28 | 504.75 |
| 2001-11-29 | 504.20 |
| 2001-11-30 | 514.94 |
| 2001-12-03 | 510.34 |
| 2001-12-04 | 519.49 |
| 2001-12-05 | 539.74 |
| 2001-12-06 | 543.08 |
| 2001-12-07 | 539.76 |
| 2001-12-10 | 530.80 |
| 2001-12-11 | 534.38 |
| 2001-12-12 | 532.45 |
| 2001-12-13 | 522.67 |
| 2001-12-14 | 520.84 |
| 2001-12-17 | 537.63 |
| 2001-12-18 | 536.46 |
| 2001-12-19 | 528.98 |
| 2001-12-20 | 519.99 |
| 2001-12-21 | 524.24 |
| 2001-12-24 | 518.15 |
| 2001-12-25 | . |
| 2001-12-26 | 518.62 |
| 2001-12-27 | 531.28 |
| 2001-12-28 | 531.61 |
| 2001-12-31 | 537.29 |
| 2002-01-01 | . |
| 2002-01-02 | 544.45 |
| 2002-01-03 | 557.49 |
| 2002-01-04 | 557.57 |
| 2002-01-07 | 552.27 |
| 2002-01-08 | 552.09 |
| 2002-01-09 | 555.58 |
| 2002-01-10 | 551.24 |
| 2002-01-11 | 550.16 |
| 2002-01-14 | 540.02 |
| 2002-01-15 | 540.34 |
| 2002-01-16 | 522.92 |
| 2002-01-17 | 531.75 |
| 2002-01-18 | 528.89 |
| 2002-01-21 | . |
| 2002-01-22 | 519.96 |
| 2002-01-23 | 522.49 |
| 2002-01-24 | 521.57 |
| 2002-01-25 | 513.30 |
| 2002-01-28 | 514.58 |
| 2002-01-29 | 508.15 |
| 2002-01-30 | 506.71 |
| 2002-01-31 | 507.73 |
| 2002-02-01 | 512.39 |
| 2002-02-04 | 507.81 |
| 2002-02-05 | 505.13 |
| 2002-02-06 | 500.64 |
| 2002-02-07 | 507.37 |
| 2002-02-08 | 505.24 |
| 2002-02-11 | 515.84 |
| 2002-02-12 | 512.35 |
| 2002-02-13 | 513.70 |
| 2002-02-14 | 516.79 |
| 2002-02-15 | 514.97 |
| 2002-02-18 | . |
| 2002-02-19 | 508.08 |
| 2002-02-20 | 502.79 |
| 2002-02-21 | 507.70 |
| 2002-02-22 | 501.24 |
| 2002-02-25 | 506.61 |
| 2002-02-26 | 512.62 |
| 2002-02-27 | 517.52 |
| 2002-02-28 | 519.79 |
| 2002-03-01 | 525.83 |
| 2002-03-04 | 542.71 |
| 2002-03-05 | 546.34 |
| 2002-03-06 | 551.55 |
| 2002-03-07 | 560.89 |
| 2002-03-08 | 563.22 |
| 2002-03-11 | 560.38 |
| 2002-03-12 | 550.14 |
| 2002-03-13 | 547.49 |
| 2002-03-14 | 555.97 |
| 2002-03-15 | 562.16 |
| 2002-03-18 | 566.94 |
| 2002-03-19 | 569.10 |
| 2002-03-20 | 562.83 |
| 2002-03-21 | 560.60 |
| 2002-03-22 | 563.66 |
| 2002-03-25 | 559.23 |
| 2002-03-26 | 560.30 |
| 2002-03-27 | 558.35 |
| 2002-03-28 | 563.67 |
| 2002-03-29 | . |
| 2002-04-01 | 568.32 |
| 2002-04-02 | 562.73 |
| 2002-04-03 | 559.34 |
| 2002-04-04 | 554.91 |
| 2002-04-05 | 551.35 |
| 2002-04-08 | 541.51 |
| 2002-04-09 | 543.62 |
| 2002-04-10 | 550.08 |
| 2002-04-11 | 545.68 |
| 2002-04-12 | 542.10 |
| 2002-04-15 | 547.04 |
| 2002-04-16 | 557.07 |
| 2002-04-17 | 560.82 |
| 2002-04-18 | 558.59 |
| 2002-04-19 | 556.32 |
| 2002-04-22 | 547.91 |
| 2002-04-23 | 547.42 |
| 2002-04-24 | 545.88 |
| 2002-04-25 | 551.25 |
| 2002-04-26 | 551.36 |
| 2002-04-29 | 551.57 |
| 2002-04-30 | 556.29 |
| 2002-05-01 | 559.08 |
| 2002-05-02 | 553.68 |
| 2002-05-03 | 554.57 |
| 2002-05-06 | 554.64 |
| 2002-05-07 | 551.77 |
| 2002-05-08 | 561.79 |
| 2002-05-09 | 558.48 |
| 2002-05-10 | 557.74 |
| 2002-05-13 | 564.62 |
| 2002-05-14 | 567.04 |
| 2002-05-15 | 573.37 |
| 2002-05-16 | 573.54 |
| 2002-05-17 | 582.48 |
| 2002-05-20 | 579.87 |
| 2002-05-21 | 576.68 |
| 2002-05-22 | 574.89 |
| 2002-05-23 | 567.87 |
| 2002-05-24 | 570.54 |
| 2002-05-27 | . |
| 2002-05-28 | 575.22 |
| 2002-05-29 | 573.13 |
| 2002-05-30 | 568.30 |
| 2002-05-31 | 567.94 |
| 2002-06-03 | 565.73 |
| 2002-06-04 | 558.55 |
| 2002-06-05 | 555.19 |
| 2002-06-06 | 561.15 |
| 2002-06-07 | 552.66 |
| 2002-06-10 | 554.78 |
| 2002-06-11 | 553.85 |
| 2002-06-12 | 546.81 |
| 2002-06-13 | 544.56 |
| 2002-06-14 | 532.63 |
| 2002-06-17 | 542.67 |
| 2002-06-18 | 543.32 |
| 2002-06-19 | 540.16 |
| 2002-06-20 | 537.56 |
| 2002-06-21 | 539.17 |
| 2002-06-24 | 532.21 |
| 2002-06-25 | 533.37 |
| 2002-06-26 | 532.16 |
| 2002-06-27 | 540.22 |
| 2002-06-28 | 555.49 |
| 2002-07-01 | 552.62 |
| 2002-07-02 | 538.37 |
| 2002-07-03 | 525.58 |
| 2002-07-04 | . |
| 2002-07-05 | 549.59 |
| 2002-07-08 | 555.68 |
| 2002-07-09 | 550.34 |
| 2002-07-10 | 532.32 |
| 2002-07-11 | 524.07 |
| 2002-07-12 | 522.74 |
| 2002-07-15 | 518.08 |
| 2002-07-16 | 517.23 |
| 2002-07-17 | 527.76 |
| 2002-07-18 | 529.90 |
| 2002-07-19 | 516.91 |
| 2002-07-22 | 493.16 |
| 2002-07-23 | 475.00 |
| 2002-07-24 | 469.64 |
| 2002-07-25 | 469.59 |
| 2002-07-26 | 456.86 |
| 2002-07-29 | 471.81 |
| 2002-07-30 | 479.25 |
| 2002-07-31 | 473.70 |
| 2002-08-01 | 461.96 |
| 2002-08-02 | 449.96 |
| 2002-08-05 | 431.29 |
| 2002-08-06 | 434.92 |
| 2002-08-07 | 435.79 |
| 2002-08-08 | 452.14 |
| 2002-08-09 | 458.89 |
| 2002-08-12 | 453.32 |
| 2002-08-13 | 456.28 |
| 2002-08-14 | 452.56 |
| 2002-08-15 | 456.54 |
| 2002-08-16 | 462.89 |
| 2002-08-19 | 469.17 |
| 2002-08-20 | 465.99 |
| 2002-08-21 | 481.42 |
| 2002-08-22 | 483.14 |
| 2002-08-23 | 479.26 |
| 2002-08-26 | 472.76 |
| 2002-08-27 | 484.21 |
| 2002-08-28 | 471.91 |
| 2002-08-29 | 467.73 |
| 2002-08-30 | 468.00 |
| 2002-09-02 | . |
| 2002-09-03 | 452.03 |
| 2002-09-04 | 451.34 |
| 2002-09-05 | 446.09 |
| 2002-09-06 | 451.58 |
| 2002-09-09 | 445.20 |
| 2002-09-10 | 447.75 |
| 2002-09-11 | 456.59 |
| 2002-09-12 | 445.54 |
| 2002-09-13 | 438.92 |
| 2002-09-16 | 432.33 |
| 2002-09-17 | 427.10 |
| 2002-09-18 | 414.09 |
| 2002-09-19 | 409.12 |
| 2002-09-20 | 410.29 |
| 2002-09-23 | 398.41 |
| 2002-09-24 | 392.91 |
| 2002-09-25 | 394.62 |
| 2002-09-26 | 398.61 |
| 2002-09-27 | 394.30 |
| 2002-09-30 | 382.20 |
| 2002-10-01 | 379.75 |
| 2002-10-02 | 380.83 |
| 2002-10-03 | 374.96 |
| 2002-10-04 | 364.41 |
| 2002-10-07 | 358.86 |
| 2002-10-08 | 355.61 |
| 2002-10-09 | 354.03 |
| 2002-10-10 | 363.53 |
| 2002-10-11 | 382.16 |
| 2002-10-14 | 379.80 |
| 2002-10-15 | 402.06 |
| 2002-10-16 | 401.54 |
| 2002-10-17 | 413.27 |
| 2002-10-18 | 413.03 |
| 2002-10-21 | 415.82 |
| 2002-10-22 | 407.60 |
| 2002-10-23 | 396.81 |
| 2002-10-24 | 402.53 |
| 2002-10-25 | 402.18 |
| 2002-10-28 | 411.87 |
| 2002-10-29 | 396.93 |
| 2002-10-30 | 406.44 |
| 2002-10-31 | 423.08 |
| 2002-11-01 | 424.91 |
| 2002-11-04 | 443.66 |
| 2002-11-05 | 445.06 |
| 2002-11-06 | 437.72 |
| 2002-11-07 | 432.97 |
| 2002-11-08 | 430.01 |
| 2002-11-11 | 422.13 |
| 2002-11-12 | 430.42 |
| 2002-11-13 | 425.31 |
| 2002-11-14 | 435.96 |
| 2002-11-15 | 440.45 |
| 2002-11-18 | 443.49 |
| 2002-11-19 | 443.08 |
| 2002-11-20 | 439.63 |
| 2002-11-21 | 450.98 |
| 2002-11-22 | 454.33 |
| 2002-11-25 | 451.37 |
| 2002-11-26 | 444.66 |
| 2002-11-27 | 451.13 |
| 2002-11-28 | . |
| 2002-11-29 | 458.75 |
| 2002-12-02 | 463.59 |
| 2002-12-03 | 454.59 |
| 2002-12-04 | 452.93 |
| 2002-12-05 | 444.35 |
| 2002-12-06 | 444.57 |
| 2002-12-09 | 435.90 |
| 2002-12-10 | 437.51 |
| 2002-12-11 | 437.75 |
| 2002-12-12 | 434.63 |
| 2002-12-13 | 430.86 |
| 2002-12-16 | 437.68 |
| 2002-12-17 | 436.23 |
| 2002-12-18 | 423.93 |
| 2002-12-19 | 420.47 |
| 2002-12-20 | 426.23 |
| 2002-12-23 | 423.68 |
| 2002-12-24 | 425.28 |
| 2002-12-25 | . |
| 2002-12-26 | 426.36 |
| 2002-12-27 | 420.50 |
| 2002-12-30 | 423.91 |
| 2002-12-31 | 428.05 |
| 2003-01-01 | . |
| 2003-01-02 | 442.26 |
| 2003-01-03 | 445.53 |
| 2003-01-06 | 453.32 |
| 2003-01-07 | 447.59 |
| 2003-01-08 | 434.51 |
| 2003-01-09 | 441.04 |
| 2003-01-10 | 442.68 |
| 2003-01-13 | 445.90 |
| 2003-01-14 | 450.14 |
| 2003-01-15 | 446.03 |
| 2003-01-16 | 445.49 |
| 2003-01-17 | 438.81 |
| 2003-01-20 | . |
| 2003-01-21 | 436.76 |
| 2003-01-22 | 428.18 |
| 2003-01-23 | 429.74 |
| 2003-01-24 | 423.27 |
| 2003-01-27 | 410.43 |
| 2003-01-28 | 412.29 |
| 2003-01-29 | 413.30 |
| 2003-01-30 | 412.35 |
| 2003-01-31 | 415.88 |
| 2003-02-03 | 419.92 |
| 2003-02-04 | 411.76 |
| 2003-02-05 | 415.66 |
| 2003-02-06 | 410.64 |
| 2003-02-07 | 401.50 |
| 2003-02-10 | 399.37 |
| 2003-02-11 | 403.38 |
| 2003-02-12 | 399.43 |
| 2003-02-13 | 402.41 |
| 2003-02-14 | 407.95 |
| 2003-02-17 | . |
| 2003-02-18 | 414.30 |
| 2003-02-19 | 409.79 |
| 2003-02-20 | 408.54 |
| 2003-02-21 | 409.52 |
| 2003-02-24 | 402.57 |
| 2003-02-25 | 390.28 |
| 2003-02-26 | 389.03 |
| 2003-02-27 | 394.43 |
| 2003-02-28 | 399.58 |
| 2003-03-03 | 401.74 |
| 2003-03-04 | 400.07 |
| 2003-03-05 | 401.36 |
| 2003-03-06 | 397.18 |
| 2003-03-07 | 395.27 |
| 2003-03-10 | 388.77 |
| 2003-03-11 | 385.06 |
| 2003-03-12 | 374.46 |
| 2003-03-13 | 384.55 |
| 2003-03-14 | 393.67 |
| 2003-03-17 | 399.38 |
| 2003-03-18 | 406.25 |
| 2003-03-19 | 409.43 |
| 2003-03-20 | 407.71 |
| 2003-03-21 | 418.24 |
| 2003-03-24 | 406.80 |
| 2003-03-25 | 412.42 |
| 2003-03-26 | 411.08 |
| 2003-03-27 | 409.52 |
| 2003-03-28 | 404.34 |
| 2003-03-31 | 401.87 |
| 2003-04-01 | 402.34 |
| 2003-04-02 | 411.11 |
| 2003-04-03 | 410.42 |
| 2003-04-04 | 414.54 |
| 2003-04-07 | 427.20 |
| 2003-04-08 | 423.74 |
| 2003-04-09 | 420.75 |
| 2003-04-10 | 421.75 |
| 2003-04-11 | 422.94 |
| 2003-04-14 | 427.65 |
| 2003-04-15 | 432.98 |
| 2003-04-16 | 435.25 |
| 2003-04-17 | 441.22 |
| 2003-04-18 | . |
| 2003-04-21 | 439.32 |
| 2003-04-22 | 445.41 |
| 2003-04-23 | 447.39 |
| 2003-04-24 | 446.62 |
| 2003-04-25 | 444.49 |
| 2003-04-28 | 454.07 |
| 2003-04-29 | 455.56 |
| 2003-04-30 | 460.92 |
| 2003-05-01 | 465.25 |
| 2003-05-02 | 465.02 |
| 2003-05-05 | 474.12 |
| 2003-05-06 | 484.29 |
| 2003-05-07 | 478.98 |
| 2003-05-08 | 471.71 |
| 2003-05-09 | 478.70 |
| 2003-05-12 | 475.04 |
| 2003-05-13 | 473.06 |
| 2003-05-14 | 472.23 |
| 2003-05-15 | 472.81 |
| 2003-05-16 | 477.07 |
| 2003-05-19 | 468.96 |
| 2003-05-20 | 468.06 |
| 2003-05-21 | 468.18 |
| 2003-05-22 | 468.48 |
| 2003-05-23 | 469.14 |
| 2003-05-26 | . |
| 2003-05-27 | 475.99 |
| 2003-05-28 | 474.15 |
| 2003-05-29 | 478.58 |
| 2003-05-30 | 483.67 |
| 2003-06-02 | 488.91 |
| 2003-06-03 | 484.35 |
| 2003-06-04 | 489.77 |
| 2003-06-05 | 497.60 |
| 2003-06-06 | 500.76 |
| 2003-06-09 | 497.56 |
| 2003-06-10 | 496.21 |
| 2003-06-11 | 501.43 |
| 2003-06-12 | 501.75 |
| 2003-06-13 | 502.09 |
| 2003-06-16 | 514.99 |
| 2003-06-17 | 515.08 |
| 2003-06-18 | 507.50 |
| 2003-06-19 | 504.08 |
| 2003-06-20 | 505.39 |
| 2003-06-23 | 491.93 |
| 2003-06-24 | 489.35 |
| 2003-06-25 | 493.07 |
| 2003-06-26 | 488.10 |
| 2003-06-27 | 488.42 |
| 2003-06-30 | 489.70 |
| 2003-07-01 | 488.00 |
| 2003-07-02 | 493.82 |
| 2003-07-03 | 498.31 |
| 2003-07-04 | . |
| 2003-07-07 | 505.26 |
| 2003-07-08 | 507.23 |
| 2003-07-09 | 506.12 |
| 2003-07-10 | 501.41 |
| 2003-07-11 | 506.13 |
| 2003-07-14 | 511.63 |
| 2003-07-15 | 511.67 |
| 2003-07-16 | 510.75 |
| 2003-07-17 | 505.39 |
| 2003-07-18 | 510.40 |
| 2003-07-21 | 509.27 |
| 2003-07-22 | 511.84 |
| 2003-07-23 | 514.47 |
| 2003-07-24 | 526.95 |
| 2003-07-25 | 529.64 |
| 2003-07-28 | 533.62 |
| 2003-07-29 | 535.60 |
| 2003-07-30 | 532.81 |
| 2003-07-31 | 534.39 |
| 2003-08-01 | 532.37 |
| 2003-08-04 | 534.17 |
| 2003-08-05 | 539.49 |
| 2003-08-06 | 535.45 |
| 2003-08-07 | 534.91 |
| 2003-08-08 | 532.00 |
| 2003-08-11 | 532.85 |
| 2003-08-12 | 532.77 |
| 2003-08-13 | 538.72 |
| 2003-08-14 | 542.18 |
| 2003-08-15 | 544.85 |
| 2003-08-18 | 546.65 |
| 2003-08-19 | 549.09 |
| 2003-08-20 | 550.49 |
| 2003-08-21 | 549.80 |
| 2003-08-22 | 546.78 |
| 2003-08-25 | 541.33 |
| 2003-08-26 | 533.16 |
| 2003-08-27 | 538.08 |
| 2003-08-28 | 543.61 |
| 2003-08-29 | 550.40 |
| 2003-09-01 | . |
| 2003-09-02 | 552.92 |
| 2003-09-03 | 558.61 |
| 2003-09-04 | 562.73 |
| 2003-09-05 | 566.66 |
| 2003-09-08 | 573.36 |
| 2003-09-09 | 569.20 |
| 2003-09-10 | 557.95 |
| 2003-09-11 | 557.99 |
| 2003-09-12 | 560.08 |
| 2003-09-15 | 563.11 |
| 2003-09-16 | 562.93 |
| 2003-09-17 | 566.95 |
| 2003-09-18 | 573.44 |
| 2003-09-19 | 574.31 |
| 2003-09-22 | 564.77 |
| 2003-09-23 | 559.29 |
| 2003-09-24 | 554.32 |
| 2003-09-25 | 551.38 |
| 2003-09-26 | 550.45 |
| 2003-09-29 | 553.08 |
| 2003-09-30 | 549.31 |
| 2003-10-01 | 559.97 |
| 2003-10-02 | 559.05 |
| 2003-10-03 | 571.78 |
| 2003-10-06 | 574.13 |
| 2003-10-07 | 576.53 |
| 2003-10-08 | 582.32 |
| 2003-10-09 | 588.20 |
| 2003-10-10 | 591.02 |
| 2003-10-13 | 592.44 |
| 2003-10-14 | 593.92 |
| 2003-10-15 | 597.79 |
| 2003-10-16 | 597.92 |
| 2003-10-17 | 592.15 |
| 2003-10-20 | 597.72 |
| 2003-10-21 | 601.57 |
| 2003-10-22 | 595.06 |
| 2003-10-23 | 590.38 |
| 2003-10-24 | 590.12 |
| 2003-10-27 | 594.84 |
| 2003-10-28 | 597.91 |
| 2003-10-29 | 605.50 |
| 2003-10-30 | 610.15 |
| 2003-10-31 | 610.11 |
| 2003-11-03 | 614.31 |
| 2003-11-04 | 614.32 |
| 2003-11-05 | 610.99 |
| 2003-11-06 | 609.78 |
| 2003-11-07 | 619.10 |
| 2003-11-10 | 617.50 |
| 2003-11-11 | 615.71 |
| 2003-11-12 | 623.05 |
| 2003-11-13 | 631.74 |
| 2003-11-14 | 640.85 |
| 2003-11-17 | 624.94 |
| 2003-11-18 | 628.99 |
| 2003-11-19 | 626.79 |
| 2003-11-20 | 622.87 |
| 2003-11-21 | 627.63 |
| 2003-11-24 | 630.56 |
| 2003-11-25 | 634.16 |
| 2003-11-26 | 639.73 |
| 2003-11-27 | . |
| 2003-11-28 | 646.63 |
| 2003-12-01 | 659.60 |
| 2003-12-02 | 667.02 |
| 2003-12-03 | 678.85 |
| 2003-12-04 | 675.30 |
| 2003-12-05 | 672.79 |
| 2003-12-08 | 672.00 |
| 2003-12-09 | 676.58 |
| 2003-12-10 | 673.56 |
| 2003-12-11 | 671.46 |
| 2003-12-12 | 678.70 |
| 2003-12-15 | 683.49 |
| 2003-12-16 | 680.84 |
| 2003-12-17 | 677.45 |
| 2003-12-18 | 676.45 |
| 2003-12-19 | 679.71 |
| 2003-12-22 | 681.34 |
| 2003-12-23 | 682.63 |
| 2003-12-24 | 685.19 |
| 2003-12-25 | . |
| 2003-12-26 | 684.92 |
| 2003-12-29 | 691.54 |
| 2003-12-30 | 694.96 |
| 2003-12-31 | 700.85 |
| 2004-01-01 | . |
| 2004-01-02 | 706.07 |
| 2004-01-05 | 712.27 |
| 2004-01-06 | 715.62 |
| 2004-01-07 | 715.01 |
| 2004-01-08 | 728.67 |
| 2004-01-09 | 732.64 |
| 2004-01-12 | 727.96 |
| 2004-01-13 | 729.62 |
| 2004-01-14 | 733.80 |
| 2004-01-15 | 729.07 |
| 2004-01-16 | 721.68 |
| 2004-01-19 | . |
| 2004-01-20 | 734.61 |
| 2004-01-21 | 739.32 |
| 2004-01-22 | 744.11 |
| 2004-01-23 | 738.75 |
| 2004-01-26 | 726.02 |
| 2004-01-27 | 734.62 |
| 2004-01-28 | 733.76 |
| 2004-01-29 | 714.51 |
| 2004-01-30 | 713.10 |
| 2004-02-02 | 717.55 |
| 2004-02-03 | 721.86 |
| 2004-02-04 | 714.45 |
| 2004-02-05 | 719.86 |
| 2004-02-06 | 731.88 |
| 2004-02-09 | 739.79 |
| 2004-02-10 | 742.00 |
| 2004-02-11 | 744.53 |
| 2004-02-12 | 754.60 |
| 2004-02-13 | 747.67 |
| 2004-02-16 | . |
| 2004-02-17 | 755.97 |
| 2004-02-18 | 754.52 |
| 2004-02-19 | 747.61 |
| 2004-02-20 | 733.85 |
| 2004-02-23 | 730.17 |
| 2004-02-24 | 724.33 |
| 2004-02-25 | 719.97 |
| 2004-02-26 | 717.74 |
| 2004-02-27 | 719.96 |
| 2004-03-01 | 727.63 |
| 2004-03-02 | 727.55 |
| 2004-03-03 | 715.97 |
| 2004-03-04 | 721.25 |
| 2004-03-05 | 735.04 |
| 2004-03-08 | 732.31 |
| 2004-03-09 | 725.89 |
| 2004-03-10 | 708.65 |
| 2004-03-11 | 692.81 |
| 2004-03-12 | 690.10 |
| 2004-03-15 | 675.59 |
| 2004-03-16 | 682.07 |
| 2004-03-17 | 687.17 |
| 2004-03-18 | 689.44 |
| 2004-03-19 | 683.95 |
| 2004-03-22 | 670.55 |
| 2004-03-23 | 669.78 |
| 2004-03-24 | 662.89 |
| 2004-03-25 | 675.64 |
| 2004-03-26 | 674.41 |
| 2004-03-29 | 686.41 |
| 2004-03-30 | 688.38 |
| 2004-03-31 | 693.26 |
| 2004-04-01 | 706.82 |
| 2004-04-02 | 705.73 |
| 2004-04-05 | 703.10 |
| 2004-04-06 | 701.12 |
| 2004-04-07 | 708.26 |
| 2004-04-08 | 707.26 |
| 2004-04-09 | . |
| 2004-04-12 | 705.27 |
| 2004-04-13 | 702.08 |
| 2004-04-14 | 693.68 |
| 2004-04-15 | 692.19 |
| 2004-04-16 | 700.38 |
| 2004-04-19 | 701.64 |
| 2004-04-20 | 703.45 |
| 2004-04-21 | 696.95 |
| 2004-04-22 | 703.77 |
| 2004-04-23 | 707.06 |
| 2004-04-26 | 712.67 |
| 2004-04-27 | 715.22 |
| 2004-04-28 | 699.27 |
| 2004-04-29 | 694.90 |
| 2004-04-30 | 693.85 |
| 2004-05-03 | 699.94 |
| 2004-05-04 | 706.78 |
| 2004-05-05 | 709.88 |
| 2004-05-06 | 690.80 |
| 2004-05-07 | 678.38 |
| 2004-05-10 | 655.79 |
| 2004-05-11 | 659.28 |
| 2004-05-12 | 654.58 |
| 2004-05-13 | 656.90 |
| 2004-05-14 | 652.63 |
| 2004-05-17 | 650.36 |
| 2004-05-18 | 652.65 |
| 2004-05-19 | 671.23 |
| 2004-05-20 | 660.97 |
| 2004-05-21 | 668.48 |
| 2004-05-24 | 670.12 |
| 2004-05-25 | 671.27 |
| 2004-05-26 | 676.39 |
| 2004-05-27 | 689.16 |
| 2004-05-28 | 685.01 |
| 2004-05-31 | . |
| 2004-06-01 | 679.23 |
| 2004-06-02 | 687.60 |
| 2004-06-03 | 686.40 |
| 2004-06-04 | 692.21 |
| 2004-06-07 | 702.90 |
| 2004-06-08 | 702.32 |
| 2004-06-09 | 689.15 |
| 2004-06-10 | 690.09 |
| 2004-06-11 | . |
| 2004-06-14 | 682.38 |
| 2004-06-15 | 685.47 |
| 2004-06-16 | 683.80 |
| 2004-06-17 | 683.79 |
| 2004-06-18 | 689.21 |
| 2004-06-21 | 687.44 |
| 2004-06-22 | 680.89 |
| 2004-06-23 | 686.54 |
| 2004-06-24 | 696.60 |
| 2004-06-25 | 694.87 |
| 2004-06-28 | 704.55 |
| 2004-06-29 | 702.41 |
| 2004-06-30 | 706.34 |
| 2004-07-01 | 704.01 |
| 2004-07-02 | 705.25 |
| 2004-07-05 | . |
| 2004-07-06 | 699.29 |
| 2004-07-07 | 702.61 |
| 2004-07-08 | 703.93 |
| 2004-07-09 | 701.22 |
| 2004-07-12 | 700.39 |
| 2004-07-13 | 698.83 |
| 2004-07-14 | 701.43 |
| 2004-07-15 | 694.06 |
| 2004-07-16 | 699.83 |
| 2004-07-19 | 694.50 |
| 2004-07-20 | 693.52 |
| 2004-07-21 | 693.09 |
| 2004-07-22 | 686.80 |
| 2004-07-23 | 677.24 |
| 2004-07-26 | 673.55 |
| 2004-07-27 | 674.22 |
| 2004-07-28 | 673.34 |
| 2004-07-29 | 687.82 |
| 2004-07-30 | 689.51 |
| 2004-08-02 | 686.22 |
| 2004-08-03 | 690.66 |
| 2004-08-04 | 682.87 |
| 2004-08-05 | 685.37 |
| 2004-08-06 | 680.93 |
| 2004-08-09 | 673.08 |
| 2004-08-10 | 680.25 |
| 2004-08-11 | 669.63 |
| 2004-08-12 | 667.34 |
| 2004-08-13 | 672.71 |
| 2004-08-16 | 678.24 |
| 2004-08-17 | 679.44 |
| 2004-08-18 | 678.71 |
| 2004-08-19 | 684.71 |
| 2004-08-20 | 683.44 |
| 2004-08-23 | 686.87 |
| 2004-08-24 | 683.26 |
| 2004-08-25 | 682.72 |
| 2004-08-26 | 687.17 |
| 2004-08-27 | 688.06 |
| 2004-08-30 | 688.57 |
| 2004-08-31 | 689.96 |
| 2004-09-01 | 696.59 |
| 2004-09-02 | 699.29 |
| 2004-09-03 | 698.04 |
| 2004-09-06 | . |
| 2004-09-07 | 706.41 |
| 2004-09-08 | 710.19 |
| 2004-09-09 | 708.27 |
| 2004-09-10 | 720.35 |
| 2004-09-13 | 725.12 |
| 2004-09-14 | 723.96 |
| 2004-09-15 | 714.22 |
| 2004-09-16 | 714.81 |
| 2004-09-17 | 719.01 |
| 2004-09-20 | 716.86 |
| 2004-09-21 | 725.22 |
| 2004-09-22 | 721.59 |
| 2004-09-23 | 718.33 |
| 2004-09-24 | 716.72 |
| 2004-09-27 | 714.94 |
| 2004-09-28 | 717.52 |
| 2004-09-29 | 722.10 |
| 2004-09-30 | 724.27 |
| 2004-10-01 | 734.75 |
| 2004-10-04 | 734.69 |
| 2004-10-05 | 739.92 |
| 2004-10-06 | 738.85 |
| 2004-10-07 | 738.86 |
| 2004-10-08 | 745.13 |
| 2004-10-11 | 741.08 |
| 2004-10-12 | 728.91 |
| 2004-10-13 | 727.31 |
| 2004-10-14 | 729.81 |
| 2004-10-15 | 734.16 |
| 2004-10-18 | 734.23 |
| 2004-10-19 | 741.26 |
| 2004-10-20 | 738.76 |
| 2004-10-21 | 741.39 |
| 2004-10-22 | 744.02 |
| 2004-10-25 | 739.32 |
| 2004-10-26 | 739.14 |
| 2004-10-27 | 744.51 |
| 2004-10-28 | 748.14 |
| 2004-10-29 | 744.48 |
| 2004-11-01 | 752.57 |
| 2004-11-02 | 754.31 |
| 2004-11-03 | 762.73 |
| 2004-11-04 | 768.10 |
| 2004-11-05 | 777.03 |
| 2004-11-08 | 780.46 |
| 2004-11-09 | 775.72 |
| 2004-11-10 | 780.03 |
| 2004-11-11 | 785.04 |
| 2004-11-12 | 789.55 |
| 2004-11-15 | 789.03 |
| 2004-11-16 | 786.09 |
| 2004-11-17 | 795.65 |
| 2004-11-18 | 791.00 |
| 2004-11-19 | 791.26 |
| 2004-11-22 | 787.88 |
| 2004-11-23 | 794.09 |
| 2004-11-24 | 798.57 |
| 2004-11-25 | . |
| 2004-11-26 | 806.16 |
| 2004-11-29 | 808.08 |
| 2004-11-30 | 805.39 |
| 2004-12-01 | 813.40 |
| 2004-12-02 | 815.43 |
| 2004-12-03 | 820.68 |
| 2004-12-06 | 822.41 |
| 2004-12-07 | 825.47 |
| 2004-12-08 | 813.64 |
| 2004-12-09 | 807.10 |
| 2004-12-10 | 808.54 |
| 2004-12-13 | 817.76 |
| 2004-12-14 | 818.34 |
| 2004-12-15 | 827.92 |
| 2004-12-16 | 820.81 |
| 2004-12-17 | 814.07 |
| 2004-12-20 | 828.00 |
| 2004-12-21 | 828.60 |
| 2004-12-22 | 832.37 |
| 2004-12-23 | 839.49 |
| 2004-12-24 | . |
| 2004-12-27 | 846.83 |
| 2004-12-28 | 848.36 |
| 2004-12-29 | 846.30 |
| 2004-12-30 | 850.76 |
| 2004-12-31 | 848.25 |
| 2005-01-03 | 848.71 |
| 2005-01-04 | 841.20 |
| 2005-01-05 | 833.19 |
| 2005-01-06 | 833.31 |
| 2005-01-07 | 827.10 |
| 2005-01-10 | 831.94 |
| 2005-01-11 | 830.68 |
| 2005-01-12 | 836.86 |
| 2005-01-13 | 837.96 |
| 2005-01-14 | 835.90 |
| 2005-01-17 | . |
| 2005-01-18 | 839.67 |
| 2005-01-19 | 843.83 |
| 2005-01-20 | 835.89 |
| 2005-01-21 | 840.41 |
| 2005-01-24 | 840.14 |
| 2005-01-25 | 841.27 |
| 2005-01-26 | 850.50 |
| 2005-01-27 | 856.98 |
#2005-01-28| 849.55
#2005-01-31| 857.09
#2005-02-01| 859.11
#2005-02-02| 862.39
#2005-02-03| 856.22
#2005-02-04| 866.21
#2005-02-07| 863.65
#2005-02-08| 856.70
#2005-02-09| 856.65
#2005-02-10| 862.26
#2005-02-11| 871.25
#2005-02-14| 875.86
#2005-02-15| 879.60
#2005-02-16| 876.66
#2005-02-17| 882.45
#2005-02-18| 880.70
#2005-02-21| .
#2005-02-22| 876.37
#2005-02-23| 870.26
#2005-02-24| 869.34
#2005-02-25| 879.52
#2005-02-28| 886.49
#2005-03-01| 886.46
#2005-03-02| 882.18
#2005-03-03| 882.43
#2005-03-04| 899.41
#2005-03-07| 896.82
#2005-03-08| 903.46
#2005-03-09| 900.13
#2005-03-10| 897.14
#2005-03-11| 900.29
#2005-03-14| 894.18
#2005-03-15| 894.00
#2005-03-16| 892.51
#2005-03-17| 889.50
#2005-03-18| 884.34
#2005-03-21| 875.47
#2005-03-22| 877.84
#2005-03-23| 862.26
#2005-03-24| 862.63
#2005-03-25| .
#2005-03-28| 856.58
#2005-03-29| 857.94
#2005-03-30| 858.68
#2005-03-31| 861.92
#2005-04-01| 863.50
#2005-04-04| 851.39
#2005-04-05| 855.86
#2005-04-06| 860.58
#2005-04-07| 867.27
#2005-04-08| 867.69
#2005-04-11| 875.76
#2005-04-12| 867.48
#2005-04-13| 875.03
#2005-04-14| 865.97
#2005-04-15| 855.37
#2005-04-18| 839.62
#2005-04-19| 843.27
#2005-04-20| 841.88
#2005-04-21| 843.70
#2005-04-22| 847.91
#2005-04-25| 841.10
#2005-04-26| 835.63
#2005-04-27| 819.33
#2005-04-28| 812.98
#2005-04-29| 814.81
#2005-05-02| 816.57
#2005-05-03| 820.94
#2005-05-04| 826.51
#2005-05-05| 829.79
#2005-05-06| 825.26
#2005-05-09| 822.20
#2005-05-10| 823.54
#2005-05-11| 817.47
#2005-05-12| 814.58
#2005-05-13| 811.63
#2005-05-16| 809.56
#2005-05-17| 808.95
#2005-05-18| 824.37
#2005-05-19| 827.01
#2005-05-20| 823.98
#2005-05-23| 829.51
#2005-05-24| 828.01
#2005-05-25| 831.81
#2005-05-26| 831.93
#2005-05-27| 831.68
#2005-05-30| .
#2005-05-31| 822.92
#2005-06-01| 824.86
#2005-06-02| 824.54
#2005-06-03| 823.51
#2005-06-06| 825.23
#2005-06-07| 832.34
#2005-06-08| 836.35
#2005-06-09| 827.39
#2005-06-10| 827.54
#2005-06-13| 827.81
#2005-06-14| 827.57
#2005-06-15| 827.37
#2005-06-16| 830.48
#2005-06-17| 845.05
#2005-06-20| 835.35
#2005-06-21| 839.51
#2005-06-22| 841.20
#2005-06-23| 840.00
#2005-06-24| 834.68
#2005-06-27| 831.17
#2005-06-28| 830.74
#2005-06-29| 837.16
#2005-06-30| 839.36
#2005-07-01| 835.15
#2005-07-04| .
#2005-07-05| 829.71
#2005-07-06| 834.42
#2005-07-07| 824.91
#2005-07-08| 834.77
#2005-07-11| 851.80
#2005-07-12| 858.81
#2005-07-13| 855.68
#2005-07-14| 860.88
#2005-07-15| 855.35
#2005-07-18| 855.55
#2005-07-19| 856.98
#2005-07-20| 859.11
#2005-07-21| 874.75
#2005-07-22| 875.44
#2005-07-25| 871.22
#2005-07-26| 869.86
#2005-07-27| 877.02
#2005-07-28| 878.66
#2005-07-29| 880.59
#2005-08-01| 887.10
#2005-08-02| 889.44
#2005-08-03| 900.26
#2005-08-04| 900.40
#2005-08-05| 892.81
#2005-08-08| 898.83
#2005-08-09| 902.29
#2005-08-10| 910.80
#2005-08-11| 908.84
#2005-08-12| 905.23
#2005-08-15| 899.47
#2005-08-16| 893.55
#2005-08-17| 886.76
#2005-08-18| 872.32
#2005-08-19| 878.30
#2005-08-22| 887.40
#2005-08-23| 881.90
#2005-08-24| 883.73
#2005-08-25| 878.48
#2005-08-26| 877.88
#2005-08-29| 874.75
#2005-08-30| 869.55
#2005-08-31| 885.44
#2005-09-01| 902.40
#2005-09-02| 907.83
#2005-09-05| .
#2005-09-06| 915.37
#2005-09-07| 914.57
#2005-09-08| 910.47
#2005-09-09| 914.40
#2005-09-12| 904.66
#2005-09-13| 895.73
#2005-09-14| 898.11
#2005-09-15| 893.29
#2005-09-16| 903.16
#2005-09-19| 896.64
#2005-09-20| 901.38
#2005-09-21| 895.31
#2005-09-22| 885.14
#2005-09-23| 880.67
#2005-09-26| 887.73
#2005-09-27| 882.53
#2005-09-28| 890.49
#2005-09-29| 889.32
#2005-09-30| 898.60
#2005-10-03| 893.25
#2005-10-04| 901.81
#2005-10-05| 895.49
#2005-10-06| 898.91
#2005-10-07| 896.46
#2005-10-10| 894.33
#2005-10-11| 894.15
#2005-10-12| 888.51
#2005-10-13| 868.38
#2005-10-14| 879.35
#2005-10-17| 875.01
#2005-10-18| 861.50
#2005-10-19| 844.33
#2005-10-20| 846.16
#2005-10-21| 839.93
#2005-10-24| 848.12
#2005-10-25| 856.38
#2005-10-26| 856.55
#2005-10-27| 848.59
#2005-10-28| 844.52
#2005-10-31| 854.10
#2005-11-01| 858.29
#2005-11-02| 864.66
#2005-11-03| 868.49
#2005-11-04| 852.01
#2005-11-07| 854.45
#2005-11-08| 852.39
#2005-11-09| 851.94
#2005-11-10| 851.66
#2005-11-11| 855.61
#2005-11-14| 855.36
#2005-11-15| 853.08
#2005-11-16| 850.53
#2005-11-17| 862.91
#2005-11-18| 867.30
#2005-11-21| 872.19
#2005-11-22| 870.43
#2005-11-23| 883.51
#2005-11-24| .
#2005-11-25| 879.13
#2005-11-28| 880.52
#2005-11-29| 879.49
#2005-11-30| 878.61
#2005-12-01| 881.98
#2005-12-02| 884.86
#2005-12-05| 890.31
#2005-12-06| 899.12
#2005-12-07| 898.61
#2005-12-08| 907.49
#2005-12-09| 912.24
#2005-12-12| 924.59
#2005-12-13| 923.65
#2005-12-14| 931.55
#2005-12-15| 925.83
#2005-12-16| 934.51
#2005-12-19| 935.39
#2005-12-20| 926.77
#2005-12-21| 928.30
#2005-12-22| 932.92
#2005-12-23| 937.65
#2005-12-26| .
#2005-12-27| 940.99
#2005-12-28| 945.90
#2005-12-29| 944.49
#2005-12-30| 935.00
#2006-01-02| .
#2006-01-03| 961.97
#2006-01-04| 985.51
#2006-01-05| 982.83
#2006-01-06| 992.13
#2006-01-09| 984.70
#2006-01-10| 980.89
#2006-01-11| 994.10
#2006-01-12| 992.18
#2006-01-13| 987.34
#2006-01-16| .
#2006-01-17| 979.32
#2006-01-18| 975.51
#2006-01-19| 988.85
#2006-01-20| 982.49
#2006-01-23| 998.20
#2006-01-24|1001.65
#2006-01-25|1011.31
#2006-01-26|1037.27
#2006-01-27|1039.44
#2006-01-30|1032.47
#2006-01-31|1035.78
#2006-02-01|1044.06
#2006-02-02|1037.54
#2006-02-03|1032.35
#2006-02-06|1032.18
#2006-02-07|1029.80
#2006-02-08|1026.45
#2006-02-09|1039.73
#2006-02-10|1029.31
#2006-02-13|1035.43
#2006-02-14|1033.79
#2006-02-15|1036.58
#2006-02-16|1039.63
#2006-02-17|1046.42
#2006-02-20| .
#2006-02-21|1048.16
#2006-02-22|1058.87
#2006-02-23|1066.38
#2006-02-24|1062.16
#2006-02-27|1069.01
#2006-02-28|1057.53
#2006-03-01|1067.70
#2006-03-02|1061.75
#2006-03-03|1062.57
#2006-03-06|1068.26
#2006-03-07|1047.12
#2006-03-08|1038.61
#2006-03-09|1052.41
#2006-03-10|1056.03
#2006-03-13|1067.02
#2006-03-14|1071.43
#2006-03-15|1075.19
#2006-03-16|1092.81
#2006-03-17|1099.67
#2006-03-20|1105.16
#2006-03-21|1099.23
#2006-03-22|1096.45
#2006-03-23|1089.07
#2006-03-24|1096.16
#2006-03-27|1090.73
#2006-03-28|1090.27
#2006-03-29|1088.85
#2006-03-30|1111.60
#2006-03-31|1109.23
#2006-04-03|1121.81
#2006-04-04|1131.77
#2006-04-05|1131.49
#2006-04-06|1134.65
#2006-04-07|1116.36
#2006-04-10|1118.80
#2006-04-11|1104.34
#2006-04-12|1096.95
#2006-04-13|1098.17
#2006-04-14| .
#2006-04-17|1115.55
#2006-04-18|1113.65
#2006-04-19|1139.98
#2006-04-20|1144.48
#2006-04-21|1165.09
#2006-04-24|1167.58
#2006-04-25|1172.52
#2006-04-26|1185.02
#2006-04-27|1180.58
#2006-04-28|1178.95
#2006-05-01|1181.04
#2006-05-02|1189.16
#2006-05-03|1183.46
#2006-05-04|1200.46
#2006-05-05|1223.12
#2006-05-08|1228.55
#2006-05-09|1231.90
#2006-05-10|1237.46
#2006-05-11|1228.00
#2006-05-12|1206.62
#2006-05-15|1170.95
#2006-05-16|1164.35
#2006-05-17|1123.90
#2006-05-18|1116.50
#2006-05-19|1106.05
#2006-05-22|1061.69
#2006-05-23|1105.25
#2006-05-24|1078.92
#2006-05-25|1095.28
#2006-05-26|1115.01
#2006-05-29| .
#2006-05-30|1105.38
#2006-05-31|1113.62
#2006-06-01|1112.72
#2006-06-02|1126.66
#2006-06-05|1118.42
#2006-06-06|1073.83
#2006-06-07|1068.10
#2006-06-08|1017.64
#2006-06-09|1038.11
#2006-06-12|1018.48
#2006-06-13| 991.84
#2006-06-14| 993.92
#2006-06-15|1028.83
#2006-06-16|1024.25
#2006-06-19|1038.49
#2006-06-20|1049.28
#2006-06-21|1053.37
#2006-06-22|1053.46
#2006-06-23|1053.89
#2006-06-26|1054.07
#2006-06-27|1053.74
#2006-06-28|1043.25
#2006-06-29|1065.13
#2006-06-30|1104.62
#2006-07-03|1114.31
#2006-07-04| .
#2006-07-05|1093.96
#2006-07-06|1105.11
#2006-07-07|1107.48
#2006-07-10|1103.83
#2006-07-11|1085.76
#2006-07-12|1085.42
#2006-07-13|1063.84
#2006-07-14|1036.50
#2006-07-17|1012.19
#2006-07-18|1003.74
#2006-07-19|1035.79
#2006-07-20|1049.18
#2006-07-21|1033.57
#2006-07-24|1044.77
#2006-07-25|1045.87
#2006-07-26|1048.57
#2006-07-27|1068.80
#2006-07-28|1070.67
#2006-07-31|1075.87
#2006-08-01|1066.03
#2006-08-02|1087.71
#2006-08-03|1075.87
#2006-08-04|1097.00
#2006-08-07|1078.35
#2006-08-08|1080.12
#2006-08-09|1092.44
#2006-08-10|1069.26
#2006-08-11|1065.77
#2006-08-14|1075.23
#2006-08-15|1085.71
#2006-08-16|1102.54
#2006-08-17|1110.24
#2006-08-18|1106.17
#2006-08-21|1111.74
#2006-08-22|1107.85
#2006-08-23|1097.04
#2006-08-24|1098.90
#2006-08-25|1094.21
#2006-08-28|1105.23
#2006-08-29|1104.91
#2006-08-30|1120.13
#2006-08-31|1117.40
#2006-09-01|1126.58
#2006-09-04| .
#2006-09-05|1132.62
#2006-09-06|1122.35
#2006-09-07|1104.06
#2006-09-08|1102.69
#2006-09-11|1098.46
#2006-09-12|1111.12
#2006-09-13|1114.64
#2006-09-14|1121.15
#2006-09-15|1118.55
#2006-09-18|1125.13
#2006-09-19|1119.54
#2006-09-20|1127.58
#2006-09-21|1127.98
#2006-09-22|1124.60
#2006-09-25|1116.15
#2006-09-26|1124.32
#2006-09-27|1134.32
#2006-09-28|1136.77
#2006-09-29|1135.86
#2006-10-02|1142.72
#2006-10-03|1136.30
#2006-10-04|1133.04
#2006-10-05|1139.69
#2006-10-06|1128.84
#2006-10-09|1130.07
#2006-10-10|1133.10
#2006-10-11|1135.15
#2006-10-12|1147.05
#2006-10-13|1142.76
#2006-10-16|1149.29
#2006-10-17|1138.95
#2006-10-18|1151.51
#2006-10-19|1160.06
#2006-10-20|1168.05
#2006-10-23|1168.73
#2006-10-24|1166.18
#2006-10-25|1175.84
#2006-10-26|1188.04
#2006-10-27|1187.37
#2006-10-30|1178.65
#2006-10-31|1182.00
#2006-11-01|1188.08
#2006-11-02|1178.15
#2006-11-03|1180.81
#2006-11-06|1193.56
#2006-11-07|1205.72
#2006-11-08|1201.18
#2006-11-09|1213.05
#2006-11-10|1223.08
#2006-11-13|1228.03
#2006-11-14|1224.41
#2006-11-15|1237.66
#2006-11-16|1240.56
#2006-11-17|1233.54
#2006-11-20|1232.06
#2006-11-21|1236.07
#2006-11-22|1255.40
#2006-11-23| .
#2006-11-24|1256.11
#2006-11-27|1235.67
#2006-11-28|1230.61
#2006-11-29|1254.37
#2006-11-30|1259.62
#2006-12-01|1255.64
#2006-12-04|1263.24
#2006-12-05|1275.50
#2006-12-06|1279.76
#2006-12-07|1289.34
#2006-12-08|1295.61
#2006-12-11|1291.29
#2006-12-12|1296.99
#2006-12-13|1298.07
#2006-12-14|1300.26
#2006-12-15|1302.69
#2006-12-18|1301.23
#2006-12-19|1304.98
#2006-12-20|1318.25
#2006-12-21|1318.18
#2006-12-22|1308.83
#2006-12-25| .
#2006-12-26|1306.80
#2006-12-27|1320.78
#2006-12-28|1325.48
#2006-12-29|1332.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1347.19
#2007-01-04|1325.21
#2007-01-05|1304.53
#2007-01-08|1309.19
#2007-01-09|1316.58
#2007-01-10|1301.23
#2007-01-11|1312.88
#2007-01-12|1323.38
#2007-01-15| .
#2007-01-16|1327.67
#2007-01-17|1332.51
#2007-01-18|1334.32
#2007-01-19|1351.23
#2007-01-22|1348.00
#2007-01-23|1351.63
#2007-01-24|1360.27
#2007-01-25|1366.76
#2007-01-26|1350.16
#2007-01-29|1361.99
#2007-01-30|1377.21
#2007-01-31|1378.32
#2007-02-01|1397.51
#2007-02-02|1394.65
#2007-02-05|1392.15
#2007-02-06|1389.60
#2007-02-07|1408.25
#2007-02-08|1400.87
#2007-02-09|1405.91
#2007-02-12|1391.62
#2007-02-13|1405.82
#2007-02-14|1436.30
#2007-02-15|1434.58
#2007-02-16|1431.57
#2007-02-19| .
#2007-02-20|1448.36
#2007-02-21|1438.34
#2007-02-22|1447.14
#2007-02-23|1448.63
#2007-02-26|1455.25
#2007-02-27|1407.50
#2007-02-28|1386.67
#2007-03-01|1364.49
#2007-03-02|1363.41
#2007-03-05|1332.77
#2007-03-06|1347.64
#2007-03-07|1363.88
#2007-03-08|1385.63
#2007-03-09|1381.78
#2007-03-12|1387.85
#2007-03-13|1373.97
#2007-03-14|1337.28
#2007-03-15|1367.61
#2007-03-16|1375.77
#2007-03-19|1392.52
#2007-03-20|1400.30
#2007-03-21|1412.46
#2007-03-22|1442.83
#2007-03-23|1441.02
#2007-03-26|1439.75
#2007-03-27|1439.41
#2007-03-28|1429.85
#2007-03-29|1448.24
#2007-03-30|1448.84
#2007-04-02|1461.08
#2007-04-03|1481.03
#2007-04-04|1484.53
#2007-04-05|1499.05
#2007-04-06| .
#2007-04-09|1491.32
#2007-04-10|1513.49
#2007-04-11|1509.21
#2007-04-12|1508.62
#2007-04-13|1518.05
#2007-04-16|1534.58
#2007-04-17|1534.22
#2007-04-18|1524.00
#2007-04-19|1526.45
#2007-04-20|1552.88
#2007-04-23|1556.72
#2007-04-24|1540.14
#2007-04-25|1554.19
#2007-04-26|1554.11
#2007-04-27|1561.93
#2007-04-30|1562.43
#2007-05-01|1556.90
#2007-05-02|1565.32
#2007-05-03|1565.77
#2007-05-04|1583.65
#2007-05-07|1595.73
#2007-05-08|1565.95
#2007-05-09|1568.46
#2007-05-10|1553.45
#2007-05-11|1556.29
#2007-05-14|1555.29
#2007-05-15|1571.44
#2007-05-16|1574.22
#2007-05-17|1576.92
#2007-05-18|1598.59
#2007-05-21|1594.86
#2007-05-22|1605.07
#2007-05-23|1615.58
#2007-05-24|1610.72
#2007-05-25|1607.22
#2007-05-28| .
#2007-05-29|1617.46
#2007-05-30|1601.48
#2007-05-31|1628.42
#2007-06-01|1640.79
#2007-06-04|1648.42
#2007-06-05|1643.95
#2007-06-06|1601.85
#2007-06-07|1577.91
#2007-06-08|1558.37
#2007-06-11|1581.97
#2007-06-12|1567.43
#2007-06-13|1570.05
#2007-06-14|1612.14
#2007-06-15|1645.10
#2007-06-18|1644.89
#2007-06-19|1641.46
#2007-06-20|1652.89
#2007-06-21|1628.02
#2007-06-22|1628.40
#2007-06-25|1623.52
#2007-06-26|1618.05
#2007-06-27|1602.99
#2007-06-28|1629.23
#2007-06-29|1646.10
#2007-07-02|1664.75
#2007-07-03|1679.68
#2007-07-04| .
#2007-07-05|1674.91
#2007-07-06|1683.71
#2007-07-09|1694.15
#2007-07-10|1685.54
#2007-07-11|1682.50
#2007-07-12|1712.84
#2007-07-13|1715.12
#2007-07-16|1710.74
#2007-07-17|1700.50
#2007-07-18|1680.70
#2007-07-19|1702.48
#2007-07-20|1675.74
#2007-07-23|1681.93
#2007-07-24|1659.02
#2007-07-25|1608.79
#2007-07-26|1560.82
#2007-07-27|1547.03
#2007-07-30|1554.36
#2007-07-31|1578.26
#2007-08-01|1555.25
#2007-08-02|1561.17
#2007-08-03|1554.23
#2007-08-06|1534.13
#2007-08-07|1541.48
#2007-08-08|1571.42
#2007-08-09|1525.10
#2007-08-10|1488.54
#2007-08-13|1503.90
#2007-08-14|1488.01
#2007-08-15|1465.34
#2007-08-16|1399.50
#2007-08-17|1417.37
#2007-08-20|1429.12
#2007-08-21|1433.98
#2007-08-22|1474.11
#2007-08-23|1491.45
#2007-08-24|1508.26
#2007-08-27|1509.36
#2007-08-28|1481.94
#2007-08-29|1489.74
#2007-08-30|1505.66
#2007-08-31|1529.10
#2007-09-03| .
#2007-09-04|1540.80
#2007-09-05|1520.48
#2007-09-06|1522.14
#2007-09-07|1481.66
#2007-09-10|1459.24
#2007-09-11|1489.37
#2007-09-12|1492.38
#2007-09-13|1496.55
#2007-09-14|1475.46
#2007-09-17|1443.63
#2007-09-18|1476.03
#2007-09-19|1535.10
#2007-09-20|1541.17
#2007-09-21|1557.39
#2007-09-24|1551.42
#2007-09-25|1529.64
#2007-09-26|1534.85
#2007-09-27|1558.18
#2007-09-28|1564.48
#2007-10-01|1586.32
#2007-10-02|1596.00
#2007-10-03|1603.03
#2007-10-04|1601.47
#2007-10-05|1614.17
#2007-10-08|1603.74
#2007-10-09|1613.16
#2007-10-10|1625.31
#2007-10-11|1644.26
#2007-10-12|1625.51
#2007-10-15|1618.88
#2007-10-16|1584.30
#2007-10-17|1608.58
#2007-10-18|1595.44
#2007-10-19|1589.42
#2007-10-22|1546.08
#2007-10-23|1588.46
#2007-10-24|1577.35
#2007-10-25|1613.05
#2007-10-26|1623.95
#2007-10-29|1644.32
#2007-10-30|1632.86
#2007-10-31|1648.30
#2007-11-01|1623.81
#2007-11-02|1626.11
#2007-11-05|1613.00
#2007-11-06|1638.67
#2007-11-07|1631.11
#2007-11-08|1647.42
#2007-11-09|1625.68
#2007-11-12|1607.25
#2007-11-13|1593.96
#2007-11-14|1623.11
#2007-11-15|1591.89
#2007-11-16|1572.24
#2007-11-19|1525.10
#2007-11-20|1555.07
#2007-11-21|1515.10
#2007-11-22| .
#2007-11-23|1546.22
#2007-11-26|1547.96
#2007-11-27|1543.49
#2007-11-28|1570.69
#2007-11-29|1588.86
#2007-11-30|1609.77
#2007-12-03|1591.76
#2007-12-04|1571.92
#2007-12-05|1596.52
#2007-12-06|1592.87
#2007-12-07|1615.11
#2007-12-10|1649.07
#2007-12-11|1646.03
#2007-12-12|1645.86
#2007-12-13|1593.68
#2007-12-14|1583.07
#2007-12-17|1534.75
#2007-12-18|1537.37
#2007-12-19|1528.30
#2007-12-20|1516.05
#2007-12-21|1548.89
#2007-12-24|1555.20
#2007-12-25| .
#2007-12-26|1565.81
#2007-12-27|1574.94
#2007-12-28|1591.22
#2007-12-31|1583.71
#2008-01-01| .
#2008-01-02|1571.92
#2008-01-03|1550.29
#2008-01-04|1513.31
#2008-01-07|1469.12
#2008-01-08|1487.02
#2008-01-09|1437.25
#2008-01-10|1421.87
#2008-01-11|1437.08
#2008-01-14|1466.00
#2008-01-15|1418.26
#2008-01-16|1384.28
#2008-01-17|1373.94
#2008-01-18|1363.22
#2008-01-21| .
#2008-01-22|1317.41
#2008-01-23|1272.75
#2008-01-24|1346.79
#2008-01-25|1348.29
#2008-01-28|1341.61
#2008-01-29|1378.18
#2008-01-30|1372.73
#2008-01-31|1365.07
#2008-02-01|1414.22
#2008-02-04|1429.18
#2008-02-05|1346.77
#2008-02-06|1354.28
#2008-02-07|1307.10
#2008-02-08|1312.85
#2008-02-11|1305.24
#2008-02-12|1362.67
#2008-02-13|1363.72
#2008-02-14|1385.68
#2008-02-15|1373.41
#2008-02-18| .
#2008-02-19|1419.35
#2008-02-20|1393.45
#2008-02-21|1421.37
#2008-02-22|1411.84
#2008-02-25|1437.40
#2008-02-26|1464.08
#2008-02-27|1482.12
#2008-02-28|1454.91
#2008-02-29|1427.56
#2008-03-03|1411.10
#2008-03-04|1397.00
#2008-03-05|1442.05
#2008-03-06|1426.41
#2008-03-07|1408.04
#2008-03-10|1384.50
#2008-03-11|1401.76
#2008-03-12|1429.16
#2008-03-13|1412.14
#2008-03-14|1406.37
#2008-03-17|1335.23
#2008-03-18|1384.02
#2008-03-19|1351.27
#2008-03-20|1319.75
#2008-03-21| .
#2008-03-24|1318.55
#2008-03-25|1374.61
#2008-03-26|1390.83
#2008-03-27|1418.86
#2008-03-28|1408.15
#2008-03-31|1422.73
#2008-04-01|1438.49
#2008-04-02|1447.94
#2008-04-03|1435.73
#2008-04-04|1452.77
#2008-04-07|1466.51
#2008-04-08|1446.67
#2008-04-09|1444.43
#2008-04-10|1439.27
#2008-04-11|1422.74
#2008-04-14|1416.21
#2008-04-15|1422.64
#2008-04-16|1469.08
#2008-04-17|1461.59
#2008-04-18|1474.21
#2008-04-21|1472.80
#2008-04-22|1467.27
#2008-04-23|1482.36
#2008-04-24|1461.96
#2008-04-25|1473.71
#2008-04-28|1483.53
#2008-04-29|1457.50
#2008-04-30|1468.16
#2008-05-01|1457.33
#2008-05-02|1478.57
#2008-05-05|1487.62
#2008-05-06|1485.48
#2008-05-07|1484.65
#2008-05-08|1488.43
#2008-05-09|1471.26
#2008-05-12|1485.89
#2008-05-13|1484.58
#2008-05-14|1496.78
#2008-05-15|1502.82
#2008-05-16|1533.89
#2008-05-19|1552.66
#2008-05-20|1533.08
#2008-05-21|1529.42
#2008-05-22|1525.13
#2008-05-23|1501.43
#2008-05-26| .
#2008-05-27|1488.24
#2008-05-28|1490.01
#2008-05-29|1477.38
#2008-05-30|1491.29
#2008-06-02|1475.28
#2008-06-03|1477.37
#2008-06-04|1466.07
#2008-06-05|1473.81
#2008-06-06|1460.31
#2008-06-09|1444.31
#2008-06-10|1406.92
#2008-06-11|1383.67
#2008-06-12|1386.32
#2008-06-13|1387.39
#2008-06-16|1398.89
#2008-06-17|1412.17
#2008-06-18|1381.38
#2008-06-19|1372.18
#2008-06-20|1359.93
#2008-06-23|1338.82
#2008-06-24|1326.84
#2008-06-25|1345.21
#2008-06-26|1318.52
#2008-06-27|1320.95
#2008-06-30|1311.76
#2008-07-01|1278.31
#2008-07-02|1255.13
#2008-07-03|1251.31
#2008-07-04| .
#2008-07-07|1257.18
#2008-07-08|1227.05
#2008-07-09|1256.27
#2008-07-10|1228.19
#2008-07-11|1196.65
#2008-07-14|1218.38
#2008-07-15|1193.48
#2008-07-16|1204.15
#2008-07-17|1257.39
#2008-07-18|1273.15
#2008-07-21|1286.17
#2008-07-22|1281.39
#2008-07-23|1286.76
#2008-07-24|1238.59
#2008-07-25|1247.11
#2008-07-28|1229.32
#2008-07-29|1223.46
#2008-07-30|1251.52
#2008-07-31|1254.48
#2008-08-01|1225.36
#2008-08-04|1216.24
#2008-08-05|1237.29
#2008-08-06|1257.80
#2008-08-07|1255.17
#2008-08-08|1241.90
#2008-08-11|1259.04
#2008-08-12|1238.52
#2008-08-13|1202.28
#2008-08-14|1206.03
#2008-08-15|1199.87
#2008-08-18|1200.86
#2008-08-19|1162.96
#2008-08-20|1169.77
#2008-08-21|1166.41
#2008-08-22|1191.55
#2008-08-25|1172.96
#2008-08-26|1166.07
#2008-08-27|1173.84
#2008-08-28|1197.23
#2008-08-29|1204.15
#2008-09-01| .
#2008-09-02|1208.35
#2008-09-03|1186.69
#2008-09-04|1135.26
#2008-09-05|1094.35
#2008-09-08|1121.21
#2008-09-09|1089.00
#2008-09-10|1076.24
#2008-09-11|1058.61
#2008-09-12|1094.31
#2008-09-15|1063.84
#2008-09-16|1045.01
#2008-09-17|1025.34
#2008-09-18|1024.44
#2008-09-19|1104.06
#2008-09-22|1100.88
#2008-09-23|1081.84
#2008-09-24|1069.57
#2008-09-25|1083.65
#2008-09-26|1052.07
#2008-09-29| 979.12
#2008-09-30| 965.32
#2008-10-01| 950.61
#2008-10-02| 909.85
#2008-10-03| 919.41
#2008-10-06| 823.78
#2008-10-07| 817.20
#2008-10-08| 776.03
#2008-10-09| 784.71
#2008-10-10| 731.36
#2008-10-13| 815.01
#2008-10-14| 842.87
#2008-10-15| 762.01
#2008-10-16| 701.90
#2008-10-17| 709.32
#2008-10-20| 728.14
#2008-10-21| 734.56
#2008-10-22| 678.58
#2008-10-23| 657.76
#2008-10-24| 622.47
#2008-10-27| 574.46
#2008-10-28| 578.59
#2008-10-29| 655.89
#2008-10-30| 674.03
#2008-10-31| 681.21
#2008-11-03| 704.84
#2008-11-04| 753.10
#2008-11-05| 743.36
#2008-11-06| 671.84
#2008-11-07| 675.73
#2008-11-10| 696.77
#2008-11-11| 652.24
#2008-11-12| 632.81
#2008-11-13| 637.57
#2008-11-14| 648.47
#2008-11-17| 630.61
#2008-11-18| 626.05
#2008-11-19| 601.23
#2008-11-20| 574.44
#2008-11-21| 569.20
#2008-11-24| 643.17
#2008-11-25| 669.00
#2008-11-26| 661.35
#2008-11-27| .
#2008-11-28| 667.05
#2008-12-01| 629.90
#2008-12-02| 651.20
#2008-12-03| 652.79
#2008-12-04| 654.20
#2008-12-05| 620.62
#2008-12-08| 678.17
#2008-12-09| 687.93
#2008-12-10| 705.56
#2008-12-11| 709.80
#2008-12-12| 703.93
#2008-12-15| 718.30
#2008-12-16| 728.90
#2008-12-17| 768.23
#2008-12-18| 779.30
#2008-12-19| 746.90
#2008-12-22| 733.18
#2008-12-23| 732.07
#2008-12-24| 731.37
#2008-12-25| .
#2008-12-26| 734.98
#2008-12-29| 756.38
#2008-12-30| 767.54
#2008-12-31| 755.95
#2009-01-01| .
#2009-01-02| 786.43
#2009-01-05| 777.88
#2009-01-06| 781.68
#2009-01-07| 789.69
#2009-01-08| 778.91
#2009-01-09| 756.54
#2009-01-12| 730.18
#2009-01-13| 703.01
#2009-01-14| 657.10
#2009-01-15| 651.14
#2009-01-16| 666.59
#2009-01-19| .
#2009-01-20| 631.40
#2009-01-21| 635.73
#2009-01-22| 631.05
#2009-01-23| 610.27
#2009-01-26| 644.46
#2009-01-27| 650.64
#2009-01-28| 682.85
#2009-01-29| 660.75
#2009-01-30| 643.08
#2009-02-02| 628.67
#2009-02-03| 645.25
#2009-02-04| 669.63
#2009-02-05| 672.21
#2009-02-06| 699.55
#2009-02-09| 717.13
#2009-02-10| 689.04
#2009-02-11| 685.32
#2009-02-12| 662.30
#2009-02-13| 676.22
#2009-02-16| .
#2009-02-17| 625.51
#2009-02-18| 619.38
#2009-02-19| 630.38
#2009-02-20| 592.70
#2009-02-23| 585.47
#2009-02-24| 578.72
#2009-02-25| 574.95
#2009-02-26| 583.17
#2009-02-27| 571.92
#2009-03-02| 544.68
#2009-03-03| 537.43
#2009-03-04| 571.96
#2009-03-05| 543.89
#2009-03-06| 541.69
#2009-03-09| 534.20
#2009-03-10| 574.08
#2009-03-11| 579.99
#2009-03-12| 585.79
#2009-03-13| 587.32
#2009-03-16| 606.55
#2009-03-17| 601.27
#2009-03-18| 603.33
#2009-03-19| 632.45
#2009-03-20| 628.03
#2009-03-23| 647.15
#2009-03-24| 642.38
#2009-03-25| 642.25
#2009-03-26| 644.86
#2009-03-27| 629.23
#2009-03-30| 594.63
#2009-03-31| 620.84
#2009-04-01| 628.13
#2009-04-02| 676.17
#2009-04-03| 684.62
#2009-04-06| 675.28
#2009-04-07| 655.51
#2009-04-08| 658.80
#2009-04-09| 679.76
#2009-04-10| .
#2009-04-13| 685.80
#2009-04-14| 697.63
#2009-04-15| 686.41
#2009-04-16| 705.30
#2009-04-17| 715.46
#2009-04-20| 672.60
#2009-04-21| 676.97
#2009-04-22| 704.67
#2009-04-23| 703.69
#2009-04-24| 732.31
#2009-04-27| 725.90
#2009-04-28| 704.35
#2009-04-29| 739.89
#2009-04-30| 751.62
#2009-05-01| 752.30
#2009-05-04| 782.82
#2009-05-05| 784.66
#2009-05-06| 789.56
#2009-05-07| 781.51
#2009-05-08| 799.89
#2009-05-11| 783.42
#2009-05-12| 778.06
#2009-05-13| 745.62
#2009-05-14| 756.17
#2009-05-15| 766.41
#2009-05-18| 772.94
#2009-05-19| 803.62
#2009-05-20| 822.81
#2009-05-21| 799.03
#2009-05-22| 812.27
#2009-05-25| .
#2009-05-26| 812.24
#2009-05-27| 817.84
#2009-05-28| 802.26
#2009-05-29| 812.52
#2009-06-01| 845.07
#2009-06-02| 862.90
#2009-06-03| 839.05
#2009-06-04| 835.62
#2009-06-05| 831.36
#2009-06-08| 807.99
#2009-06-09| 816.19
#2009-06-10| 824.52
#2009-06-11| 833.24
#2009-06-12| 827.75
#2009-06-15| 793.12
#2009-06-16| 797.38
#2009-06-17| 770.01
#2009-06-18| 774.78
#2009-06-19| 781.71
#2009-06-22| 750.85
#2009-06-23| 754.15
#2009-06-24| 777.98
#2009-06-25| 769.27
#2009-06-26| 779.90
#2009-06-29| 798.70
#2009-06-30| 787.46
#2009-07-01| 805.17
#2009-07-02| 775.10
#2009-07-03| .
#2009-07-06| 753.67
#2009-07-07| 754.57
#2009-07-08| 743.16
#2009-07-09| 756.47
#2009-07-10| 740.24
#2009-07-13| 760.16
#2009-07-14| 768.79
#2009-07-15| 797.10
#2009-07-16| 803.10
#2009-07-17| 809.51
#2009-07-20| 827.13
#2009-07-21| 842.48
#2009-07-22| 842.23
#2009-07-23| 862.15
#2009-07-24| 860.46
#2009-07-27| 866.98
#2009-07-28| 853.64
#2009-07-29| 856.28
#2009-07-30| 874.42
#2009-07-31| 884.11
#2009-08-03| 917.86
#2009-08-04| 916.48
#2009-08-05| 914.96
#2009-08-06| 916.70
#2009-08-07| 915.75
#2009-08-10| 912.48
#2009-08-11| 893.96
#2009-08-12| 907.36
#2009-08-13| 928.03
#2009-08-14| 918.17
#2009-08-17| 885.38
#2009-08-18| 896.53
#2009-08-19| 900.78
#2009-08-20| 920.28
#2009-08-21| 950.68
#2009-08-24| 969.99
#2009-08-25| 983.19
#2009-08-26| 962.32
#2009-08-27| 956.66
#2009-08-28| 980.77
#2009-08-31| 966.01
#2009-09-01| 940.44
#2009-09-02| 925.53
#2009-09-03| 935.77
#2009-09-04| 949.26
#2009-09-07| .
#2009-09-08| 993.82
#2009-09-09|1014.90
#2009-09-10|1021.96
#2009-09-11|1033.53
#2009-09-14|1033.04
#2009-09-15|1036.71
#2009-09-16|1062.50
#2009-09-17|1079.18
#2009-09-18|1077.94
#2009-09-21|1053.95
#2009-09-22|1069.68
#2009-09-23|1069.58
#2009-09-24|1045.50
#2009-09-25|1032.65
#2009-09-28|1053.44
#2009-09-29|1040.81
#2009-09-30|1039.57
#2009-10-01|1014.58
#2009-10-02| 995.62
#2009-10-05|1006.80
#2009-10-06|1048.31
#2009-10-07|1045.09
#2009-10-08|1074.52
#2009-10-09|1075.64
#2009-10-12|1094.54
#2009-10-13|1081.92
#2009-10-14|1114.15
#2009-10-15|1115.84
#2009-10-16|1094.19
#2009-10-19|1113.20
#2009-10-20|1101.06
#2009-10-21|1099.99
#2009-10-22|1081.95
#2009-10-23|1079.01
#2009-10-26|1053.41
#2009-10-27|1038.15
#2009-10-28| 996.80
#2009-10-29|1027.17
#2009-10-30| 991.37
#2009-11-02|1002.61
#2009-11-03| 983.26
#2009-11-04|1018.21
#2009-11-05|1035.44
#2009-11-06|1032.59
#2009-11-09|1062.90
#2009-11-10|1057.24
#2009-11-11|1063.64
#2009-11-12|1057.29
#2009-11-13|1057.42
#2009-11-16|1087.51
#2009-11-17|1066.55
#2009-11-18|1083.87
#2009-11-19|1053.62
#2009-11-20|1044.32
#2009-11-23|1077.27
#2009-11-24|1066.40
#2009-11-25|1078.88
#2009-11-26| .
#2009-11-27|1048.11
#2009-11-30|1038.68
#2009-12-01|1079.11
#2009-12-02|1082.07
#2009-12-03|1075.28
#2009-12-04|1070.29
#2009-12-07|1062.77
#2009-12-08|1041.58
#2009-12-09|1029.28
#2009-12-10|1036.74
#2009-12-11|1036.02
#2009-12-14|1044.61
#2009-12-15|1039.06
#2009-12-16|1051.14
#2009-12-17|1028.45
#2009-12-18|1018.51
#2009-12-21|1036.91
#2009-12-22|1038.56
#2009-12-23|1047.41
#2009-12-24|1047.92
#2009-12-25| .
#2009-12-28|1057.13
#2009-12-29|1065.29
#2009-12-30|1053.29
#2009-12-31|1056.07
#2010-01-01| .
#2010-01-04|1085.17
#2010-01-05|1089.28
#2010-01-06|1090.24
#2010-01-07|1088.30
#2010-01-08|1097.02
#2010-01-11|1114.90
#2010-01-12|1095.54
#2010-01-13|1099.69
#2010-01-14|1103.84
#2010-01-15|1084.42
#2010-01-18| .
#2010-01-19|1087.52
#2010-01-20|1053.08
#2010-01-21|1031.87
#2010-01-22|1027.32
#2010-01-25|1026.07
#2010-01-26|1027.63
#2010-01-27|1012.85
#2010-01-28| 990.98
#2010-01-29| 997.83
#2010-02-01|1001.51
#2010-02-02|1022.63
#2010-02-03|1016.21
#2010-02-04| 973.07
#2010-02-05| 940.05
#2010-02-08| 944.16
#2010-02-09| 952.73
#2010-02-10| 953.06
#2010-02-11| 941.97
#2010-02-12| 929.04
#2010-02-15| .
#2010-02-16| 948.41
#2010-02-17| 964.30
#2010-02-18| 971.10
#2010-02-19| 966.58
#2010-02-22| 970.80
#2010-02-23| 955.87
#2010-02-24| 955.32
#2010-02-25| 930.97
#2010-02-26| 954.74
#2010-03-01| 960.34
#2010-03-02| 977.81
#2010-03-03|1001.06
#2010-03-04| 996.37
#2010-03-05|1010.52
#2010-03-08|1010.55
#2010-03-09|1005.43
#2010-03-10|1021.84
#2010-03-11|1018.59
#2010-03-12|1032.70
#2010-03-15|1014.39
#2010-03-16|1034.31
#2010-03-17|1048.31
#2010-03-18|1034.20
#2010-03-19|1023.48
#2010-03-22|1022.15
#2010-03-23|1034.17
#2010-03-24|1017.84
#2010-03-25|1027.93
#2010-03-26|1029.50
#2010-03-29|1037.18
#2010-03-30|1025.35
#2010-03-31|1034.42
#2010-04-01|1053.87
#2010-04-02| .
#2010-04-05|1051.59
#2010-04-06|1052.60
#2010-04-07|1046.61
#2010-04-08|1037.18
#2010-04-09|1060.38
#2010-04-12|1071.95
#2010-04-13|1059.08
#2010-04-14|1072.75
#2010-04-15|1070.96
#2010-04-16|1052.97
#2010-04-19|1044.72
#2010-04-20|1066.41
#2010-04-21|1054.75
#2010-04-22|1029.52
#2010-04-23|1054.58
#2010-04-26|1066.50
#2010-04-27|1028.73
#2010-04-28|1001.13
#2010-04-29|1023.83
#2010-04-30|1030.32
#2010-05-03|1019.30
#2010-05-04| 968.11
#2010-05-05| 937.87
#2010-05-06| 915.32
#2010-05-07| 876.97
#2010-05-10| 960.69
#2010-05-11| 949.22
#2010-05-12| 969.30
#2010-05-13| 963.65
#2010-05-14| 915.27
#2010-05-17| 896.99
#2010-05-18| 921.17
#2010-05-19| 889.25
#2010-05-20| 863.42
#2010-05-21| 879.22
#2010-05-24| 864.39
#2010-05-25| 823.45
#2010-05-26| 847.53
#2010-05-27| 883.99
#2010-05-28| 886.19
#2010-05-31| .
#2010-06-01| 884.58
#2010-06-02| 877.18
#2010-06-03| 891.03
#2010-06-04| 858.29
#2010-06-07| 841.30
#2010-06-08| 836.91
#2010-06-09| 865.95
#2010-06-10| 892.68
#2010-06-11| 890.64
#2010-06-14| 923.80
#2010-06-15| 934.53
#2010-06-16| 931.80
#2010-06-17| 934.01
#2010-06-18| 939.20
#2010-06-21| 952.86
#2010-06-22| 937.01
#2010-06-23| 919.25
#2010-06-24| 902.77
#2010-06-25| 893.72
#2010-06-28| 911.46
#2010-06-29| 863.49
#2010-06-30| 867.14
#2010-07-01| 860.07
#2010-07-02| 868.95
#2010-07-05| .
#2010-07-06| 896.16
#2010-07-07| 896.78
#2010-07-08| 910.41
#2010-07-09| 909.30
#2010-07-12| 909.95
#2010-07-13| 935.96
#2010-07-14| 940.43
#2010-07-15| 938.43
#2010-07-16| 925.97
#2010-07-19| 920.24
#2010-07-20| 908.21
#2010-07-21| 916.28
#2010-07-22| 953.97
#2010-07-23| 955.76
#2010-07-26| 973.19
#2010-07-27| 974.36
#2010-07-28| 970.98
#2010-07-29| 971.08
#2010-07-30| 962.50
#2010-08-02| 999.86
#2010-08-03|1003.17
#2010-08-04| 992.53
#2010-08-05| 999.42
#2010-08-06| 995.21
#2010-08-09|1008.17
#2010-08-10| 982.51
#2010-08-11| 939.71
#2010-08-12| 928.63
#2010-08-13| 921.51
#2010-08-16| 928.67
#2010-08-17| 949.07
#2010-08-18| 948.74
#2010-08-19| 929.71
#2010-08-20| 901.06
#2010-08-23| 901.73
#2010-08-24| 878.28
#2010-08-25| 867.64
#2010-08-26| 882.28
#2010-08-27| 887.47
#2010-08-30| 881.13
#2010-08-31| 887.59
#2010-09-01| 924.41
#2010-09-02| 928.23
#2010-09-03| 938.14
#2010-09-06| .
#2010-09-07| 923.44
#2010-09-08| 930.24
#2010-09-09| 940.35
#2010-09-10| 938.85
#2010-09-13| 957.14
#2010-09-14| 966.40
#2010-09-15| 966.26
#2010-09-16| 972.25
#2010-09-17| 968.14
#2010-09-20| 983.56
#2010-09-21| 992.86
#2010-09-22| 998.93
#2010-09-23| 983.97
#2010-09-24|1015.25
#2010-09-27|1012.13
#2010-09-28|1020.34
#2010-09-29|1021.93
#2010-09-30|1022.98
#2010-10-01|1026.22
#2010-10-04|1013.33
#2010-10-05|1040.07
#2010-10-06|1059.72
#2010-10-07|1057.35
#2010-10-08|1056.64
#2010-10-11|1060.91
#2010-10-12|1051.65
#2010-10-13|1083.00
#2010-10-14|1096.16
#2010-10-15|1092.81
#2010-10-18|1088.85
#2010-10-19|1069.48
#2010-10-20|1093.12
#2010-10-21|1114.64
#2010-10-22|1104.35
#2010-10-25|1110.11
#2010-10-26|1094.27
#2010-10-27|1079.32
#2010-10-28|1092.96
#2010-10-29|1089.26
#2010-11-01|1092.92
#2010-11-02|1110.46
#2010-11-03|1103.10
#2010-11-04|1140.47
#2010-11-05|1126.45
#2010-11-08|1120.98
#2010-11-09|1132.71
#2010-11-10|1103.28
#2010-11-11|1096.99
#2010-11-12|1096.17
#2010-11-15|1096.74
#2010-11-16|1064.83
#2010-11-17|1072.49
#2010-11-18|1101.34
#2010-11-19|1109.83
#2010-11-22|1097.99
#2010-11-23|1061.35
#2010-11-24|1074.31
#2010-11-25| .
#2010-11-26|1062.32
#2010-11-29|1030.43
#2010-11-30|1023.14
#2010-12-01|1055.04
#2010-12-02|1090.69
#2010-12-03|1106.97
#2010-12-06|1103.71
#2010-12-07|1125.13
#2010-12-08|1111.51
#2010-12-09|1102.69
#2010-12-10|1109.98
#2010-12-13|1134.28
#2010-12-14|1134.40
#2010-12-15|1132.64
#2010-12-16|1122.36
#2010-12-17|1115.81
#2010-12-20|1120.65
#2010-12-21|1133.35
#2010-12-22|1130.33
#2010-12-23|1125.86
#2010-12-24| .
#2010-12-27|1123.64
#2010-12-28|1122.67
#2010-12-29|1130.60
#2010-12-30|1132.14
#2010-12-31|1140.95
#2011-01-03|1154.24
#2011-01-04|1145.08
#2011-01-05|1116.10
#2011-01-06|1103.15
#2011-01-07|1095.45
#2011-01-10|1081.20
#2011-01-11|1105.37
#2011-01-12|1131.15
#2011-01-13|1151.42
#2011-01-14|1155.32
#2011-01-17| .
#2011-01-18|1164.00
#2011-01-19|1164.05
#2011-01-20|1142.71
#2011-01-21|1170.13
#2011-01-24|1179.70
#2011-01-25|1181.80
#2011-01-26|1195.48
#2011-01-27|1202.51
#2011-01-28|1183.05
#2011-01-31|1185.02
#2011-02-01|1205.03
#2011-02-02|1192.74
#2011-02-03|1175.88
#2011-02-04|1177.88
#2011-02-07|1189.37
#2011-02-08|1203.84
#2011-02-09|1207.26
#2011-02-10|1193.36
#2011-02-11|1197.46
#2011-02-14|1195.11
#2011-02-15|1193.64
#2011-02-16|1201.43
#2011-02-17|1203.82
#2011-02-18|1219.13
#2011-02-21| .
#2011-02-22|1193.09
#2011-02-23|1179.06
#2011-02-24|1179.22
#2011-02-25|1194.17
#2011-02-28|1218.65
#2011-03-01|1214.55
#2011-03-02|1208.01
#2011-03-03|1224.24
#2011-03-04|1215.12
#2011-03-07|1216.05
#2011-03-08|1207.26
#2011-03-09|1207.36
#2011-03-10|1180.92
#2011-03-11|1170.48
#2011-03-14|1168.82
#2011-03-15|1147.15
#2011-03-16|1121.20
#2011-03-17|1159.75
#2011-03-18|1180.47
#2011-03-21|1212.51
#2011-03-22|1205.62
#2011-03-23|1204.00
#2011-03-24|1230.91
#2011-03-25|1231.15
#2011-03-28|1230.93
#2011-03-29|1231.18
#2011-03-30|1247.42
#2011-03-31|1250.14
#2011-04-01|1267.95
#2011-04-04|1276.13
#2011-04-05|1268.41
#2011-04-06|1287.12
#2011-04-07|1268.21
#2011-04-08|1286.22
#2011-04-11|1274.52
#2011-04-12|1254.47
#2011-04-13|1269.06
#2011-04-14|1255.07
#2011-04-15|1256.42
#2011-04-18|1213.14
#2011-04-19|1230.46
#2011-04-20|1280.59
#2011-04-21|1295.21
#2011-04-22| .
#2011-04-25|1294.32
#2011-04-26|1307.51
#2011-04-27|1313.57
#2011-04-28|1339.31
#2011-04-29|1340.55
#2011-05-02|1344.13
#2011-05-03|1333.05
#2011-05-04|1311.95
#2011-05-05|1280.56
#2011-05-06|1290.43
#2011-05-09|1260.77
#2011-05-10|1284.58
#2011-05-11|1281.25
#2011-05-12|1260.39
#2011-05-13|1256.48
#2011-05-16|1257.22
#2011-05-17|1234.51
#2011-05-18|1243.30
#2011-05-19|1258.80
#2011-05-20|1239.20
#2011-05-23|1202.86
#2011-05-24|1215.79
#2011-05-25|1210.46
#2011-05-26|1200.63
#2011-05-27|1220.65
#2011-05-30| .
#2011-05-31|1256.75
#2011-06-01|1248.14
#2011-06-02|1234.28
#2011-06-03|1245.14
#2011-06-06|1240.19
#2011-06-07|1247.65
#2011-06-08|1224.86
#2011-06-09|1234.16
#2011-06-10|1200.96
#2011-06-13|1200.38
#2011-06-14|1224.96
#2011-06-15|1195.33
#2011-06-16|1176.26
#2011-06-17|1195.99
#2011-06-20|1185.80
#2011-06-21|1216.97
#2011-06-22|1213.19
#2011-06-23|1167.86
#2011-06-24|1168.98
#2011-06-27|1179.49
#2011-06-28|1186.85
#2011-06-29|1222.61
#2011-06-30|1249.63
#2011-07-01|1253.95
#2011-07-04| .
#2011-07-05|1243.86
#2011-07-06|1226.89
#2011-07-07|1233.88
#2011-07-08|1207.89
#2011-07-11|1158.59
#2011-07-12|1147.26
#2011-07-13|1179.55
#2011-07-14|1164.50
#2011-07-15|1149.68
#2011-07-18|1117.04
#2011-07-19|1147.36
#2011-07-20|1158.78
#2011-07-21|1185.06
#2011-07-22|1190.94
#2011-07-25|1187.06
#2011-07-26|1190.24
#2011-07-27|1161.69
#2011-07-28|1138.21
#2011-07-29|1139.00
#2011-08-01|1094.12
#2011-08-02|1063.82
#2011-08-03|1044.95
#2011-08-04| 987.12
#2011-08-05| 979.75
#2011-08-08| 924.52
#2011-08-09| 955.92
#2011-08-10| 913.09
#2011-08-11| 951.65
#2011-08-12| 983.43
#2011-08-15|1007.07
#2011-08-16| 994.13
#2011-08-17| 998.91
#2011-08-18| 925.13
#2011-08-19| 917.12
#2011-08-22| 919.13
#2011-08-23| 926.72
#2011-08-24| 948.53
#2011-08-25| 942.69
#2011-08-26| 935.59
#2011-08-29| 969.94
#2011-08-30| 968.76
#2011-08-31| 999.97
#2011-09-01| 989.11
#2011-09-02| 951.28
#2011-09-05| .
#2011-09-06| 886.36
#2011-09-07| 922.71
#2011-09-08| 920.29
#2011-09-09| 867.39
#2011-09-12| 838.70
#2011-09-13| 849.47
#2011-09-14| 872.01
#2011-09-15| 908.69
#2011-09-16| 907.84
#2011-09-19| 875.04
#2011-09-20| 895.12
#2011-09-21| 881.77
#2011-09-22| 821.01
#2011-09-23| 817.75
#2011-09-26| 822.98
#2011-09-27| 876.49
#2011-09-28| 863.61
#2011-09-29| 879.03
#2011-09-30| 845.99
#2011-10-03| 822.03
#2011-10-04| 790.27
#2011-10-05| 826.34
#2011-10-06| 867.01
#2011-10-07| 873.73
#2011-10-10| 909.73
#2011-10-11| 904.16
#2011-10-12| 938.43
#2011-10-13| 926.56
#2011-10-14| 951.61
#2011-10-17| 926.26
#2011-10-18| 925.44
#2011-10-19| 929.91
#2011-10-20| 896.68
#2011-10-21| 932.39
#2011-10-24| 957.60
#2011-10-25| 951.64
#2011-10-26| 946.16
#2011-10-27|1012.59
#2011-10-28|1008.23
#2011-10-31| 958.70
#2011-11-01| 899.18
#2011-11-02| 918.74
#2011-11-03| 942.73
#2011-11-04| 926.13
#2011-11-07| 917.23
#2011-11-08| 926.47
#2011-11-09| 889.85
#2011-11-10| 885.28
#2011-11-11| 923.02
#2011-11-14| 903.80
#2011-11-15| 882.45
#2011-11-16| 884.36
#2011-11-17| 867.49
#2011-11-18| 861.38
#2011-11-21| 826.17
#2011-11-22| 820.35
#2011-11-23| 797.06
#2011-11-24| .
#2011-11-25| 800.61
#2011-11-28| 843.90
#2011-11-29| 851.79
#2011-11-30| 897.97
#2011-12-01| 890.17
#2011-12-02| 895.61
#2011-12-05| 911.44
#2011-12-06| 897.98
#2011-12-07| 891.84
#2011-12-08| 862.22
#2011-12-09| 882.51
#2011-12-12| 848.65
#2011-12-13| 842.27
#2011-12-14| 810.27
#2011-12-15| 818.23
#2011-12-16| 822.83
#2011-12-19| 818.68
#2011-12-20| 851.42
#2011-12-21| 840.75
#2011-12-22| 850.28
#2011-12-23| 853.05
#2011-12-26| .
#2011-12-27| 857.07
#2011-12-28| 841.91
#2011-12-29| 849.79
#2011-12-30| 864.45
#2012-01-02| .
#2012-01-03| 900.42
#2012-01-04| 883.73
#2012-01-05| 868.06
#2012-01-06| 862.17
#2012-01-09| 860.56
#2012-01-10| 880.99
#2012-01-11| 877.63
#2012-01-12| 889.16
#2012-01-13| 880.32
#2012-01-16| .
#2012-01-17| 905.35
#2012-01-18| 916.17
#2012-01-19| 936.74
#2012-01-20| 935.65
#2012-01-23| 952.57
#2012-01-24| 937.36
#2012-01-25| 927.15
#2012-01-26| 955.59
#2012-01-27| 944.38
#2012-01-30| 925.23
#2012-01-31| 934.15
#2012-02-01| 960.83
#2012-02-02| 965.27
#2012-02-03| 978.99
#2012-02-06| 969.75
#2012-02-07| 978.23
#2012-02-08| 982.04
#2012-02-09| 987.21
#2012-02-10| 967.12
#2012-02-13| 972.76
#2012-02-14| 963.57
#2012-02-15| 961.19
#2012-02-16| 956.09
#2012-02-17| 984.34
#2012-02-20| .
#2012-02-21|1002.23
#2012-02-22| 999.59
#2012-02-23| 999.94
#2012-02-24|1019.27
#2012-02-27|1005.71
#2012-02-28|1009.71
#2012-02-29|1009.70
#2012-03-01|1017.02
#2012-03-02|1007.42
#2012-03-05| 999.24
#2012-03-06| 952.72
#2012-03-07| 962.19
#2012-03-08|1002.13
#2012-03-09| 994.30
#2012-03-12| 995.26
#2012-03-13|1010.22
#2012-03-14|1005.31
#2012-03-15|1022.12
#2012-03-16|1035.29
#2012-03-19|1038.66
#2012-03-20|1019.48
#2012-03-21|1017.07
#2012-03-22|1000.21
#2012-03-23|1010.15
#2012-03-26|1022.20
#2012-03-27|1021.11
#2012-03-28|1003.99
#2012-03-29| 990.34
#2012-03-30|1005.11
#2012-04-02|1013.81
#2012-04-03|1005.94
#2012-04-04| 959.05
#2012-04-05| 959.56
#2012-04-06| .
#2012-04-09| 959.88
#2012-04-10| 933.55
#2012-04-11| 947.77
#2012-04-12| 967.32
#2012-04-13| 940.59
#2012-04-16| 940.25
#2012-04-17| 971.67
#2012-04-18| 953.98
#2012-04-19| 945.91
#2012-04-20| 952.27
#2012-04-23| 913.54
#2012-04-24| 938.38
#2012-04-25| 957.10
#2012-04-26| 958.05
#2012-04-27| 975.09
#2012-04-30| 960.65
#2012-05-01| 960.40
#2012-05-02| 951.89
#2012-05-03| 951.28
#2012-05-04| 927.48
#2012-05-07| 932.03
#2012-05-08| 907.24
#2012-05-09| 902.53
#2012-05-10| 911.19
#2012-05-11| 907.95
#2012-05-14| 879.09
#2012-05-15| 867.78
#2012-05-16| 860.57
#2012-05-17| 848.50
#2012-05-18| 843.46
#2012-05-21| 854.06
#2012-05-22| 874.77
#2012-05-23| 838.05
#2012-05-24| 844.42
#2012-05-25| 842.74
#2012-05-28| .
#2012-05-29| 858.94
#2012-05-30| 830.57
#2012-05-31| 820.03
#2012-06-01| 799.37
#2012-06-04| 802.79
#2012-06-05| 804.46
#2012-06-06| 827.98
#2012-06-07| 837.40
#2012-06-08| 824.33
#2012-06-11| 825.41
#2012-06-12| 822.70
#2012-06-13| 816.23
#2012-06-14| 815.75
#2012-06-15| 834.92
#2012-06-18| 832.59
#2012-06-19| 853.18
#2012-06-20| 862.46
#2012-06-21| 851.18
#2012-06-22| 836.06
#2012-06-25| 814.18
#2012-06-26| 805.14
#2012-06-27| 817.53
#2012-06-28| 813.54
#2012-06-29| 871.48
#2012-07-02| 875.68
#2012-07-03| 885.28
#2012-07-04| .
#2012-07-05| 864.47
#2012-07-06| 841.75
#2012-07-09| 840.71
#2012-07-10| 846.51
#2012-07-11| 838.97
#2012-07-12| 825.29
#2012-07-13| 841.38
#2012-07-16| 845.84
#2012-07-17| 841.09
#2012-07-18| 854.79
#2012-07-19| 866.10
#2012-07-20| 845.09
#2012-07-23| 813.47
#2012-07-24| 808.96
#2012-07-25| 813.55
#2012-07-26| 844.03
#2012-07-27| 858.33
#2012-07-30| 864.56
#2012-07-31| 858.64
#2012-08-01| 860.72
#2012-08-02| 833.28
#2012-08-03| 880.04
#2012-08-06| 899.07
#2012-08-07| 904.11
#2012-08-08| 892.21
#2012-08-09| 891.94
#2012-08-10| 890.36
#2012-08-13| 886.50
#2012-08-14| 886.99
#2012-08-15| 880.82
#2012-08-16| 896.51
#2012-08-17| 903.48
#2012-08-20| 903.20
#2012-08-21| 924.41
#2012-08-22| 910.44
#2012-08-23| 911.04
#2012-08-24| 904.06
#2012-08-27| 910.47
#2012-08-28| 906.13
#2012-08-29| 902.67
#2012-08-30| 892.52
#2012-08-31| 909.17
#2012-09-03| .
#2012-09-04| 901.16
#2012-09-05| 903.67
#2012-09-06| 930.03
#2012-09-07| 954.29
#2012-09-10| 952.68
#2012-09-11| 960.85
#2012-09-12| 970.09
#2012-09-13| 961.00
#2012-09-14|1004.21
#2012-09-17| 997.49
#2012-09-18| 981.41
#2012-09-19| 982.72
#2012-09-20| 974.85
#2012-09-21| 979.66
#2012-09-24| 963.06
#2012-09-25| 970.76
#2012-09-26| 939.73
#2012-09-27| 948.02
#2012-09-28| 938.05
#2012-10-01| 958.34
#2012-10-02| 960.52
#2012-10-03| 958.92
#2012-10-04| 968.23
#2012-10-05| 989.54
#2012-10-08| 969.81
#2012-10-09| 956.50
#2012-10-10| 951.63
#2012-10-11| 958.27
#2012-10-12| 952.44
#2012-10-15| 953.32
#2012-10-16| 972.93
#2012-10-17| 992.20
#2012-10-18| 997.00
#2012-10-19| 983.31
#2012-10-22| 985.31
#2012-10-23| 958.24
#2012-10-24| 965.00
#2012-10-25| 964.44
#2012-10-26| 964.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.41
#2012-11-01| 979.70
#2012-11-02| 980.73
#2012-11-05| 969.65
#2012-11-06| 979.68
#2012-11-07| 962.60
#2012-11-08| 956.96
#2012-11-09| 955.90
#2012-11-12| 949.51
#2012-11-13| 952.11
#2012-11-14| 943.34
#2012-11-15| 939.80
#2012-11-16| 925.52
#2012-11-19| 954.05
#2012-11-20| 959.96
#2012-11-21| 959.74
#2012-11-22| .
#2012-11-23| 983.50
#2012-11-26| 976.67
#2012-11-27| 978.34
#2012-11-28| 978.10
#2012-11-29| 996.86
#2012-11-30|1000.00
#2012-12-03|1007.21
#2012-12-04|1009.48
#2012-12-05|1013.74
#2012-12-06|1017.35
#2012-12-07|1014.51
#2012-12-10|1013.21
#2012-12-11|1027.83
#2012-12-12|1032.82
#2012-12-13|1033.95
#2012-12-14|1038.45
#2012-12-17|1044.48
#2012-12-18|1055.83
#2012-12-19|1068.96
#2012-12-20|1068.27
#2012-12-21|1058.04
#2012-12-24|1056.92
#2012-12-25|1056.92
#2012-12-26|1059.08
#2012-12-27|1064.50
#2012-12-28|1054.79
#2012-12-31|1053.84
#2013-01-01|1053.84
#2013-01-02|1086.79
#2013-01-03|1075.66
#2013-01-04|1074.34
#2013-01-07|1074.72
#2013-01-08|1066.45
#2013-01-09|1071.50
#2013-01-10|1085.17
#2013-01-11|1096.74
#2013-01-14|1091.63
#2013-01-15|1086.65
#2013-01-16|1086.90
#2013-01-17|1102.28
#2013-01-18|1095.22
#2013-01-21|1103.49
#2013-01-22|1103.38
#2013-01-23|1103.52
#2013-01-24|1110.05
#2013-01-25|1123.70
#2013-01-28|1123.55
#2013-01-29|1123.88
#2013-01-30|1126.01
#2013-01-31|1118.73
#2013-02-01|1136.38
#2013-02-04|1096.41
#2013-02-05|1100.70
#2013-02-06|1097.06
#2013-02-07|1085.65
#2013-02-08|1091.89
#2013-02-11|1089.26
#2013-02-12|1101.51
#2013-02-13|1113.26
#2013-02-14|1102.79
#2013-02-15|1101.81
#2013-02-18|1100.13
#2013-02-19|1115.41
#2013-02-20|1117.58
#2013-02-21|1087.52
#2013-02-22|1100.30
#2013-02-25|1110.07
#2013-02-26|1078.32
#2013-02-27|1097.85
#2013-02-28|1102.57
#2013-03-01|1090.95
#2013-03-04|1091.04
#2013-03-05|1112.92
#2013-03-06|1110.79
#2013-03-07|1122.27
#2013-03-08|1122.99
#2013-03-11| .
#2013-03-12|1125.32
#2013-03-13|1117.96
#2013-03-14|1128.94
#2013-03-15|1132.00
#2013-03-18|1123.04
#2013-03-19|1109.17
#2013-03-20|1121.13
#2013-03-21|1109.96
#2013-03-22|1112.02
#2013-03-25|1097.98
#2013-03-26|1096.09
#2013-03-27|1075.20
#2013-03-28|1080.97
#2013-03-29| .
#2013-04-01|1081.47
#2013-04-02|1096.19
#2013-04-03|1082.60
#2013-04-04|1071.49
#2013-04-05|1065.41
#2013-04-08|1064.99
#2013-04-09|1067.69
#2013-04-10|1092.31
#2013-04-11|1104.20
#2013-04-12|1092.87
#2013-04-15|1077.46
#2013-04-16|1074.72
#2013-04-17|1050.20
#2013-04-18|1049.63
#2013-04-19|1052.06
#2013-04-22|1050.30
#2013-04-23|1073.15
#2013-04-24|1085.35
#2013-04-25|1095.22
#2013-04-26|1089.23
#2013-04-29|1102.02
#2013-04-30|1105.72
#2013-05-01|1106.04
#2013-05-02|1092.70
#2013-05-03|1111.25
#2013-05-06|1105.20
#2013-05-07|1109.13
#2013-05-08|1128.64
#2013-05-09|1124.85
#2013-05-10|1122.69
#2013-05-13|1122.87
#2013-05-14|1130.93
#2013-05-15|1125.53
#2013-05-16|1130.79
#2013-05-17|1123.74
#2013-05-20|1130.95
#2013-05-21|1137.88
#2013-05-22|1143.16
#2013-05-23|1123.41
#2013-05-24|1128.81
#2013-05-27|1136.47
#2013-05-28|1141.88
#2013-05-29|1139.24
#2013-05-30|1154.41
#2013-05-31|1136.26
#2013-06-03|1135.31
#2013-06-04|1136.62
#2013-06-05|1124.13
#2013-06-06|1124.05
#2013-06-07|1138.26
#2013-06-10|1139.66
#2013-06-11|1132.17
#2013-06-12|1132.10
#2013-06-13|1123.67
#2013-06-14|1131.21
#2013-06-17|1140.36
#2013-06-18|1146.08
#2013-06-19|1140.03
#2013-06-20|1094.25
#2013-06-21|1075.85
#2013-06-24|1052.45
#2013-06-25|1066.37
#2013-06-26|1074.25
#2013-06-27|1085.13
#2013-06-28|1077.21
#2013-07-01|1092.37
#2013-07-02|1086.98
#2013-07-03|1070.09
#2013-07-04|1088.63
#2013-07-05|1067.56
#2013-07-08|1083.95
#2013-07-09|1086.04
#2013-07-10|1090.44
#2013-07-11|1115.15
#2013-07-12|1110.72
#2013-07-15|1113.40
#2013-07-16|1119.51
#2013-07-17|1123.06
#2013-07-18|1134.73
#2013-07-19|1142.74
#2013-07-22|1147.12
#2013-07-23|1149.16
#2013-07-24|1162.78
#2013-07-25|1154.30
#2013-07-26|1156.42
#2013-07-29|1153.55
#2013-07-30|1159.89
#2013-07-31|1170.68
#2013-08-01|1188.81
#2013-08-02|1190.10
#2013-08-05|1188.53
#2013-08-06|1189.94
#2013-08-07|1186.47
#2013-08-08|1200.62
#2013-08-09|1205.01
#2013-08-12|1199.06
#2013-08-13|1195.42
#2013-08-14|1206.66
#2013-08-15|1196.97
#2013-08-16|1208.80
#2013-08-19|1202.58
#2013-08-20|1194.02
#2013-08-21|1187.11
#2013-08-22|1199.64
#2013-08-23|1209.00
#2013-08-26|1203.15
#2013-08-27|1179.07
#2013-08-28|1167.16
#2013-08-29|1167.54
#2013-08-30|1153.98
#2013-09-02|1174.99
#2013-09-03|1169.85
#2013-09-04|1180.72
#2013-09-05|1188.75
#2013-09-06|1202.80
#2013-09-09|1215.36
#2013-09-10|1235.17
#2013-09-11|1238.90
#2013-09-12|1236.09
#2013-09-13|1231.44
#2013-09-16|1252.60
#2013-09-17|1251.20
#2013-09-18|1259.60
#2013-09-19|1284.87
#2013-09-20|1285.71
#2013-09-23|1275.10
#2013-09-24|1281.15
#2013-09-25|1285.37
#2013-09-26|1282.27
#2013-09-27|1285.70
#2013-09-30|1274.89
#2013-10-01|1295.92
#2013-10-02|1294.12
#2013-10-03|1285.47
#2013-10-04|1289.00
#2013-10-07|1284.27
#2013-10-08|1280.54
#2013-10-09|1262.81
#2013-10-10|1288.09
#2013-10-11|1296.64
#2013-10-14|1296.79
#2013-10-15|1293.53
#2013-10-16|1290.55
#2013-10-17|1297.17
#2013-10-18|1318.58
#2013-10-21|1325.52
#2013-10-22|1344.60
#2013-10-23|1338.49
#2013-10-24|1349.45
#2013-10-25|1348.90
#2013-10-28|1340.58
#2013-10-29|1344.30
#2013-10-30|1347.20
#2013-10-31|1336.01
#2013-11-01|1320.71
#2013-11-04|1333.51
#2013-11-05|1323.71
#2013-11-06|1339.94
#2013-11-07|1326.75
#2013-11-08|1319.38
#2013-11-11|1331.75
#2013-11-12|1327.12
#2013-11-13|1316.93
#2013-11-14|1338.46
#2013-11-15|1336.73
#2013-11-18|1346.95
#2013-11-19|1333.16
#2013-11-20|1327.03
#2013-11-21|1321.72
#2013-11-22|1333.77
#2013-11-25|1340.35
#2013-11-26|1341.30
#2013-11-27|1355.33
#2013-11-28|1361.48
#2013-11-29|1360.69
#2013-12-02|1350.99
#2013-12-03|1320.49
#2013-12-04|1307.32
#2013-12-05|1303.04
#2013-12-06|1318.26
#2013-12-09|1324.66
#2013-12-10|1322.28
#2013-12-11|1325.66
#2013-12-12|1313.22
#2013-12-13|1311.80
#2013-12-16|1337.85
#2013-12-17|1321.98
#2013-12-18|1335.19
#2013-12-19|1350.14
#2013-12-20|1359.17
#2013-12-23|1371.17
#2013-12-24|1369.41
#2013-12-25|1369.41
#2013-12-26|1371.97
#2013-12-27|1396.22
#2013-12-30|1396.79
#2013-12-31|1395.25
#2014-01-01|1395.25
#2014-01-02|1373.55
#2014-01-03|1377.09
#2014-01-06|1378.76
#2014-01-07|1380.39
#2014-01-08|1377.57
#2014-01-09|1374.04
#2014-01-10|1392.40
#2014-01-13|1399.76
#2014-01-14|1405.00
#2014-01-15|1415.16
#2014-01-16|1415.95
#2014-01-17|1417.65
#2014-01-20|1417.84
#2014-01-21|1409.01
#2014-01-22|1405.49
#2014-01-23|1404.30
#2014-01-24|1369.31
#2014-01-27|1364.54
#2014-01-28|1382.30
#2014-01-29|1364.50
#2014-01-30|1352.90
#2014-01-31|1337.63
#2014-02-03|1324.44
#2014-02-04|1323.19
#2014-02-05|1321.28
#2014-02-06|1349.88
#2014-02-07|1362.74
#2014-02-10|1363.45
#2014-02-11|1384.14
#2014-02-12|1382.15
#2014-02-13|1389.60
#2014-02-14|1402.74
#2014-02-17|1408.31
#2014-02-18|1410.79
#2014-02-19|1412.00
#2014-02-20|1402.24
#2014-02-21|1412.19
#2014-02-24|1418.20
#2014-02-25|1424.63
#2014-02-26|1410.90
#2014-02-27|1411.87
#2014-02-28|1432.49
#2014-03-03|1387.91
#2014-03-04|1418.09
#2014-03-05|1414.22
#2014-03-06|1435.71
#2014-03-07|1416.76
#2014-03-10|1410.20
#2014-03-11|1409.68
#2014-03-12|1397.31
#2014-03-13|1381.04
#2014-03-14|1371.93
#2014-03-17|1401.47
#2014-03-18|1408.55
#2014-03-19|1406.58
#2014-03-20|1400.01
#2014-03-21|1403.56
#2014-03-24|1382.82
#2014-03-25|1401.86
#2014-03-26|1418.40
#2014-03-27|1410.98
#2014-03-28|1425.97
#2014-03-31|1426.52
#2014-04-01|1443.99
#2014-04-02|1445.60
#2014-04-03|1444.12
#2014-04-04|1456.31
#2014-04-07|1439.58
#2014-04-08|1432.91
#2014-04-09|1448.36
#2014-04-10|1443.90
#2014-04-11|1426.09
#2014-04-14|1405.29
#2014-04-15|1392.76
#2014-04-16|1418.38
#2014-04-17|1429.24
#2014-04-18|1427.13
#2014-04-21|1425.99
#2014-04-22|1440.46
#2014-04-23|1432.65
#2014-04-24|1439.34
#2014-04-25|1426.07
#2014-04-28|1421.40
#2014-04-29|1428.00
#2014-04-30|1434.12
#2014-05-01|1434.51
#2014-05-02|1430.82
#2014-05-05|1428.97
#2014-05-06|1431.37
#2014-05-07|1427.86
#2014-05-08|1434.35
#2014-05-09|1420.42
#2014-05-12|1439.24
#2014-05-13|1442.96
#2014-05-14|1435.68
#2014-05-15|1405.38
#2014-05-16|1396.57
#2014-05-19|1404.66
#2014-05-20|1396.68
#2014-05-21|1393.74
#2014-05-22|1399.70
#2014-05-23|1405.99
#2014-05-26|1424.77
#2014-05-27|1425.56
#2014-05-28|1424.59
#2014-05-29|1423.64
#2014-05-30|1426.19
#2014-06-02|1427.77
#2014-06-03|1422.31
#2014-06-04|1423.99
#2014-06-05|1437.19
#2014-06-06|1454.23
#2014-06-09|1453.04
#2014-06-10|1448.58
#2014-06-11|1429.16
#2014-06-12|1430.39
#2014-06-13|1418.34
#2014-06-16|1414.36
#2014-06-17|1415.84
#2014-06-18|1417.86
#2014-06-19|1436.36
#2014-06-20|1423.51
#2014-06-23|1410.79
#2014-06-24|1405.32
#2014-06-25|1395.85
#2014-06-26|1389.51
#2014-06-27|1395.73
#2014-06-30|1401.48
#2014-07-01|1401.23
#2014-07-02|1399.19
#2014-07-03|1410.17
#2014-07-04|1405.62
#2014-07-07|1387.15
#2014-07-08|1364.01
#2014-07-09|1368.69
#2014-07-10|1345.12
#2014-07-11|1347.35
#2014-07-14|1362.24
#2014-07-15|1342.78
#2014-07-16|1357.62
#2014-07-17|1345.15
#2014-07-18|1339.93
#2014-07-21|1330.67
#2014-07-22|1343.32
#2014-07-23|1346.35
#2014-07-24|1357.04
#2014-07-25|1337.81
#2014-07-28|1334.24
#2014-07-29|1334.59
#2014-07-30|1318.95
#2014-07-31|1299.32
#2014-08-01|1278.03
#2014-08-04|1270.70
#2014-08-05|1268.05
#2014-08-06|1254.62
#2014-08-07|1238.98
#2014-08-08|1239.17
#2014-08-11|1263.85
#2014-08-12|1253.23
#2014-08-13|1263.67
#2014-08-14|1268.49
#2014-08-15|1261.48
#2014-08-18|1277.60
#2014-08-19|1282.59
#2014-08-20|1277.65
#2014-08-21|1293.87
#2014-08-22|1279.96
#2014-08-25|1298.36
#2014-08-26|1308.07
#2014-08-27|1309.08
#2014-08-28|1294.90
#2014-08-29|1294.11
#2014-09-01|1289.30
#2014-09-02|1292.37
#2014-09-03|1304.56
#2014-09-04|1303.46
#2014-09-05|1303.26
#2014-09-08|1298.72
#2014-09-09|1288.66
#2014-09-10|1282.47
#2014-09-11|1279.62
#2014-09-12|1278.48
#2014-09-15|1272.45
#2014-09-16|1266.04
#2014-09-17|1275.67
#2014-09-18|1277.06
#2014-09-19|1264.96
#2014-09-22|1256.73
#2014-09-23|1239.90
#2014-09-24|1237.11
#2014-09-25|1220.91
#2014-09-26|1222.08
#2014-09-29|1214.62
#2014-09-30|1222.73
#2014-10-01|1206.39
#2014-10-02|1185.99
#2014-10-03|1181.24
#2014-10-06|1185.49
#2014-10-07|1168.17
#2014-10-08|1156.96
#2014-10-09|1164.98
#2014-10-10|1129.55
#2014-10-13|1131.50
#2014-10-14|1135.83
#2014-10-15|1108.91
#2014-10-16|1109.15
#2014-10-17|1138.41
#2014-10-20|1127.48
#2014-10-21|1149.29
#2014-10-22|1153.70
#2014-10-23|1160.56
#2014-10-24|1155.70
#2014-10-27|1149.86
#2014-10-28|1171.36
#2014-10-29|1175.92
#2014-10-30|1167.58
#2014-10-31|1185.70
#2014-11-03|1176.72
#2014-11-04|1170.53
#2014-11-05|1179.56
#2014-11-06|1184.49
#2014-11-07|1173.73
#2014-11-10|1186.51
#2014-11-11|1187.62
#2014-11-12|1175.78
#2014-11-13|1175.27
#2014-11-14|1175.98
#2014-11-17|1177.51
#2014-11-18|1197.35
#2014-11-19|1201.04
#2014-11-20|1198.63
#2014-11-21|1218.01
#2014-11-24|1228.02
#2014-11-25|1241.19
#2014-11-26|1241.60
#2014-11-27|1242.13
#2014-11-28|1237.50
#2014-12-01|1236.11
#2014-12-02|1227.89
#2014-12-03|1227.12
#2014-12-04|1225.98
#2014-12-05|1235.54
#2014-12-08|1224.76
#2014-12-09|1212.22
#2014-12-10|1201.99
#2014-12-11|1197.27
#2014-12-12|1178.06
#2014-12-15|1152.62
#2014-12-16|1184.11
#2014-12-17|1169.90
#2014-12-18|1195.23
#2014-12-19|1192.64
#2014-12-22|1198.98
#2014-12-23|1205.37
#2014-12-24|1205.56
#2014-12-25|1205.56
#2014-12-26|1203.69
#2014-12-29|1205.16
#2014-12-30|1189.46
#2014-12-31|1189.54
#2015-01-01|1189.54
#2015-01-02|1182.76
#2015-01-05|1145.71
#2015-01-06|1140.43
#2015-01-07|1136.27
#2015-01-08|1164.22
#2015-01-09|1157.79
#2015-01-12|1166.57
#2015-01-13|1176.22
#2015-01-14|1161.46
#2015-01-15|1164.47
#2015-01-16|1160.73
#2015-01-19|1188.42
#2015-01-20|1190.21
#2015-01-21|1201.78
#2015-01-22|1201.40
#2015-01-23|1203.37
#2015-01-26|1221.22
#2015-01-27|1211.97
#2015-01-28|1200.54
#2015-01-29|1194.06
#2015-01-30|1185.13
#2015-02-02|1197.35
#2015-02-03|1225.17
#2015-02-04|1224.14
#2015-02-05|1234.28
#2015-02-06|1219.73
#2015-02-09|1206.55
#2015-02-10|1219.12
#2015-02-11|1212.61
#2015-02-12|1235.86
#2015-02-13|1245.42
#2015-02-16|1245.83
#2015-02-17|1243.13
#2015-02-18|1254.41
#2015-02-19|1265.91
#2015-02-20|1265.82
#2015-02-23|1272.70
#2015-02-24|1271.96
#2015-02-25|1275.65
#2015-02-26|1264.86
#2015-02-27|1272.27
#2015-03-02|1264.54
#2015-03-03|1251.30
#2015-03-04|1242.45
#2015-03-05|1256.76
#2015-03-06|1242.65
#2015-03-09|1234.82
#2015-03-10|1213.20
#2015-03-11|1221.64
#2015-03-12|1224.85
#2015-03-13|1223.08
#2015-03-16|1239.97
#2015-03-17|1227.11
#2015-03-18|1235.56
#2015-03-19|1226.16
#2015-03-20|1255.62
#2015-03-23|1263.97
#2015-03-24|1269.52
#2015-03-25|1263.68
#2015-03-26|1249.54
#2015-03-27|1248.73
#2015-03-30|1252.67
#2015-03-31|1235.07
#2015-04-01|1244.31
#2015-04-02|1262.74
#2015-04-03|1274.87
#2015-04-06|1280.25
#2015-04-07|1277.48
#2015-04-08|1264.06
#2015-04-09|1263.78
#2015-04-10|1267.30
#2015-04-13|1264.39
#2015-04-14|1268.77
#2015-04-15|1267.53
#2015-04-16|1266.29
#2015-04-17|1249.26
#2015-04-20|1260.81
#2015-04-21|1271.47
#2015-04-22|1262.78
#2015-04-23|1258.18
#2015-04-24|1275.88
#2015-04-27|1294.49
#2015-04-28|1286.31
#2015-04-29|1271.57
#2015-04-30|1281.14
#2015-05-01|1282.52
#2015-05-04|1283.97
#2015-05-05|1265.71
#2015-05-06|1281.84
#2015-05-07|1268.98
#2015-05-08|1290.18
#2015-05-11|1278.13
#2015-05-12|1274.34
#2015-05-13|1282.58
#2015-05-14|1299.94
#2015-05-15|1304.17
#2015-05-18|1297.13
#2015-05-19|1290.17
#2015-05-20|1290.26
#2015-05-21|1298.29
#2015-05-22|1283.21
#2015-05-25|1271.17
#2015-05-26|1254.69
#2015-05-27|1271.28
#2015-05-28|1268.86
#2015-05-29|1249.31
#2015-06-01|1243.45
#2015-06-02|1262.55
#2015-06-03|1278.79
#2015-06-04|1269.43
#2015-06-05|1236.06
#2015-06-08|1235.65
#2015-06-09|1234.34
#2015-06-10|1260.97
#2015-06-11|1255.32
#2015-06-12|1242.96
#2015-06-15|1220.39
#2015-06-16|1224.38
#2015-06-17|1214.23
#2015-06-18|1238.03
#2015-06-19|1236.16
#2015-06-22|1278.28
#2015-06-23|1267.62
#2015-06-24|1260.41
#2015-06-25|1261.12
#2015-06-26|1254.58
#2015-06-29|1218.53
#2015-06-30|1201.80
#2015-07-01|1218.81
#2015-07-02|1207.72
#2015-07-03|1203.33
#2015-07-06|1184.59
#2015-07-07|1144.30
#2015-07-08|1167.00
#2015-07-09|1187.50
#2015-07-10|1230.33
#2015-07-13|1232.71
#2015-07-14|1234.96
#2015-07-15|1231.41
#2015-07-16|1246.21
#2015-07-17|1242.38
#2015-07-20|1253.28
#2015-07-21|1248.36
#2015-07-22|1237.90
#2015-07-23|1245.85
#2015-07-24|1237.83
#2015-07-27|1224.37
#2015-07-28|1230.07
#2015-07-29|1236.98
#2015-07-30|1239.96
#2015-07-31|1268.08
#2015-08-03|1272.07
#2015-08-04|1269.82
#2015-08-05|1270.36
#2015-08-06|1272.58
#2015-08-07|1264.13
#2015-08-10|1280.42
#2015-08-11|1267.75
#2015-08-12|1245.56
#2015-08-13|1255.50
#2015-08-14|1252.08
#2015-08-17|1250.10
#2015-08-18|1245.61
#2015-08-19|1226.77
#2015-08-20|1216.64
#2015-08-21|1193.94
#2015-08-24|1169.28
#2015-08-25|1191.37
#2015-08-26|1182.18
#2015-08-27|1195.99
#2015-08-28|1200.49
#2015-08-31|1199.68
#2015-09-01|1178.91
#2015-09-02|1174.89
#2015-09-03|1182.44
#2015-09-04|1158.20
#2015-09-07|1166.28
#2015-09-08|1179.69
#2015-09-09|1191.05
#2015-09-10|1187.72
#2015-09-11|1184.91
#2015-09-14|1176.43
#2015-09-15|1183.38
#2015-09-16|1193.80
#2015-09-17|1196.03
#2015-09-18|1175.24
#2015-09-21|1165.78
#2015-09-22|1126.70
#2015-09-23|1128.05
#2015-09-24|1115.41
#2015-09-25|1130.93
#2015-09-28|1115.21
#2015-09-29|1113.58
#2015-09-30|1126.24
#2015-10-01|1128.75
#2015-10-02|1143.32
#2015-10-05|1172.48
#2015-10-06|1187.30
#2015-10-07|1186.44
#2015-10-08|1193.94
#2015-10-09|1207.91
#2015-10-12|1198.16
#2015-10-13|1190.46
#2015-10-14|1187.26
#2015-10-15|1192.15
#2015-10-16|1188.26
#2015-10-19|1182.52
#2015-10-20|1182.17
#2015-10-21|1196.95
#2015-10-22|1195.09
#2015-10-23|1211.52
#2015-10-26|1212.26
#2015-10-27|1198.59
#2015-10-28|1215.01
#2015-10-29|1203.08
#2015-10-30|1218.43
#2015-11-02|1224.62
#2015-11-03|1213.44
#2015-11-04|1205.58
#2015-11-05|1207.64
#2015-11-06|1212.66
#2015-11-09|1195.98
#2015-11-10|1186.21
#2015-11-11|1194.52
#2015-11-12|1182.32
#2015-11-13|1172.13
#2015-11-16|1174.61
#2015-11-17|1197.07
#2015-11-18|1195.04
#2015-11-19|1212.65
#2015-11-20|1206.96
#2015-11-23|1199.63
#2015-11-24|1185.79
#2015-11-25|1196.70
#2015-11-26|1212.43
#2015-11-27|1209.87
#2015-11-30|1217.09
#2015-12-01|1208.90
#2015-12-02|1201.88
#2015-12-03|1197.43
#2015-12-04|1201.02
#2015-12-07|1210.53
#2015-12-08|1191.69
#2015-12-09|1193.05
#2015-12-10|1190.61
#2015-12-11|1173.31
#2015-12-14|1159.54
#2015-12-15|1173.09
#2015-12-16|1182.53
#2015-12-17|1184.10
#2015-12-18|1171.10
#2015-12-21|1166.90
#2015-12-22|1172.73
#2015-12-23|1187.15
#2015-12-24|1195.98
#2015-12-25|1195.98
#2015-12-28|1190.98
#2015-12-29|1202.40
#2015-12-30|1197.61
#2015-12-31|1187.24
#2016-01-01|1187.24
#2016-01-04|1149.06
#2016-01-05|1144.03
#2016-01-06|1134.55
#2016-01-07|1120.04
#2016-01-08|1116.95
#2016-01-11|1107.68
#2016-01-12|1117.17
#2016-01-13|1120.40
#2016-01-14|1101.55
#2016-01-15|1084.25
#2016-01-18|1071.40
#2016-01-19|1093.39
#2016-01-20|1058.81
#2016-01-21|1070.51
#2016-01-22|1099.83
#2016-01-25|1097.62
#2016-01-26|1118.78
#2016-01-27|1120.16
#2016-01-28|1110.61
#2016-01-29|1123.26
#2016-02-01|1130.09
#2016-02-02|1106.49
#2016-02-03|1103.38
#2016-02-04|1119.77
#2016-02-05|1114.75
#2016-02-08|1067.69
#2016-02-09|1071.64
#2016-02-10|1074.78
#2016-02-11|1049.88
#2016-02-12|1056.00
#2016-02-15|1079.28
#2016-02-16|1081.10
#2016-02-17|1113.39
#2016-02-18|1116.78
#2016-02-19|1109.67
#2016-02-22|1120.99
#2016-02-23|1111.00
#2016-02-24|1087.63
#2016-02-25|1107.28
#2016-02-26|1110.59
#2016-02-29|1115.14
#2016-03-01|1134.23
#2016-03-02|1126.84
#2016-03-03|1144.15
#2016-03-04|1167.87
#2016-03-07|1162.77
#2016-03-08|1160.85
#2016-03-09|1158.55
#2016-03-10|1150.05
#2016-03-11|1183.18
#2016-03-14|1188.55
#2016-03-15|1184.29
#2016-03-16|1183.35
#2016-03-17|1212.46
#2016-03-18|1221.30
#2016-03-21|1213.50
#2016-03-22|1214.74
#2016-03-23|1208.70
#2016-03-24|1191.76
#2016-03-25|1191.76
#2016-03-28|1197.26
#2016-03-29|1200.90
#2016-03-30|1240.99
#2016-03-31|1234.17
#2016-04-01|1214.01
#2016-04-04|1219.41
#2016-04-05|1193.63
#2016-04-06|1199.79
#2016-04-07|1189.80
#2016-04-08|1212.68
#2016-04-11|1218.18
#2016-04-12|1213.15
#2016-04-13|1229.00
#2016-04-14|1231.89
#2016-04-15|1231.52
#2016-04-18|1237.67
#2016-04-19|1255.48
#2016-04-20|1254.16
#2016-04-21|1248.32
#2016-04-22|1242.53
#2016-04-25|1240.07
#2016-04-26|1242.96
#2016-04-27|1252.73
#2016-04-28|1248.51
#2016-04-29|1241.88
#2016-05-02|1249.04
#2016-05-03|1231.59
#2016-05-04|1224.97
#2016-05-05|1216.49
#2016-05-06|1218.75
#2016-05-09|1218.87
#2016-05-10|1230.45
#2016-05-11|1235.50
#2016-05-12|1225.78
#2016-05-13|1216.95
#2016-05-16|1221.45
#2016-05-17|1219.61
#2016-05-18|1220.13
#2016-05-19|1201.33
#2016-05-20|1216.77
#2016-05-23|1213.27
#2016-05-24|1227.52
#2016-05-25|1233.17
#2016-05-26|1244.40
#2016-05-27|1243.51
#2016-05-30|1243.52
#2016-05-31|1239.18
#2016-06-01|1238.68
#2016-06-02|1238.47
#2016-06-03|1243.92
#2016-06-06|1247.82
#2016-06-07|1259.86
#2016-06-08|1257.13
#2016-06-09|1240.82
#2016-06-10|1210.33
#2016-06-13|1185.46
#2016-06-14|1156.09
#2016-06-15|1170.03
#2016-06-16|1147.67
#2016-06-17|1173.61
#2016-06-20|1223.95
#2016-06-21|1219.83
#2016-06-22|1223.12
#2016-06-23|1252.08
#2016-06-24|1143.76
#2016-06-27|1072.53
#2016-06-28|1108.09
#2016-06-29|1139.85
#2016-06-30|1153.01
#2016-07-01|1167.79
#2016-07-04|1156.21
#2016-07-05|1129.06
#2016-07-06|1107.35
#2016-07-07|1117.79
#2016-07-08|1133.81
#2016-07-11|1164.38
#2016-07-12|1178.28
#2016-07-13|1182.41
#2016-07-14|1196.55
#2016-07-15|1188.87
#2016-07-18|1186.90
#2016-07-19|1182.31
#2016-07-20|1193.51
#2016-07-21|1188.10
#2016-07-22|1188.66
#2016-07-25|1196.78
#2016-07-26|1202.39
#2016-07-27|1215.27
#2016-07-28|1222.31
#2016-07-29|1237.10
#2016-08-01|1232.01
#2016-08-02|1223.06
#2016-08-03|1214.72
#2016-08-04|1224.64
#2016-08-05|1228.88
#2016-08-08|1236.55
#2016-08-09|1259.60
#2016-08-10|1265.02
#2016-08-11|1282.05
#2016-08-12|1283.78
#2016-08-15|1286.11
#2016-08-16|1280.93
#2016-08-17|1272.60
#2016-08-18|1290.63
#2016-08-19|1285.71
#2016-08-22|1284.90
#2016-08-23|1296.61
#2016-08-24|1295.59
#2016-08-25|1290.28
#2016-08-26|1298.86
#2016-08-29|1283.56
#2016-08-30|1287.14
#2016-08-31|1278.30
#2016-09-01|1286.09
#2016-09-02|1301.68
#2016-09-05|1301.36
#2016-09-06|1311.43
#2016-09-07|1318.24
#2016-09-08|1313.63
#2016-09-09|1287.69
#2016-09-12|1276.84
#2016-09-13|1269.53
#2016-09-14|1270.87
#2016-09-15|1281.55
#2016-09-16|1262.65
#2016-09-19|1278.58
#2016-09-20|1272.64
#2016-09-21|1274.04
#2016-09-22|1313.60
#2016-09-23|1306.99
#2016-09-26|1293.00
#2016-09-27|1282.00
#2016-09-28|1289.55
#2016-09-29|1292.80
#2016-09-30|1298.96
#2016-10-03|1296.11
#2016-10-04|1300.38
#2016-10-05|1299.74
#2016-10-06|1293.87
#2016-10-07|1280.76
#2016-10-10|1290.58
#2016-10-11|1268.71
#2016-10-12|1259.68
#2016-10-13|1252.98
#2016-10-14|1266.25
#2016-10-17|1261.87
#2016-10-18|1273.51
#2016-10-19|1275.62
#2016-10-20|1267.26
#2016-10-21|1262.60
#2016-10-24|1271.33
#2016-10-25|1259.46
#2016-10-26|1264.30
#2016-10-27|1252.39
#2016-10-28|1256.39
#2016-10-31|1255.88
#2016-11-01|1249.71
#2016-11-02|1246.06
#2016-11-03|1236.06
#2016-11-04|1232.58
#2016-11-07|1242.90
#2016-11-08|1245.78
#2016-11-09|1255.19
#2016-11-10|1256.31
#2016-11-11|1239.32
#2016-11-14|1227.69
#2016-11-15|1232.71
#2016-11-16|1218.92
#2016-11-17|1223.58
#2016-11-18|1208.70
#2016-11-21|1220.62
#2016-11-22|1219.41
#2016-11-23|1211.84
#2016-11-24|1220.51
#2016-11-25|1226.48
#2016-11-28|1213.33
#2016-11-29|1223.80
#2016-11-30|1228.18
#2016-12-01|1222.54
#2016-12-02|1218.99
#2016-12-05|1241.45
#2016-12-06|1251.97
#2016-12-07|1270.35
#2016-12-08|1263.51
#2016-12-09|1258.36
#2016-12-12|1269.71
#2016-12-13|1282.64
#2016-12-14|1280.27
#2016-12-15|1262.58
#2016-12-16|1261.48
#2016-12-19|1265.11
#2016-12-20|1260.27
#2016-12-21|1268.29
#2016-12-22|1269.14
#2016-12-23|1273.25
#2016-12-26|1273.25
#2016-12-27|1276.07
#2016-12-28|1268.50
#2016-12-29|1278.88
#2016-12-30|1289.31
#2017-01-02|1299.76
#2017-01-03|1279.93
#2017-01-04|1286.03
#2017-01-05|1303.53
#2017-01-06|1304.86
#2017-01-09|1300.93
#2017-01-10|1310.44
#2017-01-11|1298.69
#2017-01-12|1315.08
#2017-01-13|1322.14
#2017-01-16|1311.14
#2017-01-17|1317.98
#2017-01-18|1319.94
#2017-01-19|1310.18
#2017-01-20|1323.28
#2017-01-23|1330.37
#2017-01-24|1337.98
#2017-01-25|1351.10
#2017-01-26|1335.84
#2017-01-27|1337.28
#2017-01-30|1316.26
#2017-01-31|1320.41
#2017-02-01|1334.65
#2017-02-02|1337.81
#2017-02-03|1336.55
#2017-02-06|1318.41
#2017-02-07|1313.82
#2017-02-08|1320.87
#2017-02-09|1323.19
#2017-02-10|1322.38
#2017-02-13|1334.90
#2017-02-14|1328.57
#2017-02-15|1336.56
#2017-02-16|1340.62
#2017-02-17|1327.54
#2017-02-20|1332.85
#2017-02-21|1334.18
#2017-02-22|1328.51
#2017-02-23|1332.17
#2017-02-24|1316.05
#2017-02-27|1328.49
#2017-02-28|1337.52
#2017-03-01|1351.33
#2017-03-02|1345.35
#2017-03-03|1349.07
#2017-03-06|1349.53
#2017-03-07|1346.00
#2017-03-08|1343.38
#2017-03-09|1344.47
#2017-03-10|1353.22
#2017-03-13|1355.39
#2017-03-14|1350.25
#2017-03-15|1354.81
#2017-03-16|1378.88
#2017-03-17|1383.92
#2017-03-20|1387.41
#2017-03-21|1385.86
#2017-03-22|1377.99
#2017-03-23|1394.23
#2017-03-24|1398.74
#2017-03-27|1397.09
#2017-03-28|1408.14
#2017-03-29|1397.01
#2017-03-30|1407.48
#2017-03-31|1407.77
#2017-04-03|1399.10
#2017-04-04|1404.24
#2017-04-05|1404.97
#2017-04-06|1411.31
#2017-04-07|1407.07
#2017-04-10|1398.45
#2017-04-11|1403.09
#2017-04-12|1399.57
#2017-04-13|1396.47
#2017-04-14|1396.47
#2017-04-17|1401.53
#2017-04-18|1389.06
#2017-04-19|1395.05
#2017-04-20|1414.66
#2017-04-21|1400.35
#2017-04-24|1480.80
#2017-04-25|1489.78
#2017-04-26|1488.57
#2017-04-27|1488.13
#2017-04-28|1491.40
#2017-05-01|1495.23
#2017-05-02|1506.29
#2017-05-03|1499.07
#2017-05-04|1519.95
#2017-05-05|1535.46
#2017-05-08|1514.25
#2017-05-09|1515.26
#2017-05-10|1506.19
#2017-05-11|1496.14
#2017-05-12|1502.70
#2017-05-15|1513.98
#2017-05-16|1529.76
#2017-05-17|1509.54
#2017-05-18|1502.28
#2017-05-19|1523.43
#2017-05-22|1523.93
#2017-05-23|1530.06
#2017-05-24|1523.96
#2017-05-25|1529.61
#2017-05-26|1527.61
#2017-05-29|1524.59
#2017-05-30|1526.44
#2017-05-31|1538.64
#2017-06-01|1548.68
#2017-06-02|1565.11
#2017-06-05|1555.29
#2017-06-06|1544.65
#2017-06-07|1542.31
#2017-06-08|1539.89
#2017-06-09|1548.31
#2017-06-12|1529.19
#2017-06-13|1540.36
#2017-06-14|1555.13
#2017-06-15|1524.40
#2017-06-16|1545.46
#2017-06-19|1556.82
#2017-06-20|1542.81
#2017-06-21|1542.91
#2017-06-22|1544.85
#2017-06-23|1547.56
#2017-06-26|1554.22
#2017-06-27|1545.52
#2017-06-28|1552.25
#2017-06-29|1532.52
#2017-06-30|1528.75
#2017-07-03|1541.89
#2017-07-04|1533.27
#2017-07-05|1538.68
#2017-07-06|1534.75
#2017-07-07|1536.48
#2017-07-10|1543.77
#2017-07-11|1543.34
#2017-07-12|1569.48
#2017-07-13|1568.22
#2017-07-14|1573.87
#2017-07-17|1574.04
#2017-07-18|1576.27
#2017-07-19|1572.41
#2017-07-20|1582.70
#2017-07-21|1561.47
#2017-07-24|1556.32
#2017-07-25|1566.48
#2017-07-26|1574.56
#2017-07-27|1576.31
#2017-07-28|1570.83
#2017-07-31|1567.50
#2017-08-01|1585.06
#2017-08-02|1582.94
#2017-08-03|1581.58
#2017-08-04|1581.94
#2017-08-07|1588.74
#2017-08-08|1582.79
#2017-08-09|1568.74
#2017-08-10|1555.27
#2017-08-11|1549.63
#2017-08-14|1570.66
#2017-08-15|1564.77
#2017-08-16|1581.29
#2017-08-17|1577.34
#2017-08-18|1569.66
#2017-08-21|1571.57
#2017-08-22|1579.77
#2017-08-23|1580.01
#2017-08-24|1575.58
#2017-08-25|1582.86
#2017-08-28|1585.17
#2017-08-29|1573.71
#2017-08-30|1576.09
#2017-08-31|1591.43
#2017-09-01|1601.76
#2017-09-04|1605.07
#2017-09-05|1610.26
#2017-09-06|1611.82
#2017-09-07|1626.03
#2017-09-08|1626.91
#2017-09-11|1645.51
#2017-09-12|1646.40
#2017-09-13|1648.50
#2017-09-14|1644.45
#2017-09-15|1652.77
#2017-09-18|1662.71
#2017-09-19|1666.91
#2017-09-20|1668.00
#2017-09-21|1669.08
#2017-09-22|1674.16
#2017-09-25|1657.01
#2017-09-26|1640.91
#2017-09-27|1649.23
#2017-09-28|1668.28
#2017-09-29|1679.74
#2017-10-02|1672.18
#2017-10-03|1679.07
#2017-10-04|1678.15
#2017-10-05|1667.22
#2017-10-06|1662.58
#2017-10-09|1662.24
#2017-10-10|1674.60
#2017-10-11|1679.24
#2017-10-12|1682.36
#2017-10-13|1679.76
#2017-10-16|1673.54
#2017-10-17|1669.00
#2017-10-18|1677.67
#2017-10-19|1677.09
#2017-10-20|1669.16
#2017-10-23|1666.26
#2017-10-24|1666.69
#2017-10-25|1667.08
#2017-10-26|1682.90
#2017-10-27|1674.67
#2017-10-30|1683.68
#2017-10-31|1695.92
#2017-11-01|1698.79
#2017-11-02|1702.03
#2017-11-03|1699.22
#2017-11-06|1689.70
#2017-11-07|1679.16
#2017-11-08|1678.68
#2017-11-09|1658.46
#2017-11-10|1653.03
#2017-11-13|1640.51
#2017-11-14|1652.92
#2017-11-15|1653.30
#2017-11-16|1667.04
#2017-11-17|1660.63
#2017-11-20|1664.82
#2017-11-21|1664.10
#2017-11-22|1668.09
#2017-11-23|1682.21
#2017-11-24|1694.57
#2017-11-27|1684.92
#2017-11-28|1687.92
#2017-11-29|1689.71
#2017-11-30|1695.38
#2017-12-01|1666.89
#2017-12-04|1689.97
#2017-12-05|1684.74
#2017-12-06|1674.61
#2017-12-07|1677.35
#2017-12-08|1675.51
#2017-12-11|1677.64
#2017-12-12|1675.28
#2017-12-13|1674.47
#2017-12-14|1666.97
#2017-12-15|1666.24
#2017-12-18|1696.95
#2017-12-19|1694.84
#2017-12-20|1696.32
#2017-12-21|1700.07
#2017-12-22|1693.33
#2017-12-25|1693.33
#2017-12-26|1697.76
#2017-12-27|1706.13
#2017-12-28|1704.15
#2017-12-29|1705.83
#2018-01-01|1705.83
#2018-01-02|1709.38
#2018-01-03|1724.81
#2018-01-04|1763.23
#2018-01-05|1771.94
#2018-01-08|1770.26
#2018-01-09|1772.18
#2018-01-10|1772.84
#2018-01-11|1775.41
#2018-01-12|1795.88
#2018-01-15|1809.18
#2018-01-16|1812.62
#2018-01-17|1810.66
#2018-01-18|1815.72
#2018-01-19|1829.95
#2018-01-22|1835.25
#2018-01-23|1843.84
#2018-01-24|1839.33
#2018-01-25|1841.17
#2018-01-26|1839.61
#2018-01-29|1824.33
#2018-01-30|1815.22
#2018-01-31|1832.35
#2018-02-01|1812.62
#2018-02-02|1777.18
#2018-02-05|1746.31
#2018-02-06|1704.09
#2018-02-07|1726.19
#2018-02-08|1673.60
#2018-02-09|1651.98
#2018-02-12|1672.25
#2018-02-13|1677.19
#2018-02-14|1704.70
#2018-02-15|1744.49
#2018-02-16|1761.16
#2018-02-19|1744.34
#2018-02-20|1757.83
#2018-02-21|1753.51
#2018-02-22|1747.53
#2018-02-23|1744.97
#2018-02-26|1746.81
#2018-02-27|1735.83
#2018-02-28|1720.02
#2018-03-01|1691.53
#2018-03-02|1670.39
#2018-03-05|1688.13
#2018-03-06|1709.33
#2018-03-07|1719.55
#2018-03-08|1731.70
#2018-03-09|1741.38
#2018-03-12|1739.31
#2018-03-13|1738.06
#2018-03-14|1731.71
#2018-03-15|1741.29
#2018-03-16|1731.37
#2018-03-19|1720.59
#2018-03-20|1722.40
#2018-03-21|1714.21
#2018-03-22|1689.64
#2018-03-23|1677.99
#2018-03-26|1675.60
#2018-03-27|1693.95
#2018-03-28|1685.47
#2018-03-29|1686.75
#2018-03-30|1686.75
#2018-04-02|1688.26
#2018-04-03|1669.00
#2018-04-04|1656.81
#2018-04-05|1690.21
#2018-04-06|1687.82
#2018-04-09|1703.04
#2018-04-10|1719.31
#2018-04-11|1708.26
#2018-04-12|1705.89
#2018-04-13|1712.13
#2018-04-16|1714.03
#2018-04-17|1728.52
#2018-04-18|1747.07
#2018-04-19|1753.26
#2018-04-20|1746.65
#2018-04-23|1743.49
#2018-04-24|1731.39
#2018-04-25|1702.70
#2018-04-26|1707.78
#2018-04-27|1711.77
#2018-04-30|1713.59
#2018-05-01|1699.90
#2018-05-02|1714.19
#2018-05-03|1710.25
#2018-05-04|1717.41
#2018-05-07|1728.30
#2018-05-08|1717.21
#2018-05-09|1726.36
#2018-05-10|1735.79
#2018-05-11|1744.68
#2018-05-14|1739.54
#2018-05-15|1721.44
#2018-05-16|1714.72
#2018-05-17|1727.22
#2018-05-18|1723.23
#2018-05-21|1727.80
#2018-05-22|1736.70
#2018-05-23|1706.26
#2018-05-24|1702.78
#2018-05-25|1694.24
#2018-05-28|1683.03
#2018-05-29|1650.41
#2018-05-30|1658.91
#2018-05-31|1666.40
#2018-06-01|1686.34
#2018-06-04|1695.98
#2018-06-05|1686.49
#2018-06-06|1709.46
#2018-06-07|1714.25
#2018-06-08|1698.62
#2018-06-11|1711.49
#2018-06-12|1707.35
#2018-06-13|1714.83
#2018-06-14|1723.09
#2018-06-15|1702.78
#2018-06-18|1687.80
#2018-06-19|1659.56
#2018-06-20|1661.45
#2018-06-21|1645.26
#2018-06-22|1659.86
#2018-06-25|1630.29
#2018-06-26|1625.59
#2018-06-27|1631.12
#2018-06-28|1607.43
#2018-06-29|1642.39
#2018-07-02|1612.75
#2018-07-03|1630.75
#2018-07-04|1625.35
#2018-07-05|1641.73
#2018-07-06|1655.01
#2018-07-09|1666.00
#2018-07-10|1677.55
#2018-07-11|1659.43
#2018-07-12|1667.95
#2018-07-13|1673.23
#2018-07-16|1681.90
#2018-07-17|1689.53
#2018-07-18|1692.35
#2018-07-19|1679.55
#2018-07-20|1683.49
#2018-07-23|1679.42
#2018-07-24|1692.86
#2018-07-25|1683.88
#2018-07-26|1701.29
#2018-07-27|1707.59
#2018-07-30|1709.08
#2018-07-31|1703.74
#2018-08-01|1692.58
#2018-08-02|1663.16
#2018-08-03|1665.58
#2018-08-06|1661.79
#2018-08-07|1681.67
#2018-08-08|1684.51
#2018-08-09|1682.46
#2018-08-10|1643.88
#2018-08-13|1639.50
#2018-08-14|1631.99
#2018-08-15|1597.26
#2018-08-16|1614.63
#2018-08-17|1620.14
#2018-08-20|1636.45
#2018-08-21|1657.45
#2018-08-22|1672.16
#2018-08-23|1671.90
#2018-08-24|1684.85
#2018-08-27|1706.53
#2018-08-28|1712.82
#2018-08-29|1715.67
#2018-08-30|1707.03
#2018-08-31|1686.17
#2018-09-03|1682.34
#2018-09-04|1651.52
#2018-09-05|1639.97
#2018-09-06|1646.62
#2018-09-07|1633.90
#2018-09-10|1643.07
#2018-09-11|1646.94
#2018-09-12|1659.33
#2018-09-13|1657.88
#2018-09-14|1665.69
#2018-09-17|1671.07
#2018-09-18|1676.89
#2018-09-19|1674.82
#2018-09-20|1695.46
#2018-09-21|1703.36
#2018-09-24|1696.78
#2018-09-25|1696.23
#2018-09-26|1691.70
#2018-09-27|1686.32
#2018-09-28|1663.99
#2018-10-01|1659.71
#2018-10-02|1637.49
#2018-10-03|1642.55
#2018-10-04|1621.67
#2018-10-05|1601.29
#2018-10-08|1571.79
#2018-10-09|1568.21
#2018-10-10|1531.81
#2018-10-11|1506.81
#2018-10-12|1512.91
#2018-10-15|1511.60
#2018-10-16|1550.65
#2018-10-17|1537.53
#2018-10-18|1514.37
#2018-10-19|1495.29
#2018-10-22|1483.87
#2018-10-23|1450.99
#2018-10-24|1446.41
#2018-10-25|1475.13
#2018-10-26|1464.38
#2018-10-29|1477.43
#2018-10-30|1471.94
#2018-10-31|1496.45
#2018-11-01|1503.62
#2018-11-02|1506.58
#2018-11-05|1499.35
#2018-11-06|1501.88
#2018-11-07|1527.76
#2018-11-08|1516.98
#2018-11-09|1493.79
#2018-11-12|1460.85
#2018-11-13|1480.88
#2018-11-14|1471.73
#2018-11-15|1460.94
#2018-11-16|1462.95
#2018-11-19|1454.01
#2018-11-20|1430.86
#2018-11-21|1444.80
#2018-11-22|1435.19
#2018-11-23|1437.05
#2018-11-26|1458.21
#2018-11-27|1450.81
#2018-11-28|1445.16
#2018-11-29|1473.22
#2018-11-30|1456.71
#2018-12-03|1477.27
#2018-12-04|1456.64
#2018-12-05|1431.50
#2018-12-06|1383.09
#2018-12-07|1389.67
#2018-12-10|1360.94
#2018-12-11|1376.62
#2018-12-12|1407.81
#2018-12-13|1401.38
#2018-12-14|1380.62
#2018-12-17|1370.85
#2018-12-18|1374.71
#2018-12-19|1379.43
#2018-12-20|1351.83
#2018-12-21|1349.30
#2018-12-24|1343.55
#2018-12-25|1343.55
#2018-12-26|1342.84
#2018-12-27|1330.06
#2018-12-28|1358.16
#2018-12-31|1364.78
#2019-01-01|1364.78
#2019-01-02|1355.50
#2019-01-03|1334.90
#2019-01-04|1381.29
#2019-01-07|1384.41
#2019-01-08|1403.52
#2019-01-09|1429.46
#2019-01-10|1428.52
#2019-01-11|1412.24
#2019-01-14|1405.16
#2019-01-15|1408.60
#2019-01-16|1415.06
#2019-01-17|1414.93
#2019-01-18|1441.00
#2019-01-21|1443.41
#2019-01-22|1438.82
#2019-01-23|1437.17
#2019-01-24|1444.18
#2019-01-25|1469.61
#2019-01-28|1466.78
#2019-01-29|1471.75
#2019-01-30|1469.59
#2019-01-31|1467.98
#2019-02-01|1466.03
#2019-02-04|1461.90
#2019-02-05|1483.72
#2019-02-06|1479.13
#2019-02-07|1442.23
#2019-02-08|1419.22
#2019-02-11|1430.90
#2019-02-12|1442.65
#2019-02-13|1450.37
#2019-02-14|1460.19
#2019-02-15|1484.43
#2019-02-18|1497.37
#2019-02-19|1499.97
#2019-02-20|1511.71
#2019-02-21|1511.98
#2019-02-22|1519.34
#2019-02-25|1524.07
#2019-02-26|1529.94
#2019-02-27|1522.91
#2019-02-28|1529.38
#2019-03-01|1540.14
#2019-03-04|1538.08
#2019-03-05|1533.26
#2019-03-06|1530.98
#2019-03-07|1507.19
#2019-03-08|1495.20
#2019-03-11|1506.88
#2019-03-12|1518.45
#2019-03-13|1528.01
#2019-03-14|1538.45
#2019-03-15|1552.04
#2019-03-18|1556.79
#2019-03-19|1570.57
#2019-03-20|1556.41
#2019-03-21|1556.23
#2019-03-22|1510.23
#2019-03-25|1510.06
#2019-03-26|1520.14
#2019-03-27|1518.70
#2019-03-28|1511.93
#2019-03-29|1529.99
#2019-04-01|1551.61
#2019-04-02|1554.05
#2019-04-03|1584.30
#2019-04-04|1579.87
#2019-04-05|1590.17
#2019-04-08|1590.53
#2019-04-09|1575.77
#2019-04-10|1579.14
#2019-04-11|1590.82
#2019-04-12|1607.26
#2019-04-15|1609.64
#2019-04-16|1617.09
#2019-04-17|1625.02
#2019-04-18|1627.65
#2019-04-19|1627.65
#2019-04-22|1629.32
#2019-04-23|1622.71
#2019-04-24|1627.57
#2019-04-25|1614.11
#2019-04-26|1621.16
#2019-04-29|1628.22
#2019-04-30|1633.26
#2019-05-01|1638.15
#2019-05-02|1613.04
#2019-05-03|1611.63
#2019-05-06|1593.89
#2019-05-07|1572.81
#2019-05-08|1584.35
#2019-05-09|1559.04
#2019-05-10|1571.34
#2019-05-13|1541.27
#2019-05-14|1561.80
#2019-05-15|1570.39
#2019-05-16|1588.64
#2019-05-17|1576.62
#2019-05-20|1557.81
#2019-05-21|1571.88
#2019-05-22|1571.38
#2019-05-23|1536.20
#2019-05-24|1557.23
#2019-05-27|1559.94
#2019-05-28|1553.62
#2019-05-29|1517.92
#2019-05-30|1527.84
#2019-05-31|1514.15
#2019-06-03|1530.18
#2019-06-04|1548.41
#2019-06-05|1560.37
#2019-06-06|1555.23
#2019-06-07|1584.79
#2019-06-10|1587.18
#2019-06-11|1605.34
#2019-06-12|1597.27
#2019-06-13|1595.78
#2019-06-14|1578.66
#2019-06-17|1582.87
#2019-06-18|1608.74
#2019-06-19|1613.60
#2019-06-20|1632.86
#2019-06-21|1627.79
#2019-06-24|1634.28
#2019-06-25|1631.89
#2019-06-26|1625.14
#2019-06-27|1620.92
#2019-06-28|1637.45
#2019-07-01|1640.28
#2019-07-02|1632.91
#2019-07-03|1645.46
#2019-07-04|1648.13
#2019-07-05|1614.49
#2019-07-08|1606.22
#2019-07-09|1591.96
#2019-07-10|1599.57
#2019-07-11|1595.21
#2019-07-12|1605.38
#2019-07-15|1616.00
#2019-07-16|1625.32
#2019-07-17|1616.81
#2019-07-18|1602.64
#2019-07-19|1609.84
#2019-07-22|1612.11
#2019-07-23|1622.73
#2019-07-24|1623.28
#2019-07-25|1616.55
#2019-07-26|1621.58
#2019-07-29|1615.29
#2019-07-30|1586.41
#2019-07-31|1589.96
#2019-08-01|1582.12
#2019-08-02|1541.23
#2019-08-05|1518.69
#2019-08-06|1517.71
#2019-08-07|1529.01
#2019-08-08|1561.76
#2019-08-09|1542.89
#2019-08-12|1540.57
#2019-08-13|1546.40
#2019-08-14|1502.13
#2019-08-15|1485.90
#2019-08-16|1505.12
#2019-08-19|1527.47
#2019-08-20|1519.14
#2019-08-21|1549.43
#2019-08-22|1532.05
#2019-08-23|1523.28
#2019-08-26|1525.35
#2019-08-27|1532.32
#2019-08-28|1518.56
#2019-08-29|1546.68
#2019-08-30|1551.12
#2019-09-02|1545.95
#2019-09-03|1533.78
#2019-09-04|1563.50
#2019-09-05|1584.64
#2019-09-06|1592.73
#2019-09-09|1597.16
#2019-09-10|1589.85
#2019-09-11|1595.02
#2019-09-12|1608.90
#2019-09-13|1624.30
#2019-09-16|1590.41
#2019-09-17|1597.97
#2019-09-18|1599.28
#2019-09-19|1607.19
#2019-09-20|1590.58
#2019-09-23|1568.70
#2019-09-24|1568.00
#2019-09-25|1556.21
#2019-09-26|1560.41
#2019-09-27|1572.32
#2019-09-30|1575.32
#2019-10-01|1557.82
#2019-10-02|1517.54
#2019-10-03|1526.88
#2019-10-04|1540.11
#2019-10-07|1549.14
#2019-10-08|1523.13
#2019-10-09|1538.13
#2019-10-10|1554.55
#2019-10-11|1591.39
#2019-10-14|1585.52
#2019-10-15|1595.17
#2019-10-16|1598.15
#2019-10-17|1604.40
#2019-10-18|1603.47
#2019-10-21|1620.63
#2019-10-22|1618.82
#2019-10-23|1615.52
#2019-10-24|1625.71
#2019-10-25|1633.88
#2019-10-28|1642.68
#2019-10-29|1653.53
#2019-10-30|1653.83
#2019-10-31|1649.43
#2019-11-01|1671.29
#2019-11-04|1689.02
#2019-11-05|1679.21
#2019-11-06|1679.50
#2019-11-07|1687.74
#2019-11-08|1681.54
#2019-11-11|1682.99
#2019-11-12|1693.32
#2019-11-13|1687.76
#2019-11-14|1688.32
#2019-11-15|1706.61
#2019-11-18|1702.15
#2019-11-19|1704.21
#2019-11-20|1697.04
#2019-11-21|1687.15
#2019-11-22|1682.66
#2019-11-25|1692.05
#2019-11-26|1704.69
#2019-11-27|1700.23
#2019-11-28|1696.78
#2019-11-29|1695.29
#2019-12-02|1675.01
#2019-12-03|1665.27
#2019-12-04|1691.53
#2019-12-05|1690.44
#2019-12-06|1698.65
#2019-12-09|1695.27
#2019-12-10|1693.14
#2019-12-11|1699.41
#2019-12-12|1710.19
#2019-12-13|1721.60
#2019-12-16|1743.02
#2019-12-17|1740.16
#2019-12-18|1724.74
#2019-12-19|1723.64
#2019-12-20|1728.65
#2019-12-23|1730.66
#2019-12-24|1732.28
#2019-12-25|1732.28
#2019-12-26|1733.61
#2019-12-27|1748.57
#2019-12-30|1735.26
#2019-12-31|1739.07
#2020-01-01|1739.07
#2020-01-02|1759.12
#2020-01-03|1740.92
#2020-01-06|1734.98
#2020-01-07|1730.28
#2020-01-08|1737.39
#2020-01-09|1740.57
#2020-01-10|1733.19
#2020-01-13|1738.74
#2020-01-14|1745.44
#2020-01-15|1747.60
#2020-01-16|1750.72
#2020-01-17|1761.06
#2020-01-20|1762.19
#2020-01-21|1755.80
#2020-01-22|1748.14
#2020-01-23|1732.90
#2020-01-24|1757.06
#2020-01-27|1710.96
#2020-01-28|1725.32
#2020-01-29|1742.93
#2020-01-30|1723.69
#2020-01-31|1710.20
#2020-02-03|1715.68
#2020-02-04|1742.00
#2020-02-05|1751.43
#2020-02-06|1740.33
#2020-02-07|1733.07
#2020-02-10|1726.77
#2020-02-11|1744.69
#2020-02-12|1743.05
#2020-02-13|1724.87
#2020-02-14|1723.79
#2020-02-17|1728.57
#2020-02-18|1710.32
#2020-02-19|1716.01
#2020-02-20|1714.67
#2020-02-21|1710.24
#2020-02-24|1639.54
#2020-02-25|1611.39
#2020-02-26|1607.66
#2020-02-27|1577.79
#2020-02-28|1518.56
#2020-03-02|1532.19
#2020-03-03|1566.06
#2020-03-04|1565.02
#2020-03-05|1539.36
#2020-03-06|1488.69
#2020-03-09|1389.80
#2020-03-10|1361.22
#2020-03-11|1337.05
#2020-03-12|1138.26
#2020-03-13|1156.16
#2020-03-16|1082.90
#2020-03-17|1070.91
#2020-03-18| 968.18
#2020-03-19| 984.68
#2020-03-20|1049.85
#2020-03-23|1008.50
#2020-03-24|1099.65
#2020-03-25|1145.30
#2020-03-26|1223.89
#2020-03-27|1179.13
#2020-03-30|1168.51
#2020-03-31|1179.74
#2020-04-01|1113.17
#2020-04-02|1111.81
#2020-04-03|1090.25
#2020-04-06|1159.54
#2020-04-07|1199.56
#2020-04-08|1202.06
#2020-04-09|1234.10
#2020-04-10|1234.10
#2020-04-13|1229.81
#2020-04-14|1244.33
#2020-04-15|1172.39
#2020-04-16|1163.07
#2020-04-17|1216.09
#2020-04-20|1217.94
#2020-04-21|1172.93
#2020-04-22|1188.58
#2020-04-23|1206.39
#2020-04-24|1184.57
#2020-04-27|1216.79
#2020-04-28|1232.93
#2020-04-29|1276.28
#2020-04-30|1259.63
#2020-05-01|1266.01
#2020-05-04|1202.91
#2020-05-05|1222.29
#2020-05-06|1205.05
#2020-05-07|1220.86
#2020-05-08|1258.37
#2020-05-11|1239.61
#2020-05-12|1239.46
#2020-05-13|1213.87
#2020-05-14|1185.01
#2020-05-15|1194.92
#2020-05-18|1273.86
#2020-05-19|1271.90
#2020-05-20|1293.84
#2020-05-21|1280.33
#2020-05-22|1279.78
#2020-05-25|1322.96
#2020-05-26|1360.54
#2020-05-27|1367.80
#2020-05-28|1388.78
#2020-05-29|1380.54
#2020-06-01|1398.95
#2020-06-02|1442.94
#2020-06-03|1498.63
#2020-06-04|1516.44
#2020-06-05|1560.58
#2020-06-08|1549.20
#2020-06-09|1523.66
#2020-06-10|1506.26
#2020-06-11|1435.58
#2020-06-12|1419.56
#2020-06-15|1430.89
#2020-06-16|1473.04
#2020-06-17|1480.87
#2020-06-18|1459.38
#2020-06-19|1452.15
#2020-06-22|1450.04
#2020-06-23|1474.62
#2020-06-24|1425.68
#2020-06-25|1425.39
#2020-06-26|1419.74
#2020-06-29|1444.92
#2020-06-30|1443.12
#2020-07-01|1446.95
#2020-07-02|1472.85
#2020-07-03|1469.94
#2020-07-06|1502.55
#2020-07-07|1493.84
#2020-07-08|1480.05
#2020-07-09|1456.19
#2020-07-10|1476.71
#2020-07-13|1508.48
#2020-07-14|1497.43
#2020-07-15|1541.46
#2020-07-16|1542.59
#2020-07-17|1534.49
#2020-07-20|1552.68
#2020-07-21|1567.37
#2020-07-22|1577.63
#2020-07-23|1575.15
#2020-07-24|1548.77
#2020-07-27|1569.58
#2020-07-28|1563.62
#2020-07-29|1576.73
#2020-07-30|1549.58
#2020-07-31|1527.29
#2020-08-03|1558.29
#2020-08-04|1560.01
#2020-08-05|1608.51
#2020-08-06|1605.65
#2020-08-07|1610.81
#2020-08-10|1618.15
#2020-08-11|1654.23
#2020-08-12|1665.66
#2020-08-13|1662.28
#2020-08-14|1635.24
#2020-08-17|1645.70
#2020-08-18|1642.66
#2020-08-19|1654.01
#2020-08-20|1623.71
#2020-08-21|1614.09
#2020-08-24|1653.22
#2020-08-25|1652.85
#2020-08-26|1666.96
#2020-08-27|1652.73
#2020-08-28|1659.43
#2020-08-31|1640.56
#2020-09-01|1647.01
#2020-09-02|1655.85
#2020-09-03|1626.77
#2020-09-04|1607.35
#2020-09-07|1645.94
#2020-09-08|1618.12
#2020-09-09|1642.09
#2020-09-10|1644.81
#2020-09-11|1637.12
#2020-09-14|1648.85
#2020-09-15|1651.14
#2020-09-16|1662.18
#2020-09-17|1657.04
#2020-09-18|1649.05
#2020-09-21|1564.07
#2020-09-22|1566.38
#2020-09-23|1562.60
#2020-09-24|1548.03
#2020-09-25|1542.14
#2020-09-28|1583.91
#2020-09-29|1596.30
#2020-09-30|1584.88
#2020-10-01|1589.74
#2020-10-02|1593.51
#2020-10-05|1624.52
#2020-10-06|1636.15
#2020-10-07|1636.60
#2020-10-08|1647.19
#2020-10-09|1661.15
#2020-10-12|1672.03
#2020-10-13|1645.85
#2020-10-14|1653.38
#2020-10-15|1610.21
#2020-10-16|1635.21
#2020-10-19|1645.95
#2020-10-20|1653.21
#2020-10-21|1631.24
#2020-10-22|1620.67
#2020-10-23|1643.01
#2020-10-26|1597.23
#2020-10-27|1575.61
#2020-10-28|1510.26
#2020-10-29|1495.43
#2020-10-30|1502.65
#2020-11-02|1536.20
#2020-11-03|1593.40
#2020-11-04|1613.95
#2020-11-05|1656.94
#2020-11-06|1658.85
#2020-11-09|1760.21
#2020-11-10|1780.65
#2020-11-11|1768.46
#2020-11-12|1754.69
#2020-11-13|1760.85
#2020-11-16|1789.33
#2020-11-17|1796.54
#2020-11-18|1793.59
#2020-11-19|1774.75
#2020-11-20|1787.50
#2020-11-23|1790.14
#2020-11-24|1815.67
#2020-11-25|1817.53
#2020-11-26|1807.73
#2020-11-27|1825.69
#2020-11-30|1807.09
#2020-12-01|1832.38
#2020-12-02|1835.96
#2020-12-03|1852.66
#2020-12-04|1861.22
#2020-12-07|1852.69
#2020-12-08|1856.80
#2020-12-09|1843.32
#2020-12-10|1846.36
#2020-12-11|1841.30
#2020-12-14|1845.46
#2020-12-15|1863.03
#2020-12-16|1873.95
#2020-12-17|1888.62
#2020-12-18|1886.31
#2020-12-21|1842.29
#2020-12-22|1860.17
#2020-12-23|1883.64
#2020-12-24|1884.68
#2020-12-25|1884.68
#2020-12-28|1911.59
#2020-12-29|1917.30
#2020-12-30|1916.52
#2020-12-31|1893.58
#2021-01-01|1893.58
#2021-01-04|1913.64
#2021-01-05|1900.87
#2021-01-06|1930.02
#2021-01-07|1950.68
#2021-01-08|1961.84
#2021-01-11|1927.31
#2021-01-12|1932.89
#2021-01-13|1933.78
#2021-01-14|1945.45
#2021-01-15|1912.70
#2021-01-18|1909.91
#2021-01-19|1920.61
#2021-01-20|1933.32
#2021-01-21|1938.09
#2021-01-22|1941.88
#2021-01-25|1892.17
#2021-01-26|1908.46
#2021-01-27|1860.78
#2021-01-28|1881.12
#2021-01-29|1851.26
#2021-02-01|1868.66
#2021-02-02|1903.75
#2021-02-03|1910.71
#2021-02-04|1924.82
#2021-02-05|1933.99
#2021-02-08|1947.82
#2021-02-09|1941.68
#2021-02-10|1953.53
#2021-02-11|1969.96
#2021-02-12|1978.52
#2021-02-15|1983.92
#2021-02-16|1983.99
#2021-02-17|1953.30
#2021-02-18|1939.90
#2021-02-19|1974.76
#2021-02-22|1974.47
#2021-02-23|1965.03
#2021-02-24|1979.14
#2021-02-25|1980.29
#2021-02-26|1940.36
#2021-03-01|1970.98
#2021-03-02|1970.79
#2021-03-03|1985.32
#2021-03-04|1970.07
#2021-03-05|1913.95
#2021-03-08|1968.34
#2021-03-09|1986.95
#2021-03-10|1984.83
#2021-03-11|2016.09
#2021-03-12|2008.72
#2021-03-15|2002.17
#2021-03-16|2008.92
#2021-03-17|1998.60
#2021-03-18|2011.67
#2021-03-19|1977.49
#2021-03-22|1974.12
#2021-03-23|1955.02
#2021-03-24|1954.41
#2021-03-25|1942.75
#2021-03-26|1966.03
#2021-03-29|1963.88
#2021-03-30|1983.29
#2021-03-31|1987.00
#2021-04-01|2013.92
#2021-04-02|2013.92
#2021-04-05|2020.43
#2021-04-06|2034.16
#2021-04-07|2041.25
#2021-04-08|2052.39
#2021-04-09|2056.92
#2021-04-12|2047.58
#2021-04-13|2057.43
#2021-04-14|2060.71
#2021-04-15|2073.39
#2021-04-16|2105.73
#2021-04-19|2106.80
#2021-04-20|2069.51
#2021-04-21|2070.60
#2021-04-22|2097.78
#2021-04-23|2108.62
#2021-04-26|2125.87
#2021-04-27|2125.35
#2021-04-28|2116.06
#2021-04-29|2108.88
#2021-04-30|2093.41
#2021-05-03|2116.08
#2021-05-04|2069.16
#2021-05-05|2107.96
#2021-05-06|2118.26
#2021-05-07|2152.73
#2021-05-10|2145.23
#2021-05-11|2101.06
#2021-05-12|2076.14
#2021-05-13|2074.87
#2021-05-14|2125.10
#2021-05-17|2106.01
#2021-05-18|2121.13
#2021-05-19|2075.50
#2021-05-20|2102.01
#2021-05-21|2116.17
#2021-05-24|2127.61
#2021-05-25|2134.28
#2021-05-26|2128.99
#2021-05-27|2144.41
#2021-05-28|2156.01
#2021-05-31|2150.38
#2021-06-01|2176.53
#2021-06-02|2175.72
#2021-06-03|2155.20
#2021-06-04|2166.48
#2021-06-07|2179.47
#2021-06-08|2181.51
#2021-06-09|2183.10
#2021-06-10|2168.27
#2021-06-11|2177.44
#2021-06-14|2180.73
#2021-06-15|2187.10
#2021-06-16|2188.40
#2021-06-17|2155.02
#2021-06-18|2112.60
#2021-06-21|2141.90
#2021-06-22|2147.93
#2021-06-23|2141.12
#2021-06-24|2164.41
#2021-06-25|2169.61
#2021-06-28|2135.83
#2021-06-29|2132.66
#2021-06-30|2108.72
#2021-07-01|2125.96
#2021-07-02|2133.03
#2021-07-05|2144.28
#2021-07-06|2124.24
#2021-07-07|2128.94
#2021-07-08|2106.34
#2021-07-09|2143.12
#2021-07-12|2150.54
#2021-07-13|2141.05
#2021-07-14|2132.52
#2021-07-15|2109.66
#2021-07-16|2103.08
#2021-07-19|2040.43
#2021-07-20|2053.16
#2021-07-21|2099.14
#2021-07-22|2123.76
#2021-07-23|2145.95
#2021-07-26|2153.33
#2021-07-27|2137.52
#2021-07-28|2153.18
#2021-07-29|2171.34
#2021-07-30|2151.13
#2021-08-02|2171.44
#2021-08-03|2163.44
#2021-08-04|2176.35
#2021-08-05|2195.35
#2021-08-06|2177.85
#2021-08-09|2162.93
#2021-08-10|2165.85
#2021-08-11|2187.77
#2021-08-12|2190.44
#2021-08-13|2203.55
#2021-08-16|2192.23
#2021-08-17|2178.64
#2021-08-18|2187.02
#2021-08-19|2159.98
#2021-08-20|2160.30
#2021-08-23|2190.48
#2021-08-24|2203.39
#2021-08-25|2203.44
#2021-08-26|2202.13
#2021-08-27|2220.05
#2021-08-30|2225.63
#2021-08-31|2219.80
#2021-09-01|2237.63
#2021-09-02|2246.36
#2021-09-03|2233.23
#2021-09-06|2244.85
#2021-09-07|2233.80
#2021-09-08|2195.71
#2021-09-09|2206.84
#2021-09-10|2206.30
#2021-09-13|2210.79
#2021-09-14|2211.07
#2021-09-15|2192.05
#2021-09-16|2206.64
#2021-09-17|2175.92
#2021-09-20|2130.22
#2021-09-21|2153.11
#2021-09-22|2185.07
#2021-09-23|2199.53
#2021-09-24|2170.61
#2021-09-27|2168.13
#2021-09-28|2105.50
#2021-09-29|2106.21
#2021-09-30|2080.37
#2021-10-01|2068.79
#2021-10-04|2050.98
#2021-10-05|2067.47
#2021-10-06|2029.78
#2021-10-07|2070.76
#2021-10-08|2060.31
#2021-10-11|2053.82
#2021-10-12|2045.17
#2021-10-13|2061.52
#2021-10-14|2096.11
#2021-10-15|2114.24
#2021-10-18|2097.85
#2021-10-19|2116.52
#2021-10-20|2121.65
#2021-10-21|2102.97
#2021-10-22|2109.38
#2021-10-25|2092.90
#2021-10-26|2119.55
#2021-10-27|2108.74
#2021-10-28|2124.79
#2021-10-29|2103.83
#2021-11-01|2116.23
#2021-11-02|2132.48
#2021-11-03|2138.75
#2021-11-04|2149.90
#2021-11-05|2162.47
#2021-11-08|2172.12
#2021-11-09|2160.50
#2021-11-10|2150.29
#2021-11-11|2147.04
#2021-11-12|2138.10
#2021-11-15|2143.47
#2021-11-16|2138.02
#2021-11-17|2127.01
#2021-11-18|2122.52
#2021-11-19|2108.77
#2021-11-22|2087.56
#2021-11-23|2071.56
#2021-11-24|2053.21
#2021-11-25|2070.71
#2021-11-26|1988.92
#2021-11-29|1984.70
#2021-11-30|1967.75
#2021-12-01|2032.34
#2021-12-02|2010.53
#2021-12-03|1981.04
#2021-12-06|2016.43
#2021-12-07|2071.91
#2021-12-08|2077.46
#2021-12-09|2057.78
#2021-12-10|2047.14
#2021-12-13|2028.89
#2021-12-14|2001.57
#2021-12-15|2001.20
#2021-12-16|2032.13
#2021-12-17|2012.68
#2021-12-20|1987.04
#2021-12-21|2017.90
#2021-12-22|2060.43
#2021-12-23|2083.51
#2021-12-24|2085.57
#2021-12-27|2102.04
#2021-12-28|2110.53
#2021-12-29|2116.46
#2021-12-30|2118.74
#2021-12-31|2124.69
#2022-01-03|2131.98
#2022-01-04|2156.27
#2022-01-05|2173.31
#2022-01-06|2133.64
#2022-01-07|2126.03
#2022-01-10|2071.48
#2022-01-11|2097.55
#2022-01-12|2131.69
#2022-01-13|2131.62
#2022-01-14|2089.53
#2022-01-17|2089.33
#2022-01-18|2050.95
#2022-01-19|2056.76
#2022-01-20|2073.29
#2022-01-21|2029.12
#2022-01-24|1922.57
#2022-01-25|1921.82
#2022-01-26|1966.19
#2022-01-27|1938.78
#2022-01-28|1915.67
#2022-01-31|1947.07
#2022-02-01|1989.13
#2022-02-02|1997.09
#2022-02-03|1975.07
#2022-02-04|1951.18
#2022-02-07|1970.23
#2022-02-08|1976.22
#2022-02-09|2027.02
#2022-02-10|2045.14
#2022-02-11|2016.55
#2022-02-14|1959.28
#2022-02-15|2012.37
#2022-02-16|2019.24
#2022-02-17|1996.83
#2022-02-18|1965.44
#2022-02-21|1924.59
#2022-02-22|1921.37
#2022-02-23|1905.15
#2022-02-24|1803.19
#2022-02-25|1892.84
#2022-02-28|1889.78
#2022-03-01|1797.41
#2022-03-02|1811.83
#2022-03-03|1776.06
#2022-03-04|1656.72
#2022-03-07|1622.59
#2022-03-08|1629.10
#2022-03-09|1780.32
#2022-03-10|1731.60
#2022-03-11|1757.85
#2022-03-14|1799.90
#2022-03-15|1793.14
#2022-03-16|1868.65
#2022-03-17|1890.62
#2022-03-18|1885.47
#2022-03-21|1872.34
#2022-03-22|1881.55
#2022-03-23|1851.65
#2022-03-24|1843.68
#2022-03-25|1823.74
#2022-03-28|1825.44
#2022-03-29|1914.85
#2022-03-30|1887.16
#2022-03-31|1850.81
#2022-04-01|1837.31
#2022-04-04|1837.08
#2022-04-05|1783.95
#2022-04-06|1726.28
#2022-04-07|1720.54
#2022-04-08|1739.91
#2022-04-11|1735.52
#2022-04-12|1737.89
#2022-04-13|1732.41
#2022-04-14|1735.16
#2022-04-15|1735.16
#2022-04-18|1737.90
#2022-04-19|1732.84
#2022-04-20|1780.53
#2022-04-21|1812.98
#2022-04-22|1760.09
#2022-04-25|1723.90
#2022-04-26|1695.58
#2022-04-27|1678.68
#2022-04-28|1697.48
#2022-04-29|1708.00
#2022-05-02|1670.08
#2022-05-03|1681.76
#2022-05-04|1669.52
#2022-05-05|1660.97
#2022-05-06|1642.65
#2022-05-09|1586.93
#2022-05-10|1596.75
#2022-05-11|1623.67
#2022-05-12|1587.49
#2022-05-13|1622.44
#2022-05-16|1612.73
#2022-05-17|1659.71
#2022-05-18|1636.87
#2022-05-19|1631.37
#2022-05-20|1638.60
#2022-05-23|1670.35
#2022-05-24|1644.93
#2022-05-25|1653.87
#2022-05-26|1695.70
#2022-05-27|1723.78
#2022-05-30|1750.99
#2022-05-31|1707.11
#2022-06-01|1689.67
#2022-06-02|1725.64
#2022-06-03|1717.35
#2022-06-06|1738.64
#2022-06-07|1726.64
#2022-06-08|1716.41
#2022-06-09|1678.80
#2022-06-10|1606.14
#2022-06-13|1536.96
#2022-06-14|1506.19
#2022-06-15|1531.00
#2022-06-16|1502.10
#2022-06-17|1511.23
#2022-06-20|1524.93
#2022-06-21|1530.40
#2022-06-22|1514.68
#2022-06-23|1483.04
#2022-06-24|1524.63
#2022-06-27|1541.23
#2022-06-28|1536.73
#2022-06-29|1504.24
#2022-06-30|1477.47
#2022-07-01|1474.48
#2022-07-04|1478.69
#2022-07-05|1411.10
#2022-07-06|1438.15
#2022-07-07|1464.63
#2022-07-08|1486.25
#2022-07-11|1451.89
#2022-07-12|1464.21
#2022-07-13|1457.09
#2022-07-14|1424.73
#2022-07-15|1480.11
#2022-07-18|1513.06
#2022-07-19|1550.87
#2022-07-20|1545.89
#2022-07-21|1552.85
#2022-07-22|1556.80
#2022-07-25|1549.55
#2022-07-26|1521.89
#2022-07-27|1541.37
#2022-07-28|1570.31
#2022-07-29|1601.80
#2022-08-01|1606.08
#2022-08-02|1586.04
#2022-08-03|1591.68
#2022-08-04|1615.77
#2022-08-05|1593.24
#2022-08-08|1613.51
#2022-08-09|1600.14
#2022-08-10|1649.37
#2022-08-11|1653.82
#2022-08-12|1637.45
#2022-08-15|1637.54
#2022-08-16|1639.80
#2022-08-17|1611.46
#2022-08-18|1609.04
#2022-08-19|1568.81
#2022-08-22|1516.80
#2022-08-23|1513.62
#2022-08-24|1523.42
#2022-08-25|1523.33
#2022-08-26|1500.99
#2022-08-29|1481.30
#2022-08-30|1487.68
#2022-08-31|1477.42
#2022-09-01|1432.61
#2022-09-02|1487.06
#2022-09-05|1442.45
#2022-09-06|1447.47
#2022-09-07|1458.79
#2022-09-08|1458.16
#2022-09-09|1494.78
#2022-09-12|1543.17
#2022-09-13|1489.41
#2022-09-14|1466.49
#2022-09-15|1459.21
#2022-09-16|1428.65
#2022-09-19|1429.13
#2022-09-20|1396.86
#2022-09-21|1396.39
#2022-09-22|1354.64
#2022-09-23|1311.71
#2022-09-26|1304.12
#2022-09-27|1296.74
#2022-09-28|1302.51
#2022-09-29|1298.03
#2022-09-30|1330.28
#2022-10-03|1342.68
#2022-10-04|1421.07
#2022-10-05|1386.51
#2022-10-06|1380.08
#2022-10-07|1344.02
#2022-10-10|1339.28
#2022-10-11|1338.53
#2022-10-12|1328.05
#2022-10-13|1357.06
#2022-10-14|1363.97
#2022-10-17|1407.49
#2022-10-18|1430.66
#2022-10-19|1412.62
#2022-10-20|1427.14
#2022-10-21|1410.18
#2022-10-24|1448.61
#2022-10-25|1484.72
#2022-10-26|1521.20
#2022-10-27|1508.29
#2022-10-28|1511.20
#2022-10-31|1499.73
#2022-11-01|1508.81
#2022-11-02|1495.76
#2022-11-03|1457.61
#2022-11-04|1511.68
#2022-11-07|1533.04
#2022-11-08|1557.07
#2022-11-09|1551.50
#2022-11-10|1617.54
#2022-11-11|1656.75
#2022-11-14|1652.80
#2022-11-15|1664.69
#2022-11-16|1648.93
#2022-11-17|1641.36
#2022-11-18|1672.88
#2022-11-21|1646.26
#2022-11-22|1659.50
#2022-11-23|1677.13
#2022-11-24|1691.97
#2022-11-25|1695.61
#2022-11-28|1672.18
#2022-11-29|1663.95
#2022-11-30|1653.28
#2022-12-01|1704.17
#2022-12-02|1708.83
#2022-12-05|1708.48
#2022-12-06|1693.37
#2022-12-07|1681.07
#2022-12-08|1686.63
#2022-12-09|1704.00
#2022-12-12|1696.94
#2022-12-13|1737.35
#2022-12-14|1730.50
#2022-12-15|1674.53
#2022-12-16|1653.05
#2022-12-19|1650.56
#2022-12-20|1652.93
#2022-12-21|1677.48
#2022-12-22|1653.49
#2022-12-23|1661.88
#2022-12-26|1661.88
#2022-12-27|1675.55
#2022-12-28|1660.37
#2022-12-29|1683.34
#2022-12-30|1664.12
#2023-01-02|1688.12
#2023-01-03|1681.61
#2023-01-04|1723.37
#2023-01-05|1710.00
#2023-01-06|1746.40
#2023-01-09|1795.67
#2023-01-10|1777.28
#2023-01-11|1790.20
#2023-01-12|1820.03
#2023-01-13|1834.56
#2023-01-16|1838.27
#2023-01-17|1850.11
#2023-01-18|1869.30
#2023-01-19|1818.30
#2023-01-20|1843.58
#2023-01-23|1864.88
#2023-01-24|1871.27
#2023-01-25|1866.96
#2023-01-26|1874.21
#2023-01-27|1878.04
#2023-01-30|1870.12
#2023-01-31|1863.03
#2023-02-01|1893.65
#2023-02-02|1942.50
#2023-02-03|1932.90
#2023-02-06|1882.23
#2023-02-07|1857.94
#2023-02-08|1843.38
#2023-02-09|1882.45
#2023-02-10|1847.14
#2023-02-13|1877.34
#2023-02-14|1871.14
#2023-02-15|1895.63
#2023-02-16|1904.65
#2023-02-17|1902.39
#2023-02-20|1899.42
#2023-02-21|1884.04
#2023-02-22|1872.77
#2023-02-23|1875.13
#2023-02-24|1837.41
#2023-02-27|1869.91
#2023-02-28|1871.73
#2023-03-01|1886.22
#2023-03-02|1881.01
#2023-03-03|1905.14
#2023-03-06|1924.33
#2023-03-07|1899.98
#2023-03-08|1895.10
#2023-03-09|1904.64
#2023-03-10|1890.75
#2023-03-13|1840.78
#2023-03-14|1883.15
#2023-03-15|1776.68
#2023-03-16|1827.49
#2023-03-17|1803.54
#2023-03-20|1837.89
#2023-03-21|1885.65
#2023-03-22|1891.09
#2023-03-23|1903.88
#2023-03-24|1825.08
#2023-03-27|1850.38
#2023-03-28|1863.37
#2023-03-29|1890.94
#2023-03-30|1929.92
#2023-03-31|1931.28
#2023-04-03|1922.93
#2023-04-04|1931.67
#2023-04-05|1883.08
#2023-04-06|1887.37
#2023-04-07|1887.37
#2023-04-10|1872.86
#2023-04-11|1904.81
#2023-04-12|1925.91
#2023-04-13|1942.65
#2023-04-14|1947.29
#2023-04-17|1948.14
#2023-04-18|1967.35
#2023-04-19|1967.25
#2023-04-20|1968.70
#2023-04-21|1961.67
#2023-04-24|1973.81
#2023-04-25|1958.67
#2023-04-26|1951.71
#2023-04-27|1964.77
#2023-04-28|1985.00
#2023-05-01|1974.30
#2023-05-02|1950.09
#2023-05-03|1971.21
#2023-05-04|1941.13
#2023-05-05|1959.72
#2023-05-08|1963.20
#2023-05-09|1947.02
#2023-05-10|1942.73
#2023-05-11|1934.54
#2023-05-12|1934.53
#2023-05-15|1936.53
#2023-05-16|1934.47
#2023-05-17|1940.94
#2023-05-18|1948.86
#2023-05-19|1968.03
#2023-05-22|1972.21
#2023-05-23|1943.00
#2023-05-24|1899.84
#2023-05-25|1897.75
#2023-05-26|1915.58
#2023-05-29|1911.25
#2023-05-30|1911.32
#2023-05-31|1872.39
#2023-06-01|1909.63
#2023-06-02|1939.99
#2023-06-05|1923.18
#2023-06-06|1921.54
#2023-06-07|1925.82
#2023-06-08|1941.12
#2023-06-09|1937.47
#2023-06-12|1951.59
#2023-06-13|1981.65
#2023-06-14|1999.01
#2023-06-15|2007.02
#2023-06-16|2013.69
#2023-06-19|1998.29
#2023-06-20|1981.72
#2023-06-21|1977.53
#2023-06-22|1967.61
#2023-06-23|1939.24
#2023-06-26|1939.94
#2023-06-27|1964.31
#2023-06-28|1969.89
#2023-06-29|1965.28
#2023-06-30|1992.72
#2023-07-03|1981.99
#2023-07-04|1969.65
#2023-07-05|1951.13
#2023-07-06|1897.55
#2023-07-07|1921.56
#2023-07-10|1937.16
#2023-07-11|1963.78
#2023-07-12|2021.99
#2023-07-13|2038.46
#2023-07-14|2045.04
#2023-07-17|2035.00
#2023-07-18|2046.71
#2023-07-19|2035.54
#2023-07-20|2038.67
#2023-07-21|2034.71
#2023-07-24|2033.56
#2023-07-25|2026.44
#2023-07-26|2018.05
#2023-07-27|2034.77
#2023-07-28|2048.01
#2023-07-31|2047.74
#2023-08-01|2011.21
#2023-08-02|1985.63
#2023-08-03|1970.56
#2023-08-04|2001.49
#2023-08-07|1998.00
#2023-08-08|1971.67
#2023-08-09|1988.12
#2023-08-10|1991.73
#2023-08-11|1962.63
#2023-08-14|1954.19
#2023-08-15|1941.72
#2023-08-16|1933.46
#2023-08-17|1872.94
#2023-08-18|1856.95
#2023-08-21|1856.50
#2023-08-22|1865.33
#2023-08-23|1870.18
#2023-08-24|1854.02
#2023-08-25|1846.13
#2023-08-28|1880.14
#2023-08-29|1896.56
#2023-08-30|1912.28
#2023-08-31|1902.14
#2023-09-01|1883.57
#2023-09-04|1878.43
#2023-09-05|1854.01
#2023-09-06|1851.42
#2023-09-07|1846.02
#2023-09-08|1847.13
#2023-09-11|1851.26
#2023-09-12|1831.95
#2023-09-13|1819.38
#2023-09-14|1830.41
#2023-09-15|1844.11
#2023-09-18|1829.06
#2023-09-19|1817.99
#2023-09-20|1838.48
#2023-09-21|1795.73
#2023-09-22|1785.34
#2023-09-25|1763.55
#2023-09-26|1751.38
#2023-09-27|1753.76
#2023-09-28|1778.34
#2023-09-29|1788.36
#2023-10-02|1748.65
#2023-10-03|1722.50
#2023-10-04|1719.61
#2023-10-05|1718.61
#2023-10-06|1739.38
#2023-10-09|1724.88
#2023-10-10|1773.15
#2023-10-11|1786.58
#2023-10-12|1772.43
#2023-10-13|1730.23
#2023-10-16|1740.68
#2023-10-17|1750.08
#2023-10-18|1713.00
#2023-10-19|1704.76
#2023-10-20|1676.78
#2023-10-23|1689.63
#2023-10-24|1689.76
#2023-10-25|1670.28
#2023-10-26|1653.85
#2023-10-27|1663.28
#2023-10-30|1680.71
#2023-10-31|1686.32
#2023-11-01|1689.74
#2023-11-02|1735.41
#2023-11-03|1766.76
#2023-11-06|1756.90
#2023-11-07|1742.91
#2023-11-08|1761.79
#2023-11-09|1809.09
#2023-11-10|1787.48
#2023-11-13|1807.19
#2023-11-14|1867.53
#2023-11-15|1884.02
#2023-11-16|1891.84
#2023-11-17|1911.86
#2023-11-20|1918.78
#2023-11-21|1918.60
#2023-11-22|1917.94
#2023-11-23|1924.44
#2023-11-24|1941.18
#2023-11-27|1932.20
#2023-11-28|1947.62
#2023-11-29|1960.00
#2023-11-30|1953.47
#2023-12-01|1962.53
#2023-12-04|1950.62
#2023-12-05|1963.44
#2023-12-06|1982.14
#2023-12-07|1982.41
#2023-12-08|2001.73
#2023-12-11|2005.99
#2023-12-12|2013.54
#2023-12-13|2008.40
#2023-12-14|2069.72
#2023-12-15|2064.64
#2023-12-18|2046.33
#2023-12-19|2075.20
#2023-12-20|2072.29
#2023-12-21|2076.00
#2023-12-22|2084.22
#2023-12-25|2084.22
#2023-12-26|2086.87
#2023-12-27|2108.30
#2023-12-28|2102.93
#2023-12-29|2095.94
#2024-01-01|2095.94
#2024-01-02|2072.76
#2024-01-03|2022.25
#2024-01-04|2047.01
#2024-01-05|2040.69
#2024-01-08|2055.12
#2024-01-09|2045.01
#2024-01-10|2058.59
#2024-01-11|2053.09
#2024-01-12|2096.60
#2024-01-15|2081.56
#2024-01-16|2058.80
#2024-01-17|2030.34
#2024-01-18|2054.93
#2024-01-19|2049.07
#2024-01-22|2075.99
#2024-01-23|2054.70
#2024-01-24|2096.01
#2024-01-25|2083.37
#2024-01-26|2100.57
#2024-01-29|2080.88
#2024-01-30|2097.55
#2024-01-31|2090.85
#2024-02-01|2085.35
#2024-02-02|2092.16
#2024-02-05|2068.07
#2024-02-06|2096.61
#2024-02-07|2089.15
#2024-02-08|2116.47
#2024-02-09|2114.47
#2024-02-12|2114.96
#2024-02-13|2081.52
#2024-02-14|2100.43
#2024-02-15|2129.30
#2024-02-16|2145.96
#2024-02-19|2141.46
#2024-02-20|2150.51
#2024-02-21|2151.95
#2024-02-22|2172.76
#2024-02-23|2187.76
#2024-02-26|2190.61
#2024-02-27|2189.70
#2024-02-28|2203.59
#2024-02-29|2210.82
#2024-03-01|2216.36
#2024-03-04|2228.48
#2024-03-05|2223.26
#2024-03-06|2234.74
#2024-03-07|2252.39
#2024-03-08|2254.98
#2024-03-11|2233.46
#2024-03-12|2253.16
#2024-03-13|2270.18
#2024-03-14|2262.76
#2024-03-15|2272.53
#2024-03-18|2269.94
#2024-03-19|2261.45
#2024-03-20|2269.79
#2024-03-21|2288.48
#2024-03-22|2286.35
#2024-03-25|2287.46
#2024-03-26|2301.83
#2024-03-27|2300.68
#2024-03-28|2294.00
#2024-03-29|2294.00
#2024-04-01|2282.21
#2024-04-02|2256.62
#2024-04-03|2282.54
#2024-04-04|2294.01
#2024-04-05|2262.01
#2024-04-08|2291.89
#2024-04-09|2254.84
#2024-04-10|2234.42
#2024-04-11|2214.88
#2024-04-12|2197.42
#2024-04-15|2212.85
#2024-04-16|2181.91
#2024-04-17|2184.01
#2024-04-18|2206.66
#2024-04-19|2183.12
#2024-04-22|2179.83
#2024-04-23|2211.27
#2024-04-24|2213.86
#2024-04-25|2175.70
#2024-04-26|2203.96
#2024-04-29|2208.86
#2024-04-30|2187.16
#2024-05-01|2185.32
#2024-05-02|2185.28
#2024-05-03|2223.67
#2024-05-06|2244.51
#2024-05-07|2263.23
#2024-05-08|2280.50
#2024-05-09|2308.51
#2024-05-10|2325.86
#2024-05-13|2330.20
#2024-05-14|2334.67
#2024-05-15|2363.36
#2024-05-16|2332.58
#2024-05-17|2315.49
#2024-05-20|2329.84
#2024-05-21|2320.43
#2024-05-22|2312.46
#2024-05-23|2326.67
#2024-05-24|2332.79
#2024-05-27|2349.52
#2024-05-28|2328.08
#2024-05-29|2281.50
#2024-05-30|2300.11
#2024-05-31|2296.60
#2024-06-03|2307.49
#2024-06-04|2282.29
#2024-06-05|2304.68
#2024-06-06|2304.24
#2024-06-07|2270.50
#2024-06-10|2235.74
#2024-06-11|2204.21
#2024-06-12|2274.95
#2024-06-13|2203.45
#2024-06-14|2127.65
#2024-06-17|2147.81
#2024-06-18|2176.24
#2024-06-19|2170.67
#2024-06-20|2190.50
#2024-06-21|2159.16
#2024-06-24|2190.47
#2024-06-25|2144.66
#2024-06-26|2125.14
#2024-06-27|2132.43
#2024-06-28|2121.10
#2024-07-01|2150.97
#2024-07-02|2149.14
#2024-07-03|2198.50
#2024-07-04|2211.29
#2024-07-05|2208.05
#2024-07-08|2209.92
#2024-07-09|2168.36
#2024-07-10|2196.64
#2024-07-11|2228.13
#2024-07-12|2266.60
#2024-07-15|2248.78
#2024-07-16|2244.21
#2024-07-17|2232.11
#2024-07-18|2210.39
#2024-07-19|2196.45
#2024-07-22|2222.57
#2024-07-23|2210.98
#2024-07-24|2184.89
#2024-07-25|2150.75
#2024-07-26|2185.65
#2024-07-29|2163.09
#2024-07-30|2182.83
#2024-07-31|2205.77
#2024-08-01|2129.15
#2024-08-02|2091.47
#2024-08-05|2072.53
#2024-08-06|2066.08
#2024-08-07|2110.53
#2024-08-08|2103.51
#2024-08-09|2113.73
#2024-08-12|2114.80
#2024-08-13|2136.32
#2024-08-14|2166.70
#2024-08-15|2190.67
#2024-08-16|2201.40
#2024-08-19|2228.95
#2024-08-20|2228.80
#2024-08-21|2241.86
#2024-08-22|2241.64
#2024-08-23|2274.25
#2024-08-26|2270.70
#2024-08-27|2263.83
#2024-08-28|2267.24
#2024-08-29|2272.78
#2024-08-30|2274.39
#2024-09-02|2268.91
#2024-09-03|2234.59
#2024-09-04|2226.62
#2024-09-05|2210.33
#2024-09-06|2181.49
#2024-09-09|2191.35
#2024-09-10|2185.07
#2024-09-11|2181.32
#2024-09-12|2213.17
#2024-09-13|2237.29
#2024-09-16|2237.31
#2024-09-17|2259.39
#2024-09-18|2253.88
#2024-09-19|2314.49
#2024-09-20|2284.69
#2024-09-23|2291.81
#2024-09-24|2310.97
#2024-09-25|2320.90
#2024-09-26|2361.24
#2024-09-27|2362.63
#2024-09-30|2323.89
#2024-10-01|2295.04
#2024-10-02|2286.91
#2024-10-03|2259.16
#2024-10-04|2268.80
#2024-10-07|2271.11
#2024-10-08|2264.10
#2024-10-09|2286.00
#2024-10-10|2258.56
#2024-10-11|2281.87
#2024-10-14|2292.08
#2024-10-15|2280.34
#2024-10-16|2279.80
#2024-10-17|2302.34
#2024-10-18|2315.34
#2024-10-21|2293.22
#2024-10-22|2282.84
#2024-10-23|2261.01
#2024-10-24|2263.55
#2024-10-25|2271.07
#2024-10-28|2287.37
#2024-10-29|2269.21
#2024-10-30|2267.42
#2024-10-31|2248.08
#2024-11-01|2267.97
#2024-11-04|2259.16
#2024-11-05|2284.02
#2024-11-06|2241.96
#2024-11-07|2285.08
#2024-11-08|2250.92
#2024-11-11|2271.54
#2024-11-12|2198.24
#2024-11-13|2191.31
#2024-11-14|2219.93
#2024-11-15|2199.04
#2024-11-18|2200.33
#2024-11-19|2182.87
#2024-11-20|2160.52
#2024-11-21|2171.61
#2024-11-22|2162.42
#2024-11-25|2184.79
#2024-11-26|2170.58
#2024-11-27|2181.55
#2024-11-28|2202.65
#2024-11-29|2223.12
#2024-12-02|2216.53
#2024-12-03|2243.93
#2024-12-04|2270.01
#2024-12-05|2281.34
#2024-12-06|2291.42
#2024-12-09|2287.34
#2024-12-10|2250.98
#2024-12-11|2269.47
#2024-12-12|2256.65
#2024-12-13|2251.36
#2024-12-16|2245.01
#2024-12-17|2240.46
#2024-12-18|2245.66
#2024-12-19|2185.69
#2024-12-20|2184.38
#2024-12-23|2179.80
#2024-12-24|2183.89
#2024-12-25|2183.89
#2024-12-26|2187.57
#2024-12-27|2203.31
#2024-12-30|2183.95
#2024-12-31|2187.86
#2025-01-01|2187.86
#2025-01-02|2185.10
#2025-01-03|2170.46
#2025-01-06|2235.30
#2025-01-07|2236.24
#2025-01-08|2222.35
#2025-01-09|2233.69
#2025-01-10|2200.61
#2025-01-13|2166.20
#2025-01-14|2197.95
#2025-01-15|2221.81
#2025-01-16|2236.22
#2025-01-17|2276.26
#2025-01-20|2311.62
#2025-01-21|2321.66
#2025-01-22|2353.00
#2025-01-23|2367.37
#2025-01-24|2389.46
#2025-01-27|2328.36
#2025-01-28|2299.17
#2025-01-29|2316.70
#2025-01-30|2342.37
#2025-01-31|2347.28
#2025-02-03|2292.88
#2025-02-04|2312.81
#2025-02-05|2313.71
#2025-02-06|2336.68
#2025-02-07|2330.61
#2025-02-10|2345.19
#2025-02-11|2365.09
#2025-02-12|2368.73
#2025-02-13|2454.63
#2025-02-14|2479.33
#2025-02-17|2507.92
#2025-02-18|2522.09
#2025-02-19|2471.87
#2025-02-20|2474.64
#2025-02-21|2467.33
#2025-02-24|2452.21
#2025-02-25|2447.85
#2025-02-26|2498.88
#2025-02-27|2455.59
#2025-02-28|2457.08
#2025-03-03|2535.40
#2025-03-04|2465.84
#2025-03-05|2647.28
#2025-03-06|2710.93
#2025-03-07|2661.37
#2025-03-10|2590.89
#2025-03-11|2594.13
#2025-03-12|2643.60
#2025-03-13|2607.60
#2025-03-14|2675.37
#2025-03-17|2707.46
#2025-03-18|2745.88
#2025-03-19|2743.13
#2025-03-20|2694.89
#2025-03-21|2647.64
#2025-03-24|2637.04
#2025-03-25|2662.68
#2025-03-26|2631.57
#2025-03-27|2611.43
#2025-03-28|2568.41
#2025-03-31|2509.43
#2025-04-01|2548.46
#2025-04-02|2544.42
#2025-04-03|2453.39
#2025-04-04|2335.91
#2025-04-07|2223.97
#2025-04-08|2295.68
#2025-04-09|2255.06
#2025-04-10|2389.98
#2025-04-11|2398.18
#2025-04-14|2483.44
#2025-04-15|2526.06
#2025-04-16|2529.03
#2025-04-17|2501.00
#2025-04-18|2501.00
#2025-04-21|2533.61
#2025-04-22|2514.99
#2025-04-23|2544.74
#2025-04-24|2568.65
#2025-04-25|2611.13
#2025-04-28|2613.53
#2025-04-29|2607.68
#2025-04-30|2632.23
#2025-05-01|2612.31
#2025-05-02|2723.19
#2025-05-05|2724.95
#2025-05-06|2718.95
#2025-05-07|2715.71
#2025-05-08|2745.52
#2025-05-09|2744.20
#2025-05-12|2734.79
#2025-05-13|2769.78
#2025-05-14|2775.71
#2025-05-15|2781.34
#2025-05-16|2778.42
#2025-05-19|2819.46
#2025-05-20|2844.16
#2025-05-21|2857.23
#2025-05-22|2822.87
#2025-05-23|2804.12
#2025-05-26|2869.81
#2025-05-27|2880.68
#2025-05-28|2860.26
#2025-05-29|2861.62
#2025-05-30|2853.90
#2025-06-02|2867.92
#2025-06-03|2875.43
#2025-06-04|2910.52
#2025-06-05|2926.72
#2025-06-06|2898.82
#2025-06-09|2893.29
#2025-06-10|2877.37
#2025-06-11|2890.60
#2025-06-12|2905.47
#2025-06-13|2869.67
#2025-06-16|2905.88
#2025-06-17|2867.78
#2025-06-18|2844.80
#2025-06-19|2791.79
#2025-06-20|2827.35
#2025-06-23|2816.85
#2025-06-24|2881.57
#2025-06-25|2882.55
#2025-06-26|2943.12
#2025-06-27|3002.50
#2025-06-30|2996.01
#2025-07-01|2947.51
#2025-07-02|2971.07
#2025-07-03|2980.31
#2025-07-04|2965.98
#2025-07-07|2991.44
#2025-07-08|2989.90
#2025-07-09|3047.60
#2025-07-10|3033.67
#2025-07-11|3025.00
#2025-07-14|3014.34
#2025-07-15|2981.99
#2025-07-16|2954.15
#2025-07-17|3033.28
#2025-07-18|3051.74
#2025-07-21|3060.88
#2025-07-22|3021.97
#2025-07-23|3077.74
#2025-07-24|3086.64
#2025-07-25|3066.34
#2025-07-28|3016.39
#2025-07-29|3026.73
#2025-07-30|3003.49
#2025-07-31|2967.49
#2025-08-01|2887.27
#2025-08-04|2936.54
#2025-08-05|2944.55
#2025-08-06|2977.03
#2025-08-07|3008.13
#2025-08-08|3029.90
#2025-08-11|2983.17
#2025-08-12|3033.34
#2025-08-13|3044.64
#2025-08-14|3060.12
#2025-08-15|3078.08
#2025-08-18|3061.10
#2025-08-19|3074.23
#2025-08-20|3028.14
#2025-08-21|3021.12
#2025-08-22|3071.46
#2025-08-25|3035.97
#2025-08-26|2992.69
#2025-08-27|2967.33
#2025-08-28|3002.05
#2025-08-29|2999.53
#2025-09-01|3023.07
#2025-09-02|2946.04
#2025-09-03|2975.83
#2025-09-04|2977.47
#2025-09-05|2998.45
#2025-09-08|3051.32
#2025-09-09|3033.49
#2025-09-10|3056.03
#2025-09-11|3090.42
#2025-09-12|3094.38
#2025-09-15|3129.67
#2025-09-16|3104.18
#2025-09-17|3088.42
#2025-09-18|3100.13
#2025-09-19|3098.41
#2025-09-22|3104.71
#2025-09-23|3114.07
#2025-09-24|3102.27
#2025-09-25|3063.90
#2025-09-26|3094.17
#2025-09-29|3104.98
#2025-09-30|3136.80
#2025-10-01|3148.57
#2025-10-02|3202.36
#2025-10-03|3208.86
#2025-10-06|3180.65
#2025-10-07|3156.44
#2025-10-08|3182.37
#2025-10-09|3173.31
#2025-10-10|3123.82
#2025-10-13|3136.85
#2025-10-14|3124.28
#2025-10-15|3122.44
#2025-10-16|3177.69
#2025-10-17|3106.87
#2025-10-20|3157.96
#2025-10-21|3160.15
#2025-10-22|3152.09
#2025-10-23|3172.73
#2025-10-24|3195.06
#2025-10-27|3206.39
#2025-10-28|3201.63
#2025-10-29|3192.85
#2025-10-30|3154.78
#2025-10-31|3139.09
#2025-11-03|3141.10
#2025-11-04|3100.08
#2025-11-05|3100.87
#2025-11-06|3064.92
#2025-11-07|3048.63
#2025-11-10|3097.20
#2025-11-11|3128.98
#2025-11-12|3154.56
#2025-11-13|3113.29
#2025-11-14|3088.87
#2025-11-17|3057.08
#2025-11-18|2994.47
#2025-11-19|2984.55
#2025-11-20|2993.95
#2025-11-21|2937.80
#2025-11-24|2951.38
#2025-11-25|2997.49
#2025-11-26|3034.61
#2025-11-27|3042.18
#2025-11-28|3051.30
#2025-12-01|3017.59
#2025-12-02|3016.60
#2025-12-03|3050.06
#2025-12-04|3077.72
#2025-12-05|3079.24
#2025-12-08|3092.52
#2025-12-09|3086.68
#2025-12-10|3068.65
#2025-12-11|3129.36
#2025-12-12|3115.02
#2025-12-15|3149.82
#2025-12-16|3124.70
#2025-12-17|3082.32
#2025-12-18|3119.97
#2025-12-19|3126.60
#2025-12-22|3141.95
#2025-12-23|3141.74
#2025-12-24|3139.20
#2025-12-25|3139.20
#2025-12-26|3138.93
#2025-12-29|3133.28
#2025-12-30|3155.15
#2025-12-31|3146.80
#2026-01-01|3146.80
#2026-01-02|3191.73
#2026-01-05|3243.54
#2026-01-06|3249.27
#2026-01-07|3321.59
#2026-01-08|3284.31
#2026-01-09|3286.23
#2026-01-12|3313.76
#2026-01-13|3303.48
#2026-01-14|3282.72
#2026-01-15|3287.35
#2026-01-16|3292.38
#2026-01-19|3257.82
#2026-01-20|3253.76
#2026-01-21|3242.10
#2026-01-22|3275.55
#2026-01-23|3280.46
#2026-01-26|3304.25
#2026-01-27|3335.89
#2026-01-28|3308.78
#2026-01-29|3305.34
#2026-01-30|3300.64
#2026-02-02|3293.46
#2026-02-03|3313.65
#2026-02-04|3247.69
#2026-02-05|3241.20
#2026-02-06|3305.14
#2026-02-09|3382.97
#2026-02-10|3373.93
#2026-02-11|3353.36
#2026-02-12|3325.16
#2026-02-13|3334.41
#2026-02-16|3327.05
#2026-02-17|3320.29
#2026-02-18|3389.50
#2026-02-19|3340.02
#2026-02-20|3380.40
#2026-02-23|3339.91
#2026-02-24|3335.91
#2026-02-25|3360.67
#2026-02-26|3381.85
#2026-02-27|3380.90
#2026-03-02|3276.00
#2026-03-03|3116.06
#2026-03-04|3188.21
#2026-03-05|3088.39
#2026-03-06|3072.68
#2026-03-09|3047.25
#2026-03-10|3141.03
#2026-03-11|3086.99
#2026-03-12|3047.33
#2026-03-13|2982.93
#2026-03-16|3004.22
#2026-03-17|3021.86
#2026-03-18|3027.07
#2026-03-19|2921.88
#2026-03-20|2869.37
#2026-03-23|2934.83
#2026-03-24|2920.27
#2026-03-25|2971.88
#2026-03-26|2903.67
#2026-03-27|2840.41
#2026-03-30|2832.63
#2026-03-31|2878.30
#2026-04-01|3029.54
#2026-04-02|2980.67