Table Data - Nasdaq Eurozone Construction and Materials Index
| Title | Nasdaq Eurozone Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQEUROZ5010 |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 677.34 |
| 2001-04-02 | 675.85 |
| 2001-04-03 | 659.47 |
| 2001-04-04 | 683.06 |
| 2001-04-05 | 680.35 |
| 2001-04-06 | 686.34 |
| 2001-04-09 | 692.22 |
| 2001-04-10 | 697.05 |
| 2001-04-11 | 690.34 |
| 2001-04-12 | 700.52 |
| 2001-04-13 | . |
| 2001-04-16 | 693.31 |
| 2001-04-17 | 687.46 |
| 2001-04-18 | 687.27 |
| 2001-04-19 | 699.71 |
| 2001-04-20 | 714.44 |
| 2001-04-23 | 707.76 |
| 2001-04-24 | 710.72 |
| 2001-04-25 | 707.47 |
| 2001-04-26 | 718.27 |
| 2001-04-27 | 720.42 |
| 2001-04-30 | 720.84 |
| 2001-05-01 | 724.29 |
| 2001-05-02 | 726.46 |
| 2001-05-03 | 721.72 |
| 2001-05-04 | 724.98 |
| 2001-05-07 | 724.04 |
| 2001-05-08 | 724.40 |
| 2001-05-09 | 723.80 |
| 2001-05-10 | 726.12 |
| 2001-05-11 | 717.49 |
| 2001-05-14 | 715.06 |
| 2001-05-15 | 725.94 |
| 2001-05-16 | 727.21 |
| 2001-05-17 | 734.78 |
| 2001-05-18 | 733.93 |
| 2001-05-21 | 734.79 |
| 2001-05-22 | 720.45 |
| 2001-05-23 | 711.19 |
| 2001-05-24 | 709.06 |
| 2001-05-25 | 703.05 |
| 2001-05-28 | . |
| 2001-05-29 | 699.39 |
| 2001-05-30 | 693.36 |
| 2001-05-31 | 695.28 |
| 2001-06-01 | 690.56 |
| 2001-06-04 | 692.86 |
| 2001-06-05 | 695.41 |
| 2001-06-06 | 700.60 |
| 2001-06-07 | 700.88 |
| 2001-06-08 | 699.23 |
| 2001-06-11 | 689.42 |
| 2001-06-12 | 688.49 |
| 2001-06-13 | 691.99 |
| 2001-06-14 | 689.12 |
| 2001-06-15 | 683.62 |
| 2001-06-18 | 677.22 |
| 2001-06-19 | 681.57 |
| 2001-06-20 | 660.13 |
| 2001-06-21 | 657.01 |
| 2001-06-22 | 668.46 |
| 2001-06-25 | 675.07 |
| 2001-06-26 | 661.50 |
| 2001-06-27 | 657.33 |
| 2001-06-28 | 652.48 |
| 2001-06-29 | 659.21 |
| 2001-07-02 | 663.85 |
| 2001-07-03 | 670.65 |
| 2001-07-04 | . |
| 2001-07-05 | 663.10 |
| 2001-07-06 | 661.60 |
| 2001-07-09 | 664.06 |
| 2001-07-10 | 670.57 |
| 2001-07-11 | 672.69 |
| 2001-07-12 | 668.76 |
| 2001-07-13 | 669.42 |
| 2001-07-16 | 669.52 |
| 2001-07-17 | 665.46 |
| 2001-07-18 | 682.56 |
| 2001-07-19 | 678.64 |
| 2001-07-20 | 676.73 |
| 2001-07-23 | 673.53 |
| 2001-07-24 | 672.98 |
| 2001-07-25 | 662.30 |
| 2001-07-26 | 662.22 |
| 2001-07-27 | 671.38 |
| 2001-07-30 | 677.17 |
| 2001-07-31 | 680.86 |
| 2001-08-01 | 683.77 |
| 2001-08-02 | 688.56 |
| 2001-08-03 | 692.85 |
| 2001-08-06 | 691.45 |
| 2001-08-07 | 686.15 |
| 2001-08-08 | 684.23 |
| 2001-08-09 | 689.41 |
| 2001-08-10 | 693.42 |
| 2001-08-13 | 703.26 |
| 2001-08-14 | 704.78 |
| 2001-08-15 | 710.59 |
| 2001-08-16 | 716.37 |
| 2001-08-17 | 716.69 |
| 2001-08-20 | 710.45 |
| 2001-08-21 | 715.39 |
| 2001-08-22 | 721.49 |
| 2001-08-23 | 709.94 |
| 2001-08-24 | 712.99 |
| 2001-08-27 | 707.83 |
| 2001-08-28 | 701.64 |
| 2001-08-29 | 701.02 |
| 2001-08-30 | 691.96 |
| 2001-08-31 | 688.87 |
| 2001-09-03 | . |
| 2001-09-04 | 662.46 |
| 2001-09-05 | 654.63 |
| 2001-09-06 | 649.58 |
| 2001-09-07 | 649.19 |
| 2001-09-10 | 634.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 597.24 |
| 2001-09-18 | 594.42 |
| 2001-09-19 | 589.14 |
| 2001-09-20 | 565.10 |
| 2001-09-21 | 549.89 |
| 2001-09-24 | 573.46 |
| 2001-09-25 | 591.11 |
| 2001-09-26 | 600.76 |
| 2001-09-27 | 607.11 |
| 2001-09-28 | 602.58 |
| 2001-10-01 | 604.94 |
| 2001-10-02 | 611.19 |
| 2001-10-03 | 605.87 |
| 2001-10-04 | 619.94 |
| 2001-10-05 | 629.85 |
| 2001-10-08 | 626.28 |
| 2001-10-09 | 631.86 |
| 2001-10-10 | 633.12 |
| 2001-10-11 | 631.79 |
| 2001-10-12 | 636.47 |
| 2001-10-15 | 633.90 |
| 2001-10-16 | 648.90 |
| 2001-10-17 | 649.84 |
| 2001-10-18 | 638.66 |
| 2001-10-19 | 627.53 |
| 2001-10-22 | 625.89 |
| 2001-10-23 | 639.03 |
| 2001-10-24 | 641.23 |
| 2001-10-25 | 635.61 |
| 2001-10-26 | 640.78 |
| 2001-10-29 | 647.42 |
| 2001-10-30 | 636.58 |
| 2001-10-31 | 635.59 |
| 2001-11-01 | 628.96 |
| 2001-11-02 | 627.68 |
| 2001-11-05 | 628.23 |
| 2001-11-06 | 631.40 |
| 2001-11-07 | 631.62 |
| 2001-11-08 | 636.95 |
| 2001-11-09 | 633.18 |
| 2001-11-12 | 628.38 |
| 2001-11-13 | 627.51 |
| 2001-11-14 | 638.58 |
| 2001-11-15 | 640.83 |
| 2001-11-16 | 643.36 |
| 2001-11-19 | 649.45 |
| 2001-11-20 | 651.15 |
| 2001-11-21 | 645.78 |
| 2001-11-22 | . |
| 2001-11-23 | 646.51 |
| 2001-11-26 | 652.39 |
| 2001-11-27 | 653.07 |
| 2001-11-28 | 650.26 |
| 2001-11-29 | 653.06 |
| 2001-11-30 | 668.56 |
| 2001-12-03 | 661.34 |
| 2001-12-04 | 675.90 |
| 2001-12-05 | 679.53 |
| 2001-12-06 | 677.50 |
| 2001-12-07 | 684.71 |
| 2001-12-10 | 682.12 |
| 2001-12-11 | 686.88 |
| 2001-12-12 | 686.25 |
| 2001-12-13 | 673.61 |
| 2001-12-14 | 672.34 |
| 2001-12-17 | 685.44 |
| 2001-12-18 | 680.39 |
| 2001-12-19 | 674.43 |
| 2001-12-20 | 670.85 |
| 2001-12-21 | 670.98 |
| 2001-12-24 | 663.92 |
| 2001-12-25 | . |
| 2001-12-26 | 664.52 |
| 2001-12-27 | 677.53 |
| 2001-12-28 | 672.02 |
| 2001-12-31 | 680.56 |
| 2002-01-01 | . |
| 2002-01-02 | 689.93 |
| 2002-01-03 | 695.23 |
| 2002-01-04 | 695.09 |
| 2002-01-07 | 689.90 |
| 2002-01-08 | 688.92 |
| 2002-01-09 | 691.21 |
| 2002-01-10 | 683.33 |
| 2002-01-11 | 679.64 |
| 2002-01-14 | 674.01 |
| 2002-01-15 | 677.64 |
| 2002-01-16 | 661.69 |
| 2002-01-17 | 667.54 |
| 2002-01-18 | 662.02 |
| 2002-01-21 | . |
| 2002-01-22 | 658.21 |
| 2002-01-23 | 660.62 |
| 2002-01-24 | 659.16 |
| 2002-01-25 | 646.17 |
| 2002-01-28 | 651.00 |
| 2002-01-29 | 643.37 |
| 2002-01-30 | 640.30 |
| 2002-01-31 | 646.93 |
| 2002-02-01 | 652.16 |
| 2002-02-04 | 651.48 |
| 2002-02-05 | 650.97 |
| 2002-02-06 | 650.36 |
| 2002-02-07 | 653.35 |
| 2002-02-08 | 654.53 |
| 2002-02-11 | 661.13 |
| 2002-02-12 | 663.35 |
| 2002-02-13 | 662.64 |
| 2002-02-14 | 666.59 |
| 2002-02-15 | 670.78 |
| 2002-02-18 | . |
| 2002-02-19 | 657.94 |
| 2002-02-20 | 655.37 |
| 2002-02-21 | 661.89 |
| 2002-02-22 | 662.77 |
| 2002-02-25 | 664.46 |
| 2002-02-26 | 670.91 |
| 2002-02-27 | 672.99 |
| 2002-02-28 | 668.60 |
| 2002-03-01 | 672.01 |
| 2002-03-04 | 688.05 |
| 2002-03-05 | 691.59 |
| 2002-03-06 | 694.45 |
| 2002-03-07 | 703.92 |
| 2002-03-08 | 699.50 |
| 2002-03-11 | 693.55 |
| 2002-03-12 | 686.69 |
| 2002-03-13 | 687.74 |
| 2002-03-14 | 696.22 |
| 2002-03-15 | 698.10 |
| 2002-03-18 | 700.54 |
| 2002-03-19 | 711.87 |
| 2002-03-20 | 712.98 |
| 2002-03-21 | 708.87 |
| 2002-03-22 | 710.05 |
| 2002-03-25 | 706.47 |
| 2002-03-26 | 705.06 |
| 2002-03-27 | 702.60 |
| 2002-03-28 | 707.56 |
| 2002-03-29 | . |
| 2002-04-01 | 713.40 |
| 2002-04-02 | 714.16 |
| 2002-04-03 | 709.17 |
| 2002-04-04 | 705.37 |
| 2002-04-05 | 701.68 |
| 2002-04-08 | 690.45 |
| 2002-04-09 | 690.64 |
| 2002-04-10 | 694.78 |
| 2002-04-11 | 696.62 |
| 2002-04-12 | 700.12 |
| 2002-04-15 | 702.01 |
| 2002-04-16 | 708.49 |
| 2002-04-17 | 721.66 |
| 2002-04-18 | 723.60 |
| 2002-04-19 | 727.04 |
| 2002-04-22 | 730.62 |
| 2002-04-23 | 726.19 |
| 2002-04-24 | 726.78 |
| 2002-04-25 | 722.03 |
| 2002-04-26 | 721.97 |
| 2002-04-29 | 725.28 |
| 2002-04-30 | 729.64 |
| 2002-05-01 | 732.17 |
| 2002-05-02 | 728.32 |
| 2002-05-03 | 735.58 |
| 2002-05-06 | 741.37 |
| 2002-05-07 | 731.03 |
| 2002-05-08 | 735.98 |
| 2002-05-09 | 736.84 |
| 2002-05-10 | 745.13 |
| 2002-05-13 | 747.30 |
| 2002-05-14 | 740.59 |
| 2002-05-15 | 745.88 |
| 2002-05-16 | 746.66 |
| 2002-05-17 | 756.62 |
| 2002-05-20 | 755.93 |
| 2002-05-21 | 749.17 |
| 2002-05-22 | 752.98 |
| 2002-05-23 | 743.18 |
| 2002-05-24 | 747.19 |
| 2002-05-27 | . |
| 2002-05-28 | 754.04 |
| 2002-05-29 | 757.16 |
| 2002-05-30 | 748.96 |
| 2002-05-31 | 746.75 |
| 2002-06-03 | 745.96 |
| 2002-06-04 | 742.24 |
| 2002-06-05 | 734.39 |
| 2002-06-06 | 741.43 |
| 2002-06-07 | 729.67 |
| 2002-06-10 | 734.81 |
| 2002-06-11 | 734.18 |
| 2002-06-12 | 730.92 |
| 2002-06-13 | 729.37 |
| 2002-06-14 | 719.50 |
| 2002-06-17 | 724.83 |
| 2002-06-18 | 728.39 |
| 2002-06-19 | 730.95 |
| 2002-06-20 | 730.80 |
| 2002-06-21 | 730.19 |
| 2002-06-24 | 724.86 |
| 2002-06-25 | 723.66 |
| 2002-06-26 | 730.65 |
| 2002-06-27 | 728.47 |
| 2002-06-28 | 746.01 |
| 2002-07-01 | 739.48 |
| 2002-07-02 | 730.31 |
| 2002-07-03 | 713.45 |
| 2002-07-04 | . |
| 2002-07-05 | 726.15 |
| 2002-07-08 | 737.36 |
| 2002-07-09 | 738.33 |
| 2002-07-10 | 726.22 |
| 2002-07-11 | 709.55 |
| 2002-07-12 | 711.66 |
| 2002-07-15 | 708.03 |
| 2002-07-16 | 696.89 |
| 2002-07-17 | 707.86 |
| 2002-07-18 | 709.97 |
| 2002-07-19 | 702.52 |
| 2002-07-22 | 680.03 |
| 2002-07-23 | 658.16 |
| 2002-07-24 | 644.93 |
| 2002-07-25 | 649.97 |
| 2002-07-26 | 607.30 |
| 2002-07-29 | 622.69 |
| 2002-07-30 | 633.12 |
| 2002-07-31 | 628.84 |
| 2002-08-01 | 615.20 |
| 2002-08-02 | 599.00 |
| 2002-08-05 | 578.69 |
| 2002-08-06 | 573.81 |
| 2002-08-07 | 583.51 |
| 2002-08-08 | 597.49 |
| 2002-08-09 | 606.06 |
| 2002-08-12 | 605.21 |
| 2002-08-13 | 609.36 |
| 2002-08-14 | 604.64 |
| 2002-08-15 | 609.54 |
| 2002-08-16 | 615.79 |
| 2002-08-19 | 619.50 |
| 2002-08-20 | 624.28 |
| 2002-08-21 | 639.39 |
| 2002-08-22 | 647.05 |
| 2002-08-23 | 641.33 |
| 2002-08-26 | 639.75 |
| 2002-08-27 | 654.96 |
| 2002-08-28 | 642.79 |
| 2002-08-29 | 637.72 |
| 2002-08-30 | 636.40 |
| 2002-09-02 | . |
| 2002-09-03 | 625.41 |
| 2002-09-04 | 629.54 |
| 2002-09-05 | 622.19 |
| 2002-09-06 | 621.73 |
| 2002-09-09 | 616.13 |
| 2002-09-10 | 619.48 |
| 2002-09-11 | 628.06 |
| 2002-09-12 | 621.25 |
| 2002-09-13 | 616.62 |
| 2002-09-16 | 608.89 |
| 2002-09-17 | 604.81 |
| 2002-09-18 | 594.93 |
| 2002-09-19 | 593.94 |
| 2002-09-20 | 597.25 |
| 2002-09-23 | 584.08 |
| 2002-09-24 | 564.39 |
| 2002-09-25 | 562.46 |
| 2002-09-26 | 575.33 |
| 2002-09-27 | 576.21 |
| 2002-09-30 | 554.89 |
| 2002-10-01 | 550.63 |
| 2002-10-02 | 553.57 |
| 2002-10-03 | 547.34 |
| 2002-10-04 | 530.36 |
| 2002-10-07 | 527.16 |
| 2002-10-08 | 523.87 |
| 2002-10-09 | 522.06 |
| 2002-10-10 | 526.98 |
| 2002-10-11 | 547.96 |
| 2002-10-14 | 548.52 |
| 2002-10-15 | 570.72 |
| 2002-10-16 | 569.61 |
| 2002-10-17 | 577.40 |
| 2002-10-18 | 574.97 |
| 2002-10-21 | 575.82 |
| 2002-10-22 | 557.71 |
| 2002-10-23 | 548.96 |
| 2002-10-24 | 552.08 |
| 2002-10-25 | 538.33 |
| 2002-10-28 | 544.08 |
| 2002-10-29 | 527.52 |
| 2002-10-30 | 542.24 |
| 2002-10-31 | 561.52 |
| 2002-11-01 | 555.12 |
| 2002-11-04 | 574.91 |
| 2002-11-05 | 583.79 |
| 2002-11-06 | 576.72 |
| 2002-11-07 | 579.08 |
| 2002-11-08 | 581.67 |
| 2002-11-11 | 578.10 |
| 2002-11-12 | 584.29 |
| 2002-11-13 | 581.88 |
| 2002-11-14 | 592.50 |
| 2002-11-15 | 595.29 |
| 2002-11-18 | 601.91 |
| 2002-11-19 | 598.34 |
| 2002-11-20 | 589.00 |
| 2002-11-21 | 601.29 |
| 2002-11-22 | 603.17 |
| 2002-11-25 | 599.14 |
| 2002-11-26 | 593.22 |
| 2002-11-27 | 599.96 |
| 2002-11-28 | . |
| 2002-11-29 | 617.51 |
| 2002-12-02 | 618.71 |
| 2002-12-03 | 610.62 |
| 2002-12-04 | 606.36 |
| 2002-12-05 | 601.42 |
| 2002-12-06 | 599.03 |
| 2002-12-09 | 593.00 |
| 2002-12-10 | 589.24 |
| 2002-12-11 | 592.83 |
| 2002-12-12 | 593.74 |
| 2002-12-13 | 587.58 |
| 2002-12-16 | 589.15 |
| 2002-12-17 | 592.62 |
| 2002-12-18 | 584.10 |
| 2002-12-19 | 580.22 |
| 2002-12-20 | 588.27 |
| 2002-12-23 | 584.87 |
| 2002-12-24 | 585.40 |
| 2002-12-25 | . |
| 2002-12-26 | 586.88 |
| 2002-12-27 | 587.54 |
| 2002-12-30 | 588.55 |
| 2002-12-31 | 596.63 |
| 2003-01-01 | . |
| 2003-01-02 | 604.01 |
| 2003-01-03 | 610.56 |
| 2003-01-06 | 617.91 |
| 2003-01-07 | 609.97 |
| 2003-01-08 | 598.02 |
| 2003-01-09 | 605.70 |
| 2003-01-10 | 609.10 |
| 2003-01-13 | 607.34 |
| 2003-01-14 | 604.67 |
| 2003-01-15 | 596.95 |
| 2003-01-16 | 601.45 |
| 2003-01-17 | 601.15 |
| 2003-01-20 | . |
| 2003-01-21 | 588.23 |
| 2003-01-22 | 582.66 |
| 2003-01-23 | 573.93 |
| 2003-01-24 | 578.39 |
| 2003-01-27 | 561.14 |
| 2003-01-28 | 564.79 |
| 2003-01-29 | 561.21 |
| 2003-01-30 | 563.52 |
| 2003-01-31 | 574.97 |
| 2003-02-03 | 583.35 |
| 2003-02-04 | 574.60 |
| 2003-02-05 | 572.91 |
| 2003-02-06 | 569.18 |
| 2003-02-07 | 558.47 |
| 2003-02-10 | 554.94 |
| 2003-02-11 | 564.94 |
| 2003-02-12 | 567.88 |
| 2003-02-13 | 570.02 |
| 2003-02-14 | 571.65 |
| 2003-02-17 | . |
| 2003-02-18 | 577.14 |
| 2003-02-19 | 574.48 |
| 2003-02-20 | 573.06 |
| 2003-02-21 | 573.56 |
| 2003-02-24 | 566.09 |
| 2003-02-25 | 547.46 |
| 2003-02-26 | 544.23 |
| 2003-02-27 | 553.59 |
| 2003-02-28 | 560.22 |
| 2003-03-03 | 557.90 |
| 2003-03-04 | 557.25 |
| 2003-03-05 | 559.90 |
| 2003-03-06 | 552.92 |
| 2003-03-07 | 548.76 |
| 2003-03-10 | 539.83 |
| 2003-03-11 | 534.34 |
| 2003-03-12 | 519.80 |
| 2003-03-13 | 534.69 |
| 2003-03-14 | 550.64 |
| 2003-03-17 | 555.91 |
| 2003-03-18 | 554.99 |
| 2003-03-19 | 559.30 |
| 2003-03-20 | 556.16 |
| 2003-03-21 | 570.53 |
| 2003-03-24 | 556.12 |
| 2003-03-25 | 564.04 |
| 2003-03-26 | 563.13 |
| 2003-03-27 | 560.73 |
| 2003-03-28 | 558.31 |
| 2003-03-31 | 556.77 |
| 2003-04-01 | 548.84 |
| 2003-04-02 | 556.26 |
| 2003-04-03 | 562.80 |
| 2003-04-04 | 568.67 |
| 2003-04-07 | 577.70 |
| 2003-04-08 | 574.28 |
| 2003-04-09 | 580.91 |
| 2003-04-10 | 582.53 |
| 2003-04-11 | 585.80 |
| 2003-04-14 | 591.35 |
| 2003-04-15 | 598.29 |
| 2003-04-16 | 595.19 |
| 2003-04-17 | 601.00 |
| 2003-04-18 | . |
| 2003-04-21 | 598.41 |
| 2003-04-22 | 603.39 |
| 2003-04-23 | 612.27 |
| 2003-04-24 | 606.63 |
| 2003-04-25 | 613.61 |
| 2003-04-28 | 621.48 |
| 2003-04-29 | 632.07 |
| 2003-04-30 | 637.82 |
| 2003-05-01 | 643.98 |
| 2003-05-02 | 646.05 |
| 2003-05-05 | 659.21 |
| 2003-05-06 | 675.88 |
| 2003-05-07 | 665.81 |
| 2003-05-08 | 655.79 |
| 2003-05-09 | 660.68 |
| 2003-05-12 | 660.68 |
| 2003-05-13 | 658.65 |
| 2003-05-14 | 653.09 |
| 2003-05-15 | 652.77 |
| 2003-05-16 | 662.15 |
| 2003-05-19 | 654.60 |
| 2003-05-20 | 658.87 |
| 2003-05-21 | 653.48 |
| 2003-05-22 | 653.92 |
| 2003-05-23 | 648.92 |
| 2003-05-26 | . |
| 2003-05-27 | 649.28 |
| 2003-05-28 | 647.13 |
| 2003-05-29 | 654.34 |
| 2003-05-30 | 660.47 |
| 2003-06-02 | 663.46 |
| 2003-06-03 | 660.93 |
| 2003-06-04 | 663.59 |
| 2003-06-05 | 673.11 |
| 2003-06-06 | 674.94 |
| 2003-06-09 | 674.03 |
| 2003-06-10 | 671.96 |
| 2003-06-11 | 682.06 |
| 2003-06-12 | 684.91 |
| 2003-06-13 | 686.19 |
| 2003-06-16 | 704.96 |
| 2003-06-17 | 703.20 |
| 2003-06-18 | 688.40 |
| 2003-06-19 | 686.11 |
| 2003-06-20 | 687.34 |
| 2003-06-23 | 668.41 |
| 2003-06-24 | 664.04 |
| 2003-06-25 | 673.07 |
| 2003-06-26 | 663.09 |
| 2003-06-27 | 664.85 |
| 2003-06-30 | 663.99 |
| 2003-07-01 | 668.36 |
| 2003-07-02 | 675.51 |
| 2003-07-03 | 685.76 |
| 2003-07-04 | . |
| 2003-07-07 | 690.61 |
| 2003-07-08 | 694.60 |
| 2003-07-09 | 694.23 |
| 2003-07-10 | 688.95 |
| 2003-07-11 | 693.61 |
| 2003-07-14 | 699.96 |
| 2003-07-15 | 696.26 |
| 2003-07-16 | 694.19 |
| 2003-07-17 | 688.67 |
| 2003-07-18 | 695.60 |
| 2003-07-21 | 695.32 |
| 2003-07-22 | 688.94 |
| 2003-07-23 | 688.88 |
| 2003-07-24 | 705.81 |
| 2003-07-25 | 706.76 |
| 2003-07-28 | 716.11 |
| 2003-07-29 | 715.77 |
| 2003-07-30 | 717.30 |
| 2003-07-31 | 715.20 |
| 2003-08-01 | 712.66 |
| 2003-08-04 | 714.65 |
| 2003-08-05 | 718.34 |
| 2003-08-06 | 711.49 |
| 2003-08-07 | 713.40 |
| 2003-08-08 | 708.15 |
| 2003-08-11 | 710.26 |
| 2003-08-12 | 706.75 |
| 2003-08-13 | 709.03 |
| 2003-08-14 | 712.26 |
| 2003-08-15 | 723.62 |
| 2003-08-18 | 721.69 |
| 2003-08-19 | 725.61 |
| 2003-08-20 | 725.00 |
| 2003-08-21 | 717.09 |
| 2003-08-22 | 713.64 |
| 2003-08-25 | 708.54 |
| 2003-08-26 | 702.56 |
| 2003-08-27 | 708.39 |
| 2003-08-28 | 710.10 |
| 2003-08-29 | 719.80 |
| 2003-09-01 | . |
| 2003-09-02 | 716.46 |
| 2003-09-03 | 723.65 |
| 2003-09-04 | 721.06 |
| 2003-09-05 | 733.09 |
| 2003-09-08 | 738.78 |
| 2003-09-09 | 734.45 |
| 2003-09-10 | 720.52 |
| 2003-09-11 | 718.30 |
| 2003-09-12 | 723.07 |
| 2003-09-15 | 730.47 |
| 2003-09-16 | 726.49 |
| 2003-09-17 | 732.52 |
| 2003-09-18 | 741.26 |
| 2003-09-19 | 744.71 |
| 2003-09-22 | 738.75 |
| 2003-09-23 | 735.01 |
| 2003-09-24 | 735.33 |
| 2003-09-25 | 730.60 |
| 2003-09-26 | 723.16 |
| 2003-09-29 | 721.43 |
| 2003-09-30 | 717.93 |
| 2003-10-01 | 731.67 |
| 2003-10-02 | 726.88 |
| 2003-10-03 | 741.68 |
| 2003-10-06 | 749.37 |
| 2003-10-07 | 751.11 |
| 2003-10-08 | 754.25 |
| 2003-10-09 | 754.89 |
| 2003-10-10 | 761.69 |
| 2003-10-13 | 762.95 |
| 2003-10-14 | 766.79 |
| 2003-10-15 | 771.79 |
| 2003-10-16 | 769.21 |
| 2003-10-17 | 762.33 |
| 2003-10-20 | 765.05 |
| 2003-10-21 | 763.04 |
| 2003-10-22 | 757.84 |
| 2003-10-23 | 751.90 |
| 2003-10-24 | 758.22 |
| 2003-10-27 | 760.23 |
| 2003-10-28 | 759.68 |
| 2003-10-29 | 766.86 |
| 2003-10-30 | 770.10 |
| 2003-10-31 | 769.42 |
| 2003-11-03 | 766.98 |
| 2003-11-04 | 766.81 |
| 2003-11-05 | 758.38 |
| 2003-11-06 | 756.69 |
| 2003-11-07 | 770.20 |
| 2003-11-10 | 769.60 |
| 2003-11-11 | 766.67 |
| 2003-11-12 | 778.25 |
| 2003-11-13 | 783.88 |
| 2003-11-14 | 802.15 |
| 2003-11-17 | 786.40 |
| 2003-11-18 | 796.72 |
| 2003-11-19 | 793.99 |
| 2003-11-20 | 788.99 |
| 2003-11-21 | 799.03 |
| 2003-11-24 | 793.52 |
| 2003-11-25 | 796.96 |
| 2003-11-26 | 812.35 |
| 2003-11-27 | . |
| 2003-11-28 | 820.42 |
| 2003-12-01 | 833.43 |
| 2003-12-02 | 847.35 |
| 2003-12-03 | 852.04 |
| 2003-12-04 | 845.73 |
| 2003-12-05 | 847.47 |
| 2003-12-08 | 847.44 |
| 2003-12-09 | 849.52 |
| 2003-12-10 | 846.79 |
| 2003-12-11 | 843.58 |
| 2003-12-12 | 850.85 |
| 2003-12-15 | 856.84 |
| 2003-12-16 | 855.45 |
| 2003-12-17 | 861.25 |
| 2003-12-18 | 857.22 |
| 2003-12-19 | 859.44 |
| 2003-12-22 | 868.59 |
| 2003-12-23 | 870.94 |
| 2003-12-24 | 875.15 |
| 2003-12-25 | . |
| 2003-12-26 | 874.80 |
| 2003-12-29 | 877.16 |
| 2003-12-30 | 879.86 |
| 2003-12-31 | 891.13 |
| 2004-01-01 | . |
| 2004-01-02 | 899.62 |
| 2004-01-05 | 906.81 |
| 2004-01-06 | 908.21 |
| 2004-01-07 | 900.61 |
| 2004-01-08 | 910.56 |
| 2004-01-09 | 913.63 |
| 2004-01-12 | 913.63 |
| 2004-01-13 | 911.90 |
| 2004-01-14 | 913.74 |
| 2004-01-15 | 908.29 |
| 2004-01-16 | 900.72 |
| 2004-01-19 | . |
| 2004-01-20 | 914.57 |
| 2004-01-21 | 917.52 |
| 2004-01-22 | 925.93 |
| 2004-01-23 | 919.46 |
| 2004-01-26 | 909.54 |
| 2004-01-27 | 921.61 |
| 2004-01-28 | 912.22 |
| 2004-01-29 | 891.93 |
| 2004-01-30 | 898.89 |
| 2004-02-02 | 906.83 |
| 2004-02-03 | 910.17 |
| 2004-02-04 | 905.98 |
| 2004-02-05 | 915.05 |
| 2004-02-06 | 926.36 |
| 2004-02-09 | 932.17 |
| 2004-02-10 | 928.54 |
| 2004-02-11 | 931.94 |
| 2004-02-12 | 945.67 |
| 2004-02-13 | 940.34 |
| 2004-02-16 | . |
| 2004-02-17 | 948.35 |
| 2004-02-18 | 947.00 |
| 2004-02-19 | 943.99 |
| 2004-02-20 | 931.67 |
| 2004-02-23 | 933.99 |
| 2004-02-24 | 931.43 |
| 2004-02-25 | 919.97 |
| 2004-02-26 | 916.57 |
| 2004-02-27 | 926.81 |
| 2004-03-01 | 940.80 |
| 2004-03-02 | 939.64 |
| 2004-03-03 | 926.62 |
| 2004-03-04 | 934.16 |
| 2004-03-05 | 954.10 |
| 2004-03-08 | 954.58 |
| 2004-03-09 | 942.06 |
| 2004-03-10 | 919.67 |
| 2004-03-11 | 902.93 |
| 2004-03-12 | 898.28 |
| 2004-03-15 | 882.56 |
| 2004-03-16 | 892.34 |
| 2004-03-17 | 896.01 |
| 2004-03-18 | 898.39 |
| 2004-03-19 | 896.67 |
| 2004-03-22 | 883.53 |
| 2004-03-23 | 882.33 |
| 2004-03-24 | 875.23 |
| 2004-03-25 | 882.04 |
| 2004-03-26 | 885.90 |
| 2004-03-29 | 895.99 |
| 2004-03-30 | 897.84 |
| 2004-03-31 | 906.68 |
| 2004-04-01 | 919.88 |
| 2004-04-02 | 917.59 |
| 2004-04-05 | 910.63 |
| 2004-04-06 | 915.98 |
| 2004-04-07 | 925.62 |
| 2004-04-08 | 920.38 |
| 2004-04-09 | . |
| 2004-04-12 | 917.80 |
| 2004-04-13 | 911.12 |
| 2004-04-14 | 901.76 |
| 2004-04-15 | 905.05 |
| 2004-04-16 | 913.30 |
| 2004-04-19 | 913.17 |
| 2004-04-20 | 915.58 |
| 2004-04-21 | 907.23 |
| 2004-04-22 | 919.07 |
| 2004-04-23 | 923.90 |
| 2004-04-26 | 927.07 |
| 2004-04-27 | 932.75 |
| 2004-04-28 | 924.03 |
| 2004-04-29 | 916.48 |
| 2004-04-30 | 916.49 |
| 2004-05-03 | 923.64 |
| 2004-05-04 | 934.46 |
| 2004-05-05 | 939.39 |
| 2004-05-06 | 920.27 |
| 2004-05-07 | 901.34 |
| 2004-05-10 | 873.21 |
| 2004-05-11 | 877.11 |
| 2004-05-12 | 877.36 |
| 2004-05-13 | 880.35 |
| 2004-05-14 | 877.76 |
| 2004-05-17 | 876.56 |
| 2004-05-18 | 874.26 |
| 2004-05-19 | 894.56 |
| 2004-05-20 | 880.82 |
| 2004-05-21 | 891.81 |
| 2004-05-24 | 891.69 |
| 2004-05-25 | 898.28 |
| 2004-05-26 | 904.95 |
| 2004-05-27 | 921.55 |
| 2004-05-28 | 917.16 |
| 2004-05-31 | . |
| 2004-06-01 | 905.00 |
| 2004-06-02 | 913.49 |
| 2004-06-03 | 913.73 |
| 2004-06-04 | 924.92 |
| 2004-06-07 | 933.59 |
| 2004-06-08 | 933.13 |
| 2004-06-09 | 917.50 |
| 2004-06-10 | 918.97 |
| 2004-06-11 | . |
| 2004-06-14 | 911.83 |
| 2004-06-15 | 916.08 |
| 2004-06-16 | 914.49 |
| 2004-06-17 | 918.06 |
| 2004-06-18 | 926.45 |
| 2004-06-21 | 919.97 |
| 2004-06-22 | 915.12 |
| 2004-06-23 | 919.36 |
| 2004-06-24 | 924.68 |
| 2004-06-25 | 919.46 |
| 2004-06-28 | 932.39 |
| 2004-06-29 | 929.19 |
| 2004-06-30 | 932.87 |
| 2004-07-01 | 931.15 |
| 2004-07-02 | 936.49 |
| 2004-07-05 | . |
| 2004-07-06 | 933.74 |
| 2004-07-07 | 942.25 |
| 2004-07-08 | 943.91 |
| 2004-07-09 | 943.64 |
| 2004-07-12 | 946.20 |
| 2004-07-13 | 942.07 |
| 2004-07-14 | 945.19 |
| 2004-07-15 | 940.94 |
| 2004-07-16 | 949.39 |
| 2004-07-19 | 943.40 |
| 2004-07-20 | 939.37 |
| 2004-07-21 | 932.50 |
| 2004-07-22 | 927.32 |
| 2004-07-23 | 914.98 |
| 2004-07-26 | 912.28 |
| 2004-07-27 | 914.79 |
| 2004-07-28 | 912.38 |
| 2004-07-29 | 927.38 |
| 2004-07-30 | 928.44 |
| 2004-08-02 | 926.18 |
| 2004-08-03 | 933.23 |
| 2004-08-04 | 928.62 |
| 2004-08-05 | 933.64 |
| 2004-08-06 | 930.53 |
| 2004-08-09 | 922.32 |
| 2004-08-10 | 927.53 |
| 2004-08-11 | 916.68 |
| 2004-08-12 | 920.24 |
| 2004-08-13 | 927.80 |
| 2004-08-16 | 933.44 |
| 2004-08-17 | 937.03 |
| 2004-08-18 | 931.89 |
| 2004-08-19 | 939.61 |
| 2004-08-20 | 935.66 |
| 2004-08-23 | 936.91 |
| 2004-08-24 | 933.73 |
| 2004-08-25 | 935.15 |
| 2004-08-26 | 940.49 |
| 2004-08-27 | 941.47 |
| 2004-08-30 | 940.13 |
| 2004-08-31 | 944.21 |
| 2004-09-01 | 950.31 |
| 2004-09-02 | 950.62 |
| 2004-09-03 | 945.27 |
| 2004-09-06 | . |
| 2004-09-07 | 957.31 |
| 2004-09-08 | 967.36 |
| 2004-09-09 | 961.83 |
| 2004-09-10 | 975.47 |
| 2004-09-13 | 977.85 |
| 2004-09-14 | 972.46 |
| 2004-09-15 | 959.07 |
| 2004-09-16 | 961.34 |
| 2004-09-17 | 969.14 |
| 2004-09-20 | 965.21 |
| 2004-09-21 | 976.40 |
| 2004-09-22 | 975.39 |
| 2004-09-23 | 971.00 |
| 2004-09-24 | 967.78 |
| 2004-09-27 | 971.36 |
| 2004-09-28 | 975.01 |
| 2004-09-29 | 986.53 |
| 2004-09-30 | 989.01 |
| 2004-10-01 | 1004.16 |
| 2004-10-04 | 1000.63 |
| 2004-10-05 | 1006.82 |
| 2004-10-06 | 1005.74 |
| 2004-10-07 | 1001.98 |
| 2004-10-08 | 1013.96 |
| 2004-10-11 | 1008.29 |
| 2004-10-12 | 999.61 |
| 2004-10-13 | 997.43 |
| 2004-10-14 | 1001.70 |
| 2004-10-15 | 1007.10 |
| 2004-10-18 | 1006.41 |
| 2004-10-19 | 1011.18 |
| 2004-10-20 | 1011.51 |
| 2004-10-21 | 1015.23 |
| 2004-10-22 | 1019.96 |
| 2004-10-25 | 1015.00 |
| 2004-10-26 | 1016.01 |
| 2004-10-27 | 1023.36 |
| 2004-10-28 | 1032.85 |
| 2004-10-29 | 1026.38 |
| 2004-11-01 | 1034.57 |
| 2004-11-02 | 1035.06 |
| 2004-11-03 | 1049.92 |
| 2004-11-04 | 1052.08 |
| 2004-11-05 | 1067.10 |
| 2004-11-08 | 1065.12 |
| 2004-11-09 | 1057.78 |
| 2004-11-10 | 1062.51 |
| 2004-11-11 | 1073.96 |
| 2004-11-12 | 1076.47 |
| 2004-11-15 | 1076.84 |
| 2004-11-16 | 1072.87 |
| 2004-11-17 | 1083.37 |
| 2004-11-18 | 1077.23 |
| 2004-11-19 | 1079.02 |
| 2004-11-22 | 1071.85 |
| 2004-11-23 | 1080.80 |
| 2004-11-24 | 1083.18 |
| 2004-11-25 | . |
| 2004-11-26 | 1098.36 |
| 2004-11-29 | 1098.38 |
| 2004-11-30 | 1093.12 |
| 2004-12-01 | 1106.37 |
| 2004-12-02 | 1108.32 |
| 2004-12-03 | 1113.92 |
| 2004-12-06 | 1115.86 |
| 2004-12-07 | 1120.62 |
| 2004-12-08 | 1108.96 |
| 2004-12-09 | 1103.28 |
| 2004-12-10 | 1103.89 |
| 2004-12-13 | 1119.21 |
| 2004-12-14 | 1125.77 |
| 2004-12-15 | 1144.42 |
| 2004-12-16 | 1137.22 |
| 2004-12-17 | 1124.26 |
| 2004-12-20 | 1144.93 |
| 2004-12-21 | 1144.27 |
| 2004-12-22 | 1151.87 |
| 2004-12-23 | 1161.13 |
| 2004-12-24 | . |
| 2004-12-27 | 1171.52 |
| 2004-12-28 | 1172.65 |
| 2004-12-29 | 1172.61 |
| 2004-12-30 | 1178.38 |
| 2004-12-31 | 1170.92 |
| 2005-01-03 | 1172.69 |
| 2005-01-04 | 1170.92 |
| 2005-01-05 | 1159.39 |
| 2005-01-06 | 1160.12 |
| 2005-01-07 | 1139.90 |
| 2005-01-10 | 1144.31 |
| 2005-01-11 | 1145.77 |
| 2005-01-12 | 1162.25 |
| 2005-01-13 | 1161.53 |
| 2005-01-14 | 1164.91 |
| 2005-01-17 | . |
| 2005-01-18 | 1168.83 |
| 2005-01-19 | 1176.81 |
| 2005-01-20 | 1165.86 |
| 2005-01-21 | 1174.07 |
| 2005-01-24 | 1169.91 |
| 2005-01-25 | 1174.06 |
| 2005-01-26 | 1189.18 |
| 2005-01-27 | 1192.84 |
#2005-01-28|1190.28
#2005-01-31|1199.14
#2005-02-01|1201.29
#2005-02-02|1213.66
#2005-02-03|1212.81
#2005-02-04|1231.25
#2005-02-07|1227.37
#2005-02-08|1214.08
#2005-02-09|1213.55
#2005-02-10|1221.89
#2005-02-11|1232.66
#2005-02-14|1241.61
#2005-02-15|1248.93
#2005-02-16|1243.06
#2005-02-17|1256.27
#2005-02-18|1253.48
#2005-02-21| .
#2005-02-22|1233.79
#2005-02-23|1222.72
#2005-02-24|1218.82
#2005-02-25|1236.01
#2005-02-28|1249.34
#2005-03-01|1250.23
#2005-03-02|1235.94
#2005-03-03|1234.64
#2005-03-04|1250.43
#2005-03-07|1247.33
#2005-03-08|1261.42
#2005-03-09|1252.11
#2005-03-10|1248.30
#2005-03-11|1252.88
#2005-03-14|1243.56
#2005-03-15|1243.35
#2005-03-16|1243.71
#2005-03-17|1237.68
#2005-03-18|1233.78
#2005-03-21|1220.09
#2005-03-22|1216.63
#2005-03-23|1192.91
#2005-03-24|1194.84
#2005-03-25| .
#2005-03-28|1186.45
#2005-03-29|1189.03
#2005-03-30|1190.29
#2005-03-31|1194.83
#2005-04-01|1200.12
#2005-04-04|1184.33
#2005-04-05|1192.70
#2005-04-06|1198.41
#2005-04-07|1205.62
#2005-04-08|1205.24
#2005-04-11|1220.34
#2005-04-12|1212.93
#2005-04-13|1223.01
#2005-04-14|1205.92
#2005-04-15|1189.62
#2005-04-18|1168.64
#2005-04-19|1175.22
#2005-04-20|1175.25
#2005-04-21|1172.28
#2005-04-22|1180.98
#2005-04-25|1170.35
#2005-04-26|1171.52
#2005-04-27|1149.02
#2005-04-28|1143.48
#2005-04-29|1147.73
#2005-05-02|1153.78
#2005-05-03|1162.16
#2005-05-04|1173.31
#2005-05-05|1175.56
#2005-05-06|1171.15
#2005-05-09|1167.85
#2005-05-10|1176.85
#2005-05-11|1166.37
#2005-05-12|1165.55
#2005-05-13|1158.48
#2005-05-16|1157.55
#2005-05-17|1156.88
#2005-05-18|1179.30
#2005-05-19|1184.46
#2005-05-20|1179.55
#2005-05-23|1188.10
#2005-05-24|1182.23
#2005-05-25|1188.55
#2005-05-26|1187.87
#2005-05-27|1184.80
#2005-05-30| .
#2005-05-31|1174.07
#2005-06-01|1177.73
#2005-06-02|1176.70
#2005-06-03|1172.17
#2005-06-06|1173.51
#2005-06-07|1181.84
#2005-06-08|1185.82
#2005-06-09|1175.35
#2005-06-10|1180.79
#2005-06-13|1194.20
#2005-06-14|1192.03
#2005-06-15|1194.14
#2005-06-16|1198.27
#2005-06-17|1220.67
#2005-06-20|1208.57
#2005-06-21|1213.55
#2005-06-22|1212.50
#2005-06-23|1206.66
#2005-06-24|1200.60
#2005-06-27|1198.22
#2005-06-28|1198.69
#2005-06-29|1208.37
#2005-06-30|1216.32
#2005-07-01|1213.47
#2005-07-04| .
#2005-07-05|1200.22
#2005-07-06|1207.99
#2005-07-07|1193.21
#2005-07-08|1205.38
#2005-07-11|1226.93
#2005-07-12|1241.87
#2005-07-13|1237.89
#2005-07-14|1242.28
#2005-07-15|1228.86
#2005-07-18|1231.14
#2005-07-19|1234.49
#2005-07-20|1237.54
#2005-07-21|1257.26
#2005-07-22|1258.96
#2005-07-25|1254.65
#2005-07-26|1251.24
#2005-07-27|1258.91
#2005-07-28|1267.97
#2005-07-29|1271.94
#2005-08-01|1281.56
#2005-08-02|1282.16
#2005-08-03|1305.22
#2005-08-04|1302.74
#2005-08-05|1292.35
#2005-08-08|1307.21
#2005-08-09|1311.16
#2005-08-10|1320.94
#2005-08-11|1317.43
#2005-08-12|1312.28
#2005-08-15|1301.57
#2005-08-16|1299.76
#2005-08-17|1289.34
#2005-08-18|1268.21
#2005-08-19|1273.05
#2005-08-22|1286.59
#2005-08-23|1273.86
#2005-08-24|1277.14
#2005-08-25|1271.27
#2005-08-26|1275.58
#2005-08-29|1270.47
#2005-08-30|1261.82
#2005-08-31|1284.13
#2005-09-01|1319.04
#2005-09-02|1327.80
#2005-09-05| .
#2005-09-06|1331.00
#2005-09-07|1329.64
#2005-09-08|1312.14
#2005-09-09|1313.70
#2005-09-12|1300.74
#2005-09-13|1289.10
#2005-09-14|1290.69
#2005-09-15|1290.98
#2005-09-16|1300.42
#2005-09-19|1292.34
#2005-09-20|1294.88
#2005-09-21|1287.43
#2005-09-22|1273.92
#2005-09-23|1268.75
#2005-09-26|1272.51
#2005-09-27|1268.08
#2005-09-28|1271.43
#2005-09-29|1269.71
#2005-09-30|1283.42
#2005-10-03|1278.91
#2005-10-04|1291.52
#2005-10-05|1281.19
#2005-10-06|1285.63
#2005-10-07|1283.27
#2005-10-10|1278.94
#2005-10-11|1274.86
#2005-10-12|1269.60
#2005-10-13|1240.85
#2005-10-14|1252.99
#2005-10-17|1242.51
#2005-10-18|1225.22
#2005-10-19|1203.78
#2005-10-20|1201.67
#2005-10-21|1191.76
#2005-10-24|1202.34
#2005-10-25|1217.28
#2005-10-26|1214.21
#2005-10-27|1208.02
#2005-10-28|1201.43
#2005-10-31|1216.46
#2005-11-01|1225.58
#2005-11-02|1233.85
#2005-11-03|1236.20
#2005-11-04|1215.46
#2005-11-07|1216.47
#2005-11-08|1214.70
#2005-11-09|1208.28
#2005-11-10|1210.15
#2005-11-11|1213.41
#2005-11-14|1213.19
#2005-11-15|1205.11
#2005-11-16|1202.76
#2005-11-17|1226.19
#2005-11-18|1231.74
#2005-11-21|1239.91
#2005-11-22|1239.30
#2005-11-23|1264.27
#2005-11-24| .
#2005-11-25|1259.36
#2005-11-28|1261.78
#2005-11-29|1258.78
#2005-11-30|1258.87
#2005-12-01|1258.88
#2005-12-02|1259.62
#2005-12-05|1271.00
#2005-12-06|1280.76
#2005-12-07|1274.39
#2005-12-08|1285.13
#2005-12-09|1291.96
#2005-12-12|1305.31
#2005-12-13|1298.67
#2005-12-14|1314.61
#2005-12-15|1315.21
#2005-12-16|1325.92
#2005-12-19|1324.11
#2005-12-20|1312.59
#2005-12-21|1313.03
#2005-12-22|1318.38
#2005-12-23|1326.10
#2005-12-26| .
#2005-12-27|1329.99
#2005-12-28|1335.28
#2005-12-29|1331.99
#2005-12-30|1325.07
#2006-01-02| .
#2006-01-03|1361.42
#2006-01-04|1384.06
#2006-01-05|1381.44
#2006-01-06|1393.25
#2006-01-09|1382.07
#2006-01-10|1383.93
#2006-01-11|1402.10
#2006-01-12|1398.97
#2006-01-13|1395.39
#2006-01-16| .
#2006-01-17|1383.43
#2006-01-18|1377.27
#2006-01-19|1401.13
#2006-01-20|1398.39
#2006-01-23|1414.10
#2006-01-24|1420.86
#2006-01-25|1434.03
#2006-01-26|1468.14
#2006-01-27|1466.67
#2006-01-30|1457.84
#2006-01-31|1465.68
#2006-02-01|1481.76
#2006-02-02|1477.61
#2006-02-03|1472.99
#2006-02-06|1476.63
#2006-02-07|1471.36
#2006-02-08|1462.26
#2006-02-09|1478.84
#2006-02-10|1468.78
#2006-02-13|1475.47
#2006-02-14|1470.57
#2006-02-15|1472.62
#2006-02-16|1482.79
#2006-02-17|1492.80
#2006-02-20| .
#2006-02-21|1499.92
#2006-02-22|1520.42
#2006-02-23|1523.28
#2006-02-24|1521.90
#2006-02-27|1528.55
#2006-02-28|1520.85
#2006-03-01|1526.99
#2006-03-02|1513.96
#2006-03-03|1515.40
#2006-03-06|1523.02
#2006-03-07|1492.46
#2006-03-08|1480.81
#2006-03-09|1497.46
#2006-03-10|1504.44
#2006-03-13|1531.00
#2006-03-14|1550.23
#2006-03-15|1557.47
#2006-03-16|1587.62
#2006-03-17|1606.85
#2006-03-20|1617.00
#2006-03-21|1612.97
#2006-03-22|1607.94
#2006-03-23|1603.04
#2006-03-24|1615.49
#2006-03-27|1603.18
#2006-03-28|1597.18
#2006-03-29|1592.04
#2006-03-30|1626.20
#2006-03-31|1628.48
#2006-04-03|1645.61
#2006-04-04|1663.02
#2006-04-05|1663.20
#2006-04-06|1661.89
#2006-04-07|1626.10
#2006-04-10|1628.12
#2006-04-11|1604.97
#2006-04-12|1591.74
#2006-04-13|1590.98
#2006-04-14| .
#2006-04-17|1616.25
#2006-04-18|1612.50
#2006-04-19|1646.76
#2006-04-20|1655.51
#2006-04-21|1686.30
#2006-04-24|1687.72
#2006-04-25|1702.05
#2006-04-26|1722.79
#2006-04-27|1722.07
#2006-04-28|1727.00
#2006-05-01|1730.01
#2006-05-02|1742.84
#2006-05-03|1734.48
#2006-05-04|1755.91
#2006-05-05|1785.91
#2006-05-08|1803.41
#2006-05-09|1810.65
#2006-05-10|1824.41
#2006-05-11|1823.12
#2006-05-12|1785.07
#2006-05-15|1724.51
#2006-05-16|1716.37
#2006-05-17|1655.41
#2006-05-18|1642.71
#2006-05-19|1638.39
#2006-05-22|1562.85
#2006-05-23|1625.62
#2006-05-24|1588.20
#2006-05-25|1606.75
#2006-05-26|1642.88
#2006-05-29| .
#2006-05-30|1624.34
#2006-05-31|1638.18
#2006-06-01|1626.99
#2006-06-02|1659.67
#2006-06-05|1647.77
#2006-06-06|1576.82
#2006-06-07|1554.32
#2006-06-08|1481.03
#2006-06-09|1519.97
#2006-06-12|1499.91
#2006-06-13|1458.43
#2006-06-14|1489.03
#2006-06-15|1537.08
#2006-06-16|1529.97
#2006-06-19|1544.70
#2006-06-20|1557.55
#2006-06-21|1565.25
#2006-06-22|1560.49
#2006-06-23|1560.22
#2006-06-26|1565.53
#2006-06-27|1570.55
#2006-06-28|1559.88
#2006-06-29|1591.18
#2006-06-30|1642.65
#2006-07-03|1650.19
#2006-07-04| .
#2006-07-05|1631.54
#2006-07-06|1647.96
#2006-07-07|1650.03
#2006-07-10|1645.62
#2006-07-11|1624.57
#2006-07-12|1623.71
#2006-07-13|1595.11
#2006-07-14|1551.47
#2006-07-17|1518.45
#2006-07-18|1505.99
#2006-07-19|1550.37
#2006-07-20|1575.93
#2006-07-21|1556.89
#2006-07-24|1574.21
#2006-07-25|1580.69
#2006-07-26|1578.22
#2006-07-27|1624.85
#2006-07-28|1630.72
#2006-07-31|1634.32
#2006-08-01|1619.41
#2006-08-02|1659.68
#2006-08-03|1637.80
#2006-08-04|1671.40
#2006-08-07|1643.05
#2006-08-08|1649.18
#2006-08-09|1665.22
#2006-08-10|1631.18
#2006-08-11|1631.38
#2006-08-14|1646.84
#2006-08-15|1657.78
#2006-08-16|1675.51
#2006-08-17|1686.17
#2006-08-18|1681.19
#2006-08-21|1694.65
#2006-08-22|1689.36
#2006-08-23|1675.78
#2006-08-24|1675.68
#2006-08-25|1666.68
#2006-08-28|1683.08
#2006-08-29|1682.51
#2006-08-30|1699.26
#2006-08-31|1703.38
#2006-09-01|1719.18
#2006-09-04| .
#2006-09-05|1723.90
#2006-09-06|1713.32
#2006-09-07|1682.26
#2006-09-08|1678.24
#2006-09-11|1672.04
#2006-09-12|1684.70
#2006-09-13|1694.59
#2006-09-14|1702.84
#2006-09-15|1693.47
#2006-09-18|1706.80
#2006-09-19|1694.16
#2006-09-20|1710.82
#2006-09-21|1718.09
#2006-09-22|1711.36
#2006-09-25|1709.36
#2006-09-26|1719.78
#2006-09-27|1734.01
#2006-09-28|1738.23
#2006-09-29|1734.85
#2006-10-02|1750.25
#2006-10-03|1734.89
#2006-10-04|1741.36
#2006-10-05|1754.11
#2006-10-06|1739.39
#2006-10-09|1740.78
#2006-10-10|1744.47
#2006-10-11|1751.00
#2006-10-12|1771.64
#2006-10-13|1765.12
#2006-10-16|1772.84
#2006-10-17|1756.45
#2006-10-18|1769.94
#2006-10-19|1785.56
#2006-10-20|1790.82
#2006-10-23|1792.48
#2006-10-24|1786.54
#2006-10-25|1798.15
#2006-10-26|1809.84
#2006-10-27|1808.47
#2006-10-30|1801.47
#2006-10-31|1817.96
#2006-11-01|1825.61
#2006-11-02|1804.77
#2006-11-03|1807.13
#2006-11-06|1827.46
#2006-11-07|1844.16
#2006-11-08|1833.99
#2006-11-09|1848.17
#2006-11-10|1865.65
#2006-11-13|1882.20
#2006-11-14|1874.97
#2006-11-15|1901.79
#2006-11-16|1905.20
#2006-11-17|1896.48
#2006-11-20|1886.66
#2006-11-21|1897.04
#2006-11-22|1933.74
#2006-11-23| .
#2006-11-24|1933.08
#2006-11-27|1909.00
#2006-11-28|1899.47
#2006-11-29|1941.49
#2006-11-30|1949.62
#2006-12-01|1937.17
#2006-12-04|1952.63
#2006-12-05|1965.48
#2006-12-06|1975.15
#2006-12-07|1987.56
#2006-12-08|1994.29
#2006-12-11|1993.40
#2006-12-12|2004.06
#2006-12-13|2007.47
#2006-12-14|2013.22
#2006-12-15|2023.50
#2006-12-18|2022.78
#2006-12-19|2024.42
#2006-12-20|2047.13
#2006-12-21|2044.27
#2006-12-22|2026.77
#2006-12-25| .
#2006-12-26|2023.61
#2006-12-27|2040.23
#2006-12-28|2042.58
#2006-12-29|2046.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2063.67
#2007-01-04|2033.10
#2007-01-05|2001.14
#2007-01-08|2009.41
#2007-01-09|2029.31
#2007-01-10|1999.17
#2007-01-11|2019.12
#2007-01-12|2034.85
#2007-01-15| .
#2007-01-16|2030.87
#2007-01-17|2039.63
#2007-01-18|2050.09
#2007-01-19|2096.42
#2007-01-22|2093.50
#2007-01-23|2107.37
#2007-01-24|2120.33
#2007-01-25|2109.37
#2007-01-26|2097.62
#2007-01-29|2120.60
#2007-01-30|2125.74
#2007-01-31|2123.03
#2007-02-01|2145.88
#2007-02-02|2154.75
#2007-02-05|2151.16
#2007-02-06|2148.97
#2007-02-07|2169.07
#2007-02-08|2166.03
#2007-02-09|2175.25
#2007-02-12|2151.63
#2007-02-13|2173.79
#2007-02-14|2225.82
#2007-02-15|2227.13
#2007-02-16|2211.49
#2007-02-19| .
#2007-02-20|2247.62
#2007-02-21|2231.34
#2007-02-22|2236.72
#2007-02-23|2241.17
#2007-02-26|2263.04
#2007-02-27|2178.46
#2007-02-28|2149.02
#2007-03-01|2116.36
#2007-03-02|2106.03
#2007-03-05|2064.21
#2007-03-06|2098.96
#2007-03-07|2123.72
#2007-03-08|2150.45
#2007-03-09|2147.09
#2007-03-12|2146.01
#2007-03-13|2128.57
#2007-03-14|2071.83
#2007-03-15|2118.54
#2007-03-16|2136.54
#2007-03-19|2171.84
#2007-03-20|2202.12
#2007-03-21|2219.03
#2007-03-22|2268.60
#2007-03-23|2267.26
#2007-03-26|2269.72
#2007-03-27|2271.78
#2007-03-28|2251.83
#2007-03-29|2277.50
#2007-03-30|2280.76
#2007-04-02|2299.70
#2007-04-03|2343.72
#2007-04-04|2342.74
#2007-04-05|2365.20
#2007-04-06| .
#2007-04-09|2352.87
#2007-04-10|2375.12
#2007-04-11|2370.10
#2007-04-12|2370.27
#2007-04-13|2373.39
#2007-04-16|2384.02
#2007-04-17|2384.90
#2007-04-18|2369.22
#2007-04-19|2375.62
#2007-04-20|2409.03
#2007-04-23|2407.71
#2007-04-24|2381.55
#2007-04-25|2399.13
#2007-04-26|2391.87
#2007-04-27|2396.25
#2007-04-30|2409.27
#2007-05-01|2401.83
#2007-05-02|2421.26
#2007-05-03|2440.97
#2007-05-04|2486.88
#2007-05-07|2506.88
#2007-05-08|2463.10
#2007-05-09|2458.59
#2007-05-10|2425.21
#2007-05-11|2427.26
#2007-05-14|2425.87
#2007-05-15|2462.19
#2007-05-16|2456.51
#2007-05-17|2459.51
#2007-05-18|2482.26
#2007-05-21|2481.71
#2007-05-22|2504.65
#2007-05-23|2517.69
#2007-05-24|2500.52
#2007-05-25|2475.40
#2007-05-28| .
#2007-05-29|2493.24
#2007-05-30|2466.35
#2007-05-31|2518.47
#2007-06-01|2548.09
#2007-06-04|2544.78
#2007-06-05|2536.06
#2007-06-06|2464.67
#2007-06-07|2420.14
#2007-06-08|2394.88
#2007-06-11|2420.02
#2007-06-12|2381.60
#2007-06-13|2392.41
#2007-06-14|2448.40
#2007-06-15|2486.18
#2007-06-18|2489.59
#2007-06-19|2474.37
#2007-06-20|2496.74
#2007-06-21|2456.54
#2007-06-22|2455.34
#2007-06-25|2452.64
#2007-06-26|2446.96
#2007-06-27|2425.33
#2007-06-28|2458.21
#2007-06-29|2483.38
#2007-07-02|2502.62
#2007-07-03|2512.75
#2007-07-04| .
#2007-07-05|2510.45
#2007-07-06|2530.78
#2007-07-09|2529.94
#2007-07-10|2523.60
#2007-07-11|2520.30
#2007-07-12|2561.22
#2007-07-13|2557.23
#2007-07-16|2556.25
#2007-07-17|2548.40
#2007-07-18|2520.66
#2007-07-19|2540.68
#2007-07-20|2491.31
#2007-07-23|2505.17
#2007-07-24|2470.29
#2007-07-25|2419.35
#2007-07-26|2352.79
#2007-07-27|2336.17
#2007-07-30|2340.77
#2007-07-31|2389.98
#2007-08-01|2342.28
#2007-08-02|2367.00
#2007-08-03|2348.93
#2007-08-06|2303.45
#2007-08-07|2318.29
#2007-08-08|2359.06
#2007-08-09|2289.23
#2007-08-10|2223.99
#2007-08-13|2261.08
#2007-08-14|2228.15
#2007-08-15|2201.25
#2007-08-16|2099.80
#2007-08-17|2122.16
#2007-08-20|2130.36
#2007-08-21|2137.12
#2007-08-22|2194.16
#2007-08-23|2214.76
#2007-08-24|2235.23
#2007-08-27|2247.76
#2007-08-28|2207.74
#2007-08-29|2229.62
#2007-08-30|2249.51
#2007-08-31|2279.33
#2007-09-03| .
#2007-09-04|2291.59
#2007-09-05|2251.76
#2007-09-06|2234.67
#2007-09-07|2177.95
#2007-09-10|2130.93
#2007-09-11|2175.13
#2007-09-12|2185.50
#2007-09-13|2182.96
#2007-09-14|2130.08
#2007-09-17|2075.49
#2007-09-18|2133.96
#2007-09-19|2229.25
#2007-09-20|2227.40
#2007-09-21|2239.94
#2007-09-24|2229.68
#2007-09-25|2170.82
#2007-09-26|2187.23
#2007-09-27|2236.91
#2007-09-28|2252.41
#2007-10-01|2283.87
#2007-10-02|2311.80
#2007-10-03|2337.62
#2007-10-04|2322.49
#2007-10-05|2336.94
#2007-10-08|2318.43
#2007-10-09|2323.35
#2007-10-10|2346.99
#2007-10-11|2363.69
#2007-10-12|2314.69
#2007-10-15|2312.88
#2007-10-16|2262.67
#2007-10-17|2300.18
#2007-10-18|2283.40
#2007-10-19|2269.21
#2007-10-22|2203.20
#2007-10-23|2259.50
#2007-10-24|2262.02
#2007-10-25|2318.02
#2007-10-26|2341.40
#2007-10-29|2363.45
#2007-10-30|2355.84
#2007-10-31|2380.31
#2007-11-01|2344.30
#2007-11-02|2334.42
#2007-11-05|2311.72
#2007-11-06|2338.29
#2007-11-07|2330.54
#2007-11-08|2327.28
#2007-11-09|2291.72
#2007-11-12|2270.74
#2007-11-13|2257.99
#2007-11-14|2309.14
#2007-11-15|2272.75
#2007-11-16|2264.97
#2007-11-19|2195.50
#2007-11-20|2246.65
#2007-11-21|2176.11
#2007-11-22| .
#2007-11-23|2215.43
#2007-11-26|2204.31
#2007-11-27|2193.91
#2007-11-28|2225.65
#2007-11-29|2254.00
#2007-11-30|2272.55
#2007-12-03|2246.11
#2007-12-04|2210.00
#2007-12-05|2247.96
#2007-12-06|2238.54
#2007-12-07|2273.62
#2007-12-10|2348.66
#2007-12-11|2350.52
#2007-12-12|2352.61
#2007-12-13|2269.91
#2007-12-14|2258.63
#2007-12-17|2187.73
#2007-12-18|2172.89
#2007-12-19|2137.04
#2007-12-20|2098.75
#2007-12-21|2151.71
#2007-12-24|2161.54
#2007-12-25| .
#2007-12-26|2176.39
#2007-12-27|2180.81
#2007-12-28|2195.37
#2007-12-31|2184.14
#2008-01-01| .
#2008-01-02|2149.10
#2008-01-03|2116.81
#2008-01-04|2073.38
#2008-01-07|2010.06
#2008-01-08|2023.68
#2008-01-09|1973.83
#2008-01-10|1970.62
#2008-01-11|1995.11
#2008-01-14|2051.59
#2008-01-15|1981.43
#2008-01-16|1957.28
#2008-01-17|1935.55
#2008-01-18|1932.19
#2008-01-21| .
#2008-01-22|1898.72
#2008-01-23|1847.87
#2008-01-24|1979.12
#2008-01-25|1949.44
#2008-01-28|1934.20
#2008-01-29|1972.30
#2008-01-30|1955.71
#2008-01-31|1943.17
#2008-02-01|2028.94
#2008-02-04|2044.50
#2008-02-05|1916.12
#2008-02-06|1912.81
#2008-02-07|1846.16
#2008-02-08|1854.03
#2008-02-11|1839.76
#2008-02-12|1915.53
#2008-02-13|1922.11
#2008-02-14|1945.02
#2008-02-15|1933.12
#2008-02-18| .
#2008-02-19|1997.00
#2008-02-20|1963.47
#2008-02-21|2015.19
#2008-02-22|2000.08
#2008-02-25|2032.15
#2008-02-26|2068.40
#2008-02-27|2085.54
#2008-02-28|2057.79
#2008-02-29|2026.64
#2008-03-03|1993.52
#2008-03-04|1974.67
#2008-03-05|2032.71
#2008-03-06|2004.92
#2008-03-07|1989.72
#2008-03-10|1958.44
#2008-03-11|1993.38
#2008-03-12|2029.60
#2008-03-13|2004.15
#2008-03-14|1987.59
#2008-03-17|1938.26
#2008-03-18|2007.69
#2008-03-19|1969.15
#2008-03-20|1942.94
#2008-03-21| .
#2008-03-24|1940.17
#2008-03-25|2035.26
#2008-03-26|2054.46
#2008-03-27|2083.59
#2008-03-28|2069.37
#2008-03-31|2093.10
#2008-04-01|2121.51
#2008-04-02|2148.47
#2008-04-03|2135.14
#2008-04-04|2154.15
#2008-04-07|2165.90
#2008-04-08|2126.47
#2008-04-09|2128.05
#2008-04-10|2108.69
#2008-04-11|2090.06
#2008-04-14|2076.18
#2008-04-15|2084.85
#2008-04-16|2156.89
#2008-04-17|2152.46
#2008-04-18|2166.35
#2008-04-21|2159.28
#2008-04-22|2139.83
#2008-04-23|2172.36
#2008-04-24|2144.37
#2008-04-25|2173.27
#2008-04-28|2190.33
#2008-04-29|2143.31
#2008-04-30|2140.66
#2008-05-01|2124.37
#2008-05-02|2148.03
#2008-05-05|2163.02
#2008-05-06|2146.98
#2008-05-07|2162.61
#2008-05-08|2160.01
#2008-05-09|2135.87
#2008-05-12|2154.85
#2008-05-13|2146.37
#2008-05-14|2169.07
#2008-05-15|2185.03
#2008-05-16|2229.59
#2008-05-19|2252.47
#2008-05-20|2237.29
#2008-05-21|2221.11
#2008-05-22|2217.84
#2008-05-23|2171.58
#2008-05-26| .
#2008-05-27|2169.52
#2008-05-28|2166.13
#2008-05-29|2140.27
#2008-05-30|2162.56
#2008-06-02|2132.26
#2008-06-03|2125.38
#2008-06-04|2091.12
#2008-06-05|2104.79
#2008-06-06|2072.95
#2008-06-09|2031.03
#2008-06-10|1983.43
#2008-06-11|1940.81
#2008-06-12|1932.47
#2008-06-13|1928.00
#2008-06-16|1930.82
#2008-06-17|1928.48
#2008-06-18|1876.34
#2008-06-19|1860.54
#2008-06-20|1850.02
#2008-06-23|1810.33
#2008-06-24|1789.02
#2008-06-25|1842.20
#2008-06-26|1797.02
#2008-06-27|1802.83
#2008-06-30|1792.88
#2008-07-01|1719.19
#2008-07-02|1665.59
#2008-07-03|1670.83
#2008-07-04| .
#2008-07-07|1673.49
#2008-07-08|1628.51
#2008-07-09|1669.92
#2008-07-10|1618.08
#2008-07-11|1559.57
#2008-07-14|1586.79
#2008-07-15|1539.98
#2008-07-16|1548.53
#2008-07-17|1647.64
#2008-07-18|1683.09
#2008-07-21|1696.04
#2008-07-22|1675.78
#2008-07-23|1690.69
#2008-07-24|1629.29
#2008-07-25|1639.22
#2008-07-28|1611.18
#2008-07-29|1587.49
#2008-07-30|1613.11
#2008-07-31|1617.99
#2008-08-01|1569.84
#2008-08-04|1551.47
#2008-08-05|1595.93
#2008-08-06|1632.35
#2008-08-07|1624.45
#2008-08-08|1618.76
#2008-08-11|1662.84
#2008-08-12|1647.57
#2008-08-13|1582.54
#2008-08-14|1584.34
#2008-08-15|1576.41
#2008-08-18|1577.39
#2008-08-19|1511.09
#2008-08-20|1509.04
#2008-08-21|1497.28
#2008-08-22|1540.20
#2008-08-25|1514.02
#2008-08-26|1507.46
#2008-08-27|1523.85
#2008-08-28|1553.37
#2008-08-29|1573.46
#2008-09-01| .
#2008-09-02|1599.94
#2008-09-03|1570.21
#2008-09-04|1506.30
#2008-09-05|1448.26
#2008-09-08|1506.54
#2008-09-09|1465.05
#2008-09-10|1447.33
#2008-09-11|1407.53
#2008-09-12|1453.98
#2008-09-15|1412.64
#2008-09-16|1388.21
#2008-09-17|1352.82
#2008-09-18|1357.33
#2008-09-19|1469.09
#2008-09-22|1467.28
#2008-09-23|1428.41
#2008-09-24|1415.71
#2008-09-25|1446.67
#2008-09-26|1404.13
#2008-09-29|1296.88
#2008-09-30|1279.21
#2008-10-01|1259.69
#2008-10-02|1209.34
#2008-10-03|1234.37
#2008-10-06|1114.20
#2008-10-07|1108.23
#2008-10-08|1073.08
#2008-10-09|1082.67
#2008-10-10|1010.29
#2008-10-13|1137.55
#2008-10-14|1175.26
#2008-10-15|1063.29
#2008-10-16| 979.75
#2008-10-17| 971.20
#2008-10-20|1001.51
#2008-10-21|1016.66
#2008-10-22| 932.75
#2008-10-23| 913.26
#2008-10-24| 869.29
#2008-10-27| 819.29
#2008-10-28| 837.46
#2008-10-29| 938.07
#2008-10-30| 963.12
#2008-10-31| 974.04
#2008-11-03| 994.56
#2008-11-04|1051.72
#2008-11-05|1055.73
#2008-11-06| 951.07
#2008-11-07| 959.50
#2008-11-10| 988.68
#2008-11-11| 928.21
#2008-11-12| 903.26
#2008-11-13| 899.84
#2008-11-14| 917.64
#2008-11-17| 881.62
#2008-11-18| 866.12
#2008-11-19| 833.11
#2008-11-20| 789.73
#2008-11-21| 788.01
#2008-11-24| 893.88
#2008-11-25| 937.62
#2008-11-26| 925.96
#2008-11-27| .
#2008-11-28| 934.26
#2008-12-01| 881.74
#2008-12-02| 915.00
#2008-12-03| 900.13
#2008-12-04| 906.46
#2008-12-05| 863.64
#2008-12-08| 944.50
#2008-12-09| 969.38
#2008-12-10|1002.04
#2008-12-11|1014.64
#2008-12-12| 996.25
#2008-12-15|1018.78
#2008-12-16|1027.22
#2008-12-17|1083.69
#2008-12-18|1083.73
#2008-12-19|1024.84
#2008-12-22|1008.18
#2008-12-23|1009.46
#2008-12-24|1007.63
#2008-12-25| .
#2008-12-26|1012.49
#2008-12-29|1034.62
#2008-12-30|1050.49
#2008-12-31|1034.73
#2009-01-01| .
#2009-01-02|1075.40
#2009-01-05|1069.95
#2009-01-06|1081.83
#2009-01-07|1107.54
#2009-01-08|1091.41
#2009-01-09|1075.09
#2009-01-12|1030.61
#2009-01-13| 990.04
#2009-01-14| 923.88
#2009-01-15| 911.12
#2009-01-16| 944.69
#2009-01-19| .
#2009-01-20| 877.77
#2009-01-21| 872.98
#2009-01-22| 873.06
#2009-01-23| 843.11
#2009-01-26| 896.83
#2009-01-27| 891.34
#2009-01-28| 935.20
#2009-01-29| 895.96
#2009-01-30| 871.62
#2009-02-02| 853.07
#2009-02-03| 874.32
#2009-02-04| 910.10
#2009-02-05| 909.13
#2009-02-06| 951.30
#2009-02-09| 979.57
#2009-02-10| 943.49
#2009-02-11| 935.02
#2009-02-12| 900.87
#2009-02-13| 923.49
#2009-02-16| .
#2009-02-17| 836.10
#2009-02-18| 830.09
#2009-02-19| 843.79
#2009-02-20| 785.04
#2009-02-23| 778.35
#2009-02-24| 766.20
#2009-02-25| 765.29
#2009-02-26| 779.40
#2009-02-27| 765.14
#2009-03-02| 729.58
#2009-03-03| 720.45
#2009-03-04| 779.87
#2009-03-05| 736.85
#2009-03-06| 738.40
#2009-03-09| 715.09
#2009-03-10| 769.33
#2009-03-11| 785.02
#2009-03-12| 796.76
#2009-03-13| 798.50
#2009-03-16| 831.39
#2009-03-17| 823.73
#2009-03-18| 827.70
#2009-03-19| 875.06
#2009-03-20| 874.36
#2009-03-23| 896.57
#2009-03-24| 887.66
#2009-03-25| 900.27
#2009-03-26| 897.71
#2009-03-27| 867.40
#2009-03-30| 821.89
#2009-03-31| 861.77
#2009-04-01| 881.54
#2009-04-02| 959.47
#2009-04-03| 962.11
#2009-04-06| 954.13
#2009-04-07| 924.09
#2009-04-08| 936.65
#2009-04-09| 963.95
#2009-04-10| .
#2009-04-13| 972.13
#2009-04-14| 991.76
#2009-04-15| 968.21
#2009-04-16| 997.17
#2009-04-17|1013.68
#2009-04-20| 952.58
#2009-04-21| 953.28
#2009-04-22|1008.95
#2009-04-23|1012.49
#2009-04-24|1037.90
#2009-04-27|1039.11
#2009-04-28|1008.23
#2009-04-29|1052.90
#2009-04-30|1081.60
#2009-05-01|1081.76
#2009-05-04|1122.65
#2009-05-05|1131.15
#2009-05-06|1127.02
#2009-05-07|1114.23
#2009-05-08|1138.35
#2009-05-11|1108.59
#2009-05-12|1101.46
#2009-05-13|1051.59
#2009-05-14|1066.47
#2009-05-15|1085.44
#2009-05-18|1089.07
#2009-05-19|1138.33
#2009-05-20|1163.83
#2009-05-21|1127.53
#2009-05-22|1145.23
#2009-05-25| .
#2009-05-26|1138.25
#2009-05-27|1144.66
#2009-05-28|1113.50
#2009-05-29|1131.12
#2009-06-01|1177.44
#2009-06-02|1208.83
#2009-06-03|1162.77
#2009-06-04|1153.59
#2009-06-05|1149.61
#2009-06-08|1115.95
#2009-06-09|1130.19
#2009-06-10|1138.69
#2009-06-11|1147.37
#2009-06-12|1146.47
#2009-06-15|1105.96
#2009-06-16|1105.80
#2009-06-17|1062.16
#2009-06-18|1076.56
#2009-06-19|1094.36
#2009-06-22|1038.73
#2009-06-23|1047.60
#2009-06-24|1078.77
#2009-06-25|1066.84
#2009-06-26|1082.32
#2009-06-29|1104.43
#2009-06-30|1087.68
#2009-07-01|1105.11
#2009-07-02|1059.28
#2009-07-03| .
#2009-07-06|1025.82
#2009-07-07|1033.16
#2009-07-08|1025.07
#2009-07-09|1040.46
#2009-07-10|1014.53
#2009-07-13|1044.15
#2009-07-14|1055.10
#2009-07-15|1085.56
#2009-07-16|1093.85
#2009-07-17|1104.69
#2009-07-20|1131.04
#2009-07-21|1148.18
#2009-07-22|1145.75
#2009-07-23|1177.24
#2009-07-24|1177.90
#2009-07-27|1181.38
#2009-07-28|1155.78
#2009-07-29|1161.79
#2009-07-30|1190.06
#2009-07-31|1197.07
#2009-08-03|1246.66
#2009-08-04|1245.74
#2009-08-05|1241.49
#2009-08-06|1240.49
#2009-08-07|1236.64
#2009-08-10|1236.15
#2009-08-11|1215.07
#2009-08-12|1235.46
#2009-08-13|1272.17
#2009-08-14|1256.52
#2009-08-17|1208.35
#2009-08-18|1226.80
#2009-08-19|1233.95
#2009-08-20|1274.06
#2009-08-21|1314.55
#2009-08-24|1350.28
#2009-08-25|1368.45
#2009-08-26|1332.64
#2009-08-27|1321.72
#2009-08-28|1356.31
#2009-08-31|1338.50
#2009-09-01|1301.25
#2009-09-02|1273.66
#2009-09-03|1289.30
#2009-09-04|1311.72
#2009-09-07| .
#2009-09-08|1371.56
#2009-09-09|1407.16
#2009-09-10|1397.18
#2009-09-11|1419.81
#2009-09-14|1414.17
#2009-09-15|1426.92
#2009-09-16|1467.06
#2009-09-17|1489.48
#2009-09-18|1496.19
#2009-09-21|1456.84
#2009-09-22|1474.30
#2009-09-23|1466.91
#2009-09-24|1429.89
#2009-09-25|1414.16
#2009-09-28|1443.61
#2009-09-29|1433.70
#2009-09-30|1437.04
#2009-10-01|1401.85
#2009-10-02|1377.53
#2009-10-05|1398.82
#2009-10-06|1456.96
#2009-10-07|1455.23
#2009-10-08|1497.08
#2009-10-09|1497.67
#2009-10-12|1528.99
#2009-10-13|1507.35
#2009-10-14|1546.37
#2009-10-15|1553.54
#2009-10-16|1518.03
#2009-10-19|1549.02
#2009-10-20|1522.83
#2009-10-21|1519.16
#2009-10-22|1493.53
#2009-10-23|1487.38
#2009-10-26|1444.23
#2009-10-27|1422.83
#2009-10-28|1352.72
#2009-10-29|1400.06
#2009-10-30|1339.91
#2009-11-02|1365.04
#2009-11-03|1336.99
#2009-11-04|1397.50
#2009-11-05|1428.00
#2009-11-06|1410.98
#2009-11-09|1453.08
#2009-11-10|1446.23
#2009-11-11|1456.55
#2009-11-12|1442.63
#2009-11-13|1447.06
#2009-11-16|1486.42
#2009-11-17|1451.63
#2009-11-18|1466.55
#2009-11-19|1419.28
#2009-11-20|1406.51
#2009-11-23|1453.23
#2009-11-24|1437.47
#2009-11-25|1455.01
#2009-11-26| .
#2009-11-27|1405.78
#2009-11-30|1390.02
#2009-12-01|1453.92
#2009-12-02|1460.54
#2009-12-03|1462.70
#2009-12-04|1458.61
#2009-12-07|1454.25
#2009-12-08|1411.57
#2009-12-09|1400.12
#2009-12-10|1411.60
#2009-12-11|1407.54
#2009-12-14|1423.57
#2009-12-15|1411.81
#2009-12-16|1427.73
#2009-12-17|1393.21
#2009-12-18|1377.15
#2009-12-21|1403.56
#2009-12-22|1408.83
#2009-12-23|1420.18
#2009-12-24|1418.09
#2009-12-25| .
#2009-12-28|1428.38
#2009-12-29|1443.07
#2009-12-30|1425.82
#2009-12-31|1423.52
#2010-01-01| .
#2010-01-04|1461.72
#2010-01-05|1466.00
#2010-01-06|1468.40
#2010-01-07|1459.18
#2010-01-08|1472.50
#2010-01-11|1498.96
#2010-01-12|1474.89
#2010-01-13|1479.78
#2010-01-14|1485.74
#2010-01-15|1453.35
#2010-01-18| .
#2010-01-19|1454.54
#2010-01-20|1405.97
#2010-01-21|1372.66
#2010-01-22|1367.79
#2010-01-25|1363.55
#2010-01-26|1358.00
#2010-01-27|1322.59
#2010-01-28|1296.02
#2010-01-29|1313.59
#2010-02-01|1310.37
#2010-02-02|1339.13
#2010-02-03|1336.17
#2010-02-04|1277.52
#2010-02-05|1228.79
#2010-02-08|1235.46
#2010-02-09|1244.21
#2010-02-10|1246.19
#2010-02-11|1220.02
#2010-02-12|1201.94
#2010-02-15| .
#2010-02-16|1222.81
#2010-02-17|1247.10
#2010-02-18|1252.68
#2010-02-19|1241.63
#2010-02-22|1244.30
#2010-02-23|1224.64
#2010-02-24|1214.14
#2010-02-25|1177.67
#2010-02-26|1211.98
#2010-03-01|1219.32
#2010-03-02|1239.76
#2010-03-03|1269.75
#2010-03-04|1270.76
#2010-03-05|1295.40
#2010-03-08|1297.65
#2010-03-09|1291.10
#2010-03-10|1310.13
#2010-03-11|1311.26
#2010-03-12|1325.61
#2010-03-15|1301.49
#2010-03-16|1322.91
#2010-03-17|1347.92
#2010-03-18|1326.22
#2010-03-19|1312.13
#2010-03-22|1305.87
#2010-03-23|1326.01
#2010-03-24|1293.33
#2010-03-25|1303.49
#2010-03-26|1308.40
#2010-03-29|1315.51
#2010-03-30|1309.45
#2010-03-31|1313.79
#2010-04-01|1337.84
#2010-04-02| .
#2010-04-05|1334.77
#2010-04-06|1335.33
#2010-04-07|1331.73
#2010-04-08|1319.18
#2010-04-09|1361.82
#2010-04-12|1375.95
#2010-04-13|1359.16
#2010-04-14|1383.38
#2010-04-15|1380.74
#2010-04-16|1368.57
#2010-04-19|1355.51
#2010-04-20|1377.62
#2010-04-21|1366.76
#2010-04-22|1332.25
#2010-04-23|1383.14
#2010-04-26|1391.05
#2010-04-27|1325.28
#2010-04-28|1288.52
#2010-04-29|1327.10
#2010-04-30|1330.38
#2010-05-03|1317.58
#2010-05-04|1241.46
#2010-05-05|1188.02
#2010-05-06|1142.34
#2010-05-07|1092.95
#2010-05-10|1215.63
#2010-05-11|1192.60
#2010-05-12|1209.47
#2010-05-13|1192.49
#2010-05-14|1118.32
#2010-05-17|1090.76
#2010-05-18|1118.76
#2010-05-19|1073.85
#2010-05-20|1044.98
#2010-05-21|1065.47
#2010-05-24|1053.42
#2010-05-25| 996.73
#2010-05-26|1026.22
#2010-05-27|1073.73
#2010-05-28|1071.11
#2010-05-31| .
#2010-06-01|1070.68
#2010-06-02|1058.80
#2010-06-03|1075.30
#2010-06-04|1027.46
#2010-06-07|1012.86
#2010-06-08|1000.20
#2010-06-09|1032.49
#2010-06-10|1075.23
#2010-06-11|1083.66
#2010-06-14|1117.62
#2010-06-15|1130.45
#2010-06-16|1120.60
#2010-06-17|1127.65
#2010-06-18|1132.48
#2010-06-21|1148.29
#2010-06-22|1124.81
#2010-06-23|1096.54
#2010-06-24|1075.57
#2010-06-25|1053.93
#2010-06-28|1079.59
#2010-06-29|1013.07
#2010-06-30|1016.02
#2010-07-01| 998.23
#2010-07-02|1013.17
#2010-07-05| .
#2010-07-06|1047.15
#2010-07-07|1035.80
#2010-07-08|1048.87
#2010-07-09|1045.75
#2010-07-12|1046.64
#2010-07-13|1079.05
#2010-07-14|1081.24
#2010-07-15|1080.72
#2010-07-16|1056.88
#2010-07-19|1050.20
#2010-07-20|1040.16
#2010-07-21|1053.23
#2010-07-22|1095.17
#2010-07-23|1095.54
#2010-07-26|1119.98
#2010-07-27|1128.36
#2010-07-28|1122.97
#2010-07-29|1134.46
#2010-07-30|1108.97
#2010-08-02|1156.38
#2010-08-03|1155.68
#2010-08-04|1143.95
#2010-08-05|1147.86
#2010-08-06|1138.54
#2010-08-09|1154.62
#2010-08-10|1121.52
#2010-08-11|1067.13
#2010-08-12|1046.62
#2010-08-13|1033.22
#2010-08-16|1042.60
#2010-08-17|1072.25
#2010-08-18|1072.27
#2010-08-19|1046.47
#2010-08-20|1009.83
#2010-08-23|1014.09
#2010-08-24| 969.42
#2010-08-25| 961.44
#2010-08-26| 975.57
#2010-08-27| 985.65
#2010-08-30| 980.34
#2010-08-31| 984.81
#2010-09-01|1029.07
#2010-09-02|1038.32
#2010-09-03|1054.57
#2010-09-06| .
#2010-09-07|1036.56
#2010-09-08|1041.32
#2010-09-09|1052.21
#2010-09-10|1048.74
#2010-09-13|1076.02
#2010-09-14|1085.10
#2010-09-15|1084.85
#2010-09-16|1082.31
#2010-09-17|1078.27
#2010-09-20|1093.59
#2010-09-21|1111.09
#2010-09-22|1118.93
#2010-09-23|1102.76
#2010-09-24|1127.69
#2010-09-27|1130.04
#2010-09-28|1133.71
#2010-09-29|1131.51
#2010-09-30|1132.26
#2010-10-01|1134.05
#2010-10-04|1122.06
#2010-10-05|1162.34
#2010-10-06|1187.66
#2010-10-07|1176.13
#2010-10-08|1179.96
#2010-10-11|1186.59
#2010-10-12|1172.53
#2010-10-13|1202.42
#2010-10-14|1217.05
#2010-10-15|1211.22
#2010-10-18|1202.71
#2010-10-19|1181.16
#2010-10-20|1205.95
#2010-10-21|1232.13
#2010-10-22|1213.43
#2010-10-25|1220.34
#2010-10-26|1203.31
#2010-10-27|1184.34
#2010-10-28|1195.84
#2010-10-29|1186.43
#2010-11-01|1187.11
#2010-11-02|1205.89
#2010-11-03|1207.91
#2010-11-04|1263.91
#2010-11-05|1246.43
#2010-11-08|1238.09
#2010-11-09|1260.17
#2010-11-10|1230.64
#2010-11-11|1209.03
#2010-11-12|1203.37
#2010-11-15|1210.17
#2010-11-16|1175.10
#2010-11-17|1188.21
#2010-11-18|1223.42
#2010-11-19|1236.62
#2010-11-22|1219.98
#2010-11-23|1175.60
#2010-11-24|1180.18
#2010-11-25| .
#2010-11-26|1154.31
#2010-11-29|1112.94
#2010-11-30|1097.27
#2010-12-01|1127.02
#2010-12-02|1170.84
#2010-12-03|1197.37
#2010-12-06|1187.75
#2010-12-07|1222.03
#2010-12-08|1212.84
#2010-12-09|1218.55
#2010-12-10|1222.70
#2010-12-13|1249.40
#2010-12-14|1252.41
#2010-12-15|1240.08
#2010-12-16|1229.80
#2010-12-17|1224.48
#2010-12-20|1228.29
#2010-12-21|1248.70
#2010-12-22|1240.66
#2010-12-23|1229.31
#2010-12-24| .
#2010-12-27|1226.21
#2010-12-28|1226.73
#2010-12-29|1240.07
#2010-12-30|1244.72
#2010-12-31|1252.57
#2011-01-03|1269.47
#2011-01-04|1255.98
#2011-01-05|1219.63
#2011-01-06|1196.04
#2011-01-07|1181.43
#2011-01-10|1168.36
#2011-01-11|1193.31
#2011-01-12|1228.49
#2011-01-13|1258.70
#2011-01-14|1271.60
#2011-01-17| .
#2011-01-18|1285.31
#2011-01-19|1288.05
#2011-01-20|1280.09
#2011-01-21|1312.17
#2011-01-24|1335.84
#2011-01-25|1337.07
#2011-01-26|1340.57
#2011-01-27|1340.30
#2011-01-28|1316.10
#2011-01-31|1320.37
#2011-02-01|1344.25
#2011-02-02|1334.66
#2011-02-03|1306.57
#2011-02-04|1322.49
#2011-02-07|1337.23
#2011-02-08|1351.90
#2011-02-09|1352.20
#2011-02-10|1337.03
#2011-02-11|1343.35
#2011-02-14|1336.17
#2011-02-15|1337.05
#2011-02-16|1341.89
#2011-02-17|1342.93
#2011-02-18|1373.20
#2011-02-21| .
#2011-02-22|1333.86
#2011-02-23|1325.00
#2011-02-24|1322.76
#2011-02-25|1349.43
#2011-02-28|1366.28
#2011-03-01|1358.10
#2011-03-02|1357.75
#2011-03-03|1379.58
#2011-03-04|1368.53
#2011-03-07|1372.56
#2011-03-08|1370.39
#2011-03-09|1360.27
#2011-03-10|1334.26
#2011-03-11|1320.42
#2011-03-14|1323.60
#2011-03-15|1302.59
#2011-03-16|1271.01
#2011-03-17|1313.69
#2011-03-18|1333.71
#2011-03-21|1365.50
#2011-03-22|1358.43
#2011-03-23|1365.21
#2011-03-24|1400.90
#2011-03-25|1401.29
#2011-03-28|1401.77
#2011-03-29|1403.04
#2011-03-30|1412.58
#2011-03-31|1408.39
#2011-04-01|1426.38
#2011-04-04|1436.71
#2011-04-05|1431.72
#2011-04-06|1452.65
#2011-04-07|1436.15
#2011-04-08|1466.71
#2011-04-11|1447.56
#2011-04-12|1430.67
#2011-04-13|1454.22
#2011-04-14|1434.70
#2011-04-15|1428.01
#2011-04-18|1374.67
#2011-04-19|1390.80
#2011-04-20|1447.70
#2011-04-21|1472.86
#2011-04-22| .
#2011-04-25|1471.80
#2011-04-26|1485.84
#2011-04-27|1493.75
#2011-04-28|1522.86
#2011-04-29|1521.95
#2011-05-02|1528.33
#2011-05-03|1520.01
#2011-05-04|1496.69
#2011-05-05|1453.84
#2011-05-06|1462.06
#2011-05-09|1422.08
#2011-05-10|1452.82
#2011-05-11|1444.82
#2011-05-12|1422.42
#2011-05-13|1413.44
#2011-05-16|1412.72
#2011-05-17|1381.31
#2011-05-18|1396.04
#2011-05-19|1410.52
#2011-05-20|1390.46
#2011-05-23|1346.54
#2011-05-24|1360.02
#2011-05-25|1356.47
#2011-05-26|1357.59
#2011-05-27|1388.14
#2011-05-30| .
#2011-05-31|1421.86
#2011-06-01|1410.27
#2011-06-02|1393.35
#2011-06-03|1399.26
#2011-06-06|1388.30
#2011-06-07|1394.51
#2011-06-08|1370.28
#2011-06-09|1375.18
#2011-06-10|1334.00
#2011-06-13|1332.88
#2011-06-14|1363.18
#2011-06-15|1320.60
#2011-06-16|1304.66
#2011-06-17|1328.00
#2011-06-20|1310.63
#2011-06-21|1348.87
#2011-06-22|1341.39
#2011-06-23|1285.32
#2011-06-24|1278.71
#2011-06-27|1285.66
#2011-06-28|1301.10
#2011-06-29|1344.84
#2011-06-30|1382.21
#2011-07-01|1390.08
#2011-07-04| .
#2011-07-05|1364.54
#2011-07-06|1338.89
#2011-07-07|1350.85
#2011-07-08|1314.73
#2011-07-11|1254.37
#2011-07-12|1235.76
#2011-07-13|1268.92
#2011-07-14|1248.42
#2011-07-15|1229.93
#2011-07-18|1190.76
#2011-07-19|1227.22
#2011-07-20|1247.56
#2011-07-21|1284.57
#2011-07-22|1295.64
#2011-07-25|1278.98
#2011-07-26|1278.67
#2011-07-27|1259.93
#2011-07-28|1231.67
#2011-07-29|1242.20
#2011-08-01|1182.82
#2011-08-02|1149.75
#2011-08-03|1138.14
#2011-08-04|1075.25
#2011-08-05|1070.59
#2011-08-08|1015.26
#2011-08-09|1050.59
#2011-08-10| 990.15
#2011-08-11|1033.23
#2011-08-12|1069.29
#2011-08-15|1094.71
#2011-08-16|1083.34
#2011-08-17|1092.43
#2011-08-18|1006.70
#2011-08-19|1001.01
#2011-08-22|1000.88
#2011-08-23|1009.57
#2011-08-24|1032.24
#2011-08-25|1025.79
#2011-08-26|1013.06
#2011-08-29|1059.21
#2011-08-30|1057.53
#2011-08-31|1099.30
#2011-09-01|1084.85
#2011-09-02|1036.19
#2011-09-05| .
#2011-09-06| 964.80
#2011-09-07|1001.25
#2011-09-08|1003.69
#2011-09-09| 935.79
#2011-09-12| 890.66
#2011-09-13| 906.20
#2011-09-14| 925.87
#2011-09-15| 967.54
#2011-09-16| 970.40
#2011-09-19| 935.67
#2011-09-20| 955.45
#2011-09-21| 937.85
#2011-09-22| 870.58
#2011-09-23| 871.83
#2011-09-26| 878.50
#2011-09-27| 945.21
#2011-09-28| 928.35
#2011-09-29| 952.93
#2011-09-30| 920.55
#2011-10-03| 901.12
#2011-10-04| 857.97
#2011-10-05| 902.72
#2011-10-06| 952.67
#2011-10-07| 960.83
#2011-10-10|1003.80
#2011-10-11| 996.72
#2011-10-12|1037.31
#2011-10-13|1022.01
#2011-10-14|1046.78
#2011-10-17|1022.34
#2011-10-18|1020.54
#2011-10-19|1033.81
#2011-10-20|1002.84
#2011-10-21|1045.14
#2011-10-24|1079.71
#2011-10-25|1059.47
#2011-10-26|1055.48
#2011-10-27|1133.27
#2011-10-28|1119.50
#2011-10-31|1061.83
#2011-11-01| 984.19
#2011-11-02|1009.31
#2011-11-03|1039.57
#2011-11-04|1025.34
#2011-11-07|1016.23
#2011-11-08|1025.68
#2011-11-09| 975.03
#2011-11-10| 964.33
#2011-11-11|1004.85
#2011-11-14| 977.82
#2011-11-15| 943.69
#2011-11-16| 949.49
#2011-11-17| 926.51
#2011-11-18| 920.81
#2011-11-21| 881.72
#2011-11-22| 871.64
#2011-11-23| 847.60
#2011-11-24| .
#2011-11-25| 848.32
#2011-11-28| 901.62
#2011-11-29| 912.07
#2011-11-30| 969.45
#2011-12-01| 957.51
#2011-12-02| 970.36
#2011-12-05| 992.64
#2011-12-06| 975.42
#2011-12-07| 966.95
#2011-12-08| 930.08
#2011-12-09| 955.22
#2011-12-12| 917.72
#2011-12-13| 907.39
#2011-12-14| 868.94
#2011-12-15| 879.99
#2011-12-16| 883.89
#2011-12-19| 882.37
#2011-12-20| 917.82
#2011-12-21| 908.92
#2011-12-22| 924.76
#2011-12-23| 931.29
#2011-12-26| .
#2011-12-27| 933.85
#2011-12-28| 911.96
#2011-12-29| 921.11
#2011-12-30| 943.89
#2012-01-02| .
#2012-01-03| 980.62
#2012-01-04| 958.35
#2012-01-05| 930.39
#2012-01-06| 915.97
#2012-01-09| 912.86
#2012-01-10| 946.48
#2012-01-11| 946.84
#2012-01-12| 959.16
#2012-01-13| 950.55
#2012-01-16| .
#2012-01-17| 974.93
#2012-01-18| 988.08
#2012-01-19|1022.22
#2012-01-20|1016.51
#2012-01-23|1037.44
#2012-01-24|1017.18
#2012-01-25|1015.47
#2012-01-26|1051.49
#2012-01-27|1034.71
#2012-01-30|1007.05
#2012-01-31|1015.66
#2012-02-01|1053.40
#2012-02-02|1059.83
#2012-02-03|1072.44
#2012-02-06|1060.16
#2012-02-07|1070.01
#2012-02-08|1074.01
#2012-02-09|1087.93
#2012-02-10|1059.09
#2012-02-13|1065.28
#2012-02-14|1053.06
#2012-02-15|1046.75
#2012-02-16|1041.60
#2012-02-17|1088.33
#2012-02-20| .
#2012-02-21|1106.18
#2012-02-22|1096.86
#2012-02-23|1093.12
#2012-02-24|1117.06
#2012-02-27|1103.23
#2012-02-28|1106.80
#2012-02-29|1105.16
#2012-03-01|1113.86
#2012-03-02|1107.13
#2012-03-05|1094.30
#2012-03-06|1037.51
#2012-03-07|1050.52
#2012-03-08|1086.83
#2012-03-09|1083.26
#2012-03-12|1081.64
#2012-03-13|1101.78
#2012-03-14|1100.41
#2012-03-15|1116.46
#2012-03-16|1125.95
#2012-03-19|1126.48
#2012-03-20|1103.33
#2012-03-21|1098.55
#2012-03-22|1078.93
#2012-03-23|1090.19
#2012-03-26|1098.94
#2012-03-27|1096.91
#2012-03-28|1070.71
#2012-03-29|1049.23
#2012-03-30|1071.05
#2012-04-02|1074.71
#2012-04-03|1055.87
#2012-04-04|1005.36
#2012-04-05|1002.28
#2012-04-06| .
#2012-04-09|1002.86
#2012-04-10| 971.90
#2012-04-11| 989.35
#2012-04-12|1003.61
#2012-04-13| 966.63
#2012-04-16| 963.01
#2012-04-17|1007.27
#2012-04-18| 980.90
#2012-04-19| 959.76
#2012-04-20| 966.05
#2012-04-23| 923.38
#2012-04-24| 952.93
#2012-04-25| 975.35
#2012-04-26| 969.26
#2012-04-27| 999.45
#2012-04-30| 980.97
#2012-05-01| 981.73
#2012-05-02| 978.70
#2012-05-03| 975.53
#2012-05-04| 949.53
#2012-05-07| 964.51
#2012-05-08| 938.57
#2012-05-09| 933.01
#2012-05-10| 948.55
#2012-05-11| 944.88
#2012-05-14| 903.99
#2012-05-15| 882.92
#2012-05-16| 873.83
#2012-05-17| 862.89
#2012-05-18| 865.04
#2012-05-21| 878.05
#2012-05-22| 906.49
#2012-05-23| 864.19
#2012-05-24| 867.60
#2012-05-25| 866.63
#2012-05-28| .
#2012-05-29| 881.65
#2012-05-30| 846.18
#2012-05-31| 830.32
#2012-06-01| 811.77
#2012-06-04| 822.53
#2012-06-05| 824.21
#2012-06-06| 857.44
#2012-06-07| 854.38
#2012-06-08| 841.96
#2012-06-11| 843.01
#2012-06-12| 840.34
#2012-06-13| 836.47
#2012-06-14| 839.55
#2012-06-15| 867.08
#2012-06-18| 858.80
#2012-06-19| 883.50
#2012-06-20| 897.73
#2012-06-21| 887.20
#2012-06-22| 877.53
#2012-06-25| 848.67
#2012-06-26| 844.87
#2012-06-27| 862.70
#2012-06-28| 862.33
#2012-06-29| 926.90
#2012-07-02| 932.62
#2012-07-03| 938.91
#2012-07-04| .
#2012-07-05| 906.21
#2012-07-06| 874.95
#2012-07-09| 875.93
#2012-07-10| 882.38
#2012-07-11| 875.50
#2012-07-12| 858.31
#2012-07-13| 867.58
#2012-07-16| 871.75
#2012-07-17| 860.61
#2012-07-18| 877.95
#2012-07-19| 887.93
#2012-07-20| 856.57
#2012-07-23| 820.87
#2012-07-24| 812.94
#2012-07-25| 817.17
#2012-07-26| 857.56
#2012-07-27| 867.28
#2012-07-30| 875.34
#2012-07-31| 862.29
#2012-08-01| 855.88
#2012-08-02| 821.86
#2012-08-03| 868.05
#2012-08-06| 891.30
#2012-08-07| 905.53
#2012-08-08| 896.85
#2012-08-09| 899.03
#2012-08-10| 894.89
#2012-08-13| 887.64
#2012-08-14| 882.00
#2012-08-15| 870.83
#2012-08-16| 893.23
#2012-08-17| 905.34
#2012-08-20| 905.48
#2012-08-21| 932.56
#2012-08-22| 914.48
#2012-08-23| 915.08
#2012-08-24| 909.77
#2012-08-27| 918.82
#2012-08-28| 911.38
#2012-08-29| 902.04
#2012-08-30| 887.61
#2012-08-31| 904.25
#2012-09-03| .
#2012-09-04| 894.20
#2012-09-05| 895.49
#2012-09-06| 929.70
#2012-09-07| 958.92
#2012-09-10| 965.48
#2012-09-11| 976.40
#2012-09-12| 991.69
#2012-09-13| 977.29
#2012-09-14|1032.32
#2012-09-17|1022.20
#2012-09-18|1002.74
#2012-09-19|1009.30
#2012-09-20|1001.71
#2012-09-21|1010.08
#2012-09-24| 986.82
#2012-09-25| 992.92
#2012-09-26| 954.55
#2012-09-27| 964.70
#2012-09-28| 946.69
#2012-10-01| 968.99
#2012-10-02| 969.47
#2012-10-03| 966.85
#2012-10-04| 970.51
#2012-10-05| 993.25
#2012-10-08| 969.98
#2012-10-09| 956.55
#2012-10-10| 944.15
#2012-10-11| 955.34
#2012-10-12| 948.50
#2012-10-15| 948.47
#2012-10-16| 971.77
#2012-10-17| 998.99
#2012-10-18|1005.15
#2012-10-19| 989.97
#2012-10-22| 984.53
#2012-10-23| 957.02
#2012-10-24| 964.43
#2012-10-25| 964.22
#2012-10-26| 967.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.29
#2012-11-01| 984.16
#2012-11-02| 981.51
#2012-11-05| 968.74
#2012-11-06| 978.73
#2012-11-07| 959.12
#2012-11-08| 950.85
#2012-11-09| 951.96
#2012-11-12| 940.68
#2012-11-13| 945.49
#2012-11-14| 932.69
#2012-11-15| 932.96
#2012-11-16| 915.63
#2012-11-19| 950.77
#2012-11-20| 954.28
#2012-11-21| 955.66
#2012-11-22| .
#2012-11-23| 980.25
#2012-11-26| 972.83
#2012-11-27| 972.19
#2012-11-28| 969.96
#2012-11-29| 997.96
#2012-11-30|1000.00
#2012-12-03|1004.81
#2012-12-04|1009.58
#2012-12-05|1014.00
#2012-12-06|1017.59
#2012-12-07|1015.32
#2012-12-10|1015.61
#2012-12-11|1034.34
#2012-12-12|1041.38
#2012-12-13|1041.20
#2012-12-14|1046.36
#2012-12-17|1059.70
#2012-12-18|1073.31
#2012-12-19|1096.04
#2012-12-20|1098.41
#2012-12-21|1090.88
#2012-12-24|1090.54
#2012-12-25|1090.54
#2012-12-26|1092.77
#2012-12-27|1101.97
#2012-12-28|1089.03
#2012-12-31|1089.26
#2013-01-01|1089.26
#2013-01-02|1127.91
#2013-01-03|1114.68
#2013-01-04|1113.88
#2013-01-07|1113.04
#2013-01-08|1099.59
#2013-01-09|1106.62
#2013-01-10|1118.24
#2013-01-11|1126.75
#2013-01-14|1124.29
#2013-01-15|1115.63
#2013-01-16|1113.88
#2013-01-17|1130.54
#2013-01-18|1117.81
#2013-01-21|1127.71
#2013-01-22|1120.51
#2013-01-23|1115.56
#2013-01-24|1131.35
#2013-01-25|1143.21
#2013-01-28|1136.62
#2013-01-29|1133.87
#2013-01-30|1129.36
#2013-01-31|1125.05
#2013-02-01|1139.94
#2013-02-04|1091.81
#2013-02-05|1100.71
#2013-02-06|1090.91
#2013-02-07|1083.95
#2013-02-08|1092.32
#2013-02-11|1089.07
#2013-02-12|1103.34
#2013-02-13|1118.50
#2013-02-14|1110.79
#2013-02-15|1105.22
#2013-02-18|1106.85
#2013-02-19|1120.33
#2013-02-20|1128.15
#2013-02-21|1090.32
#2013-02-22|1110.92
#2013-02-25|1123.05
#2013-02-26|1091.90
#2013-02-27|1119.55
#2013-02-28|1114.81
#2013-03-01|1104.50
#2013-03-04|1105.85
#2013-03-05|1126.40
#2013-03-06|1122.11
#2013-03-07|1140.27
#2013-03-08|1141.76
#2013-03-11| .
#2013-03-12|1149.45
#2013-03-13|1138.58
#2013-03-14|1155.85
#2013-03-15|1156.39
#2013-03-18|1140.10
#2013-03-19|1123.81
#2013-03-20|1145.07
#2013-03-21|1130.02
#2013-03-22|1124.24
#2013-03-25|1102.39
#2013-03-26|1106.58
#2013-03-27|1084.82
#2013-03-28|1089.48
#2013-03-29| .
#2013-04-01|1089.98
#2013-04-02|1103.86
#2013-04-03|1087.87
#2013-04-04|1073.46
#2013-04-05|1066.24
#2013-04-08|1067.11
#2013-04-09|1073.97
#2013-04-10|1104.86
#2013-04-11|1119.09
#2013-04-12|1104.11
#2013-04-15|1093.51
#2013-04-16|1088.83
#2013-04-17|1059.03
#2013-04-18|1055.28
#2013-04-19|1060.50
#2013-04-22|1065.85
#2013-04-23|1085.66
#2013-04-24|1099.66
#2013-04-25|1113.93
#2013-04-26|1109.89
#2013-04-29|1128.16
#2013-04-30|1128.25
#2013-05-01|1127.05
#2013-05-02|1115.48
#2013-05-03|1140.52
#2013-05-06|1132.14
#2013-05-07|1153.73
#2013-05-08|1174.27
#2013-05-09|1165.95
#2013-05-10|1160.45
#2013-05-13|1158.87
#2013-05-14|1166.85
#2013-05-15|1162.32
#2013-05-16|1168.39
#2013-05-17|1160.48
#2013-05-20|1169.41
#2013-05-21|1172.83
#2013-05-22|1162.11
#2013-05-23|1142.67
#2013-05-24|1144.04
#2013-05-27|1156.73
#2013-05-28|1173.14
#2013-05-29|1173.57
#2013-05-30|1196.87
#2013-05-31|1175.54
#2013-06-03|1179.83
#2013-06-04|1183.25
#2013-06-05|1162.74
#2013-06-06|1164.35
#2013-06-07|1181.34
#2013-06-10|1178.06
#2013-06-11|1165.66
#2013-06-12|1149.07
#2013-06-13|1146.89
#2013-06-14|1155.97
#2013-06-17|1166.32
#2013-06-18|1170.25
#2013-06-19|1162.43
#2013-06-20|1108.13
#2013-06-21|1086.56
#2013-06-24|1067.22
#2013-06-25|1087.42
#2013-06-26|1101.19
#2013-06-27|1110.88
#2013-06-28|1104.48
#2013-07-01|1114.59
#2013-07-02|1105.38
#2013-07-03|1081.61
#2013-07-04|1104.69
#2013-07-05|1079.30
#2013-07-08|1101.23
#2013-07-09|1100.71
#2013-07-10|1103.33
#2013-07-11|1128.90
#2013-07-12|1127.14
#2013-07-15|1132.54
#2013-07-16|1133.27
#2013-07-17|1128.59
#2013-07-18|1136.84
#2013-07-19|1147.52
#2013-07-22|1155.63
#2013-07-23|1164.19
#2013-07-24|1184.79
#2013-07-25|1186.42
#2013-07-26|1188.78
#2013-07-29|1185.88
#2013-07-30|1190.19
#2013-07-31|1197.18
#2013-08-01|1210.55
#2013-08-02|1218.02
#2013-08-05|1225.38
#2013-08-06|1219.31
#2013-08-07|1216.46
#2013-08-08|1239.52
#2013-08-09|1245.93
#2013-08-12|1243.57
#2013-08-13|1242.65
#2013-08-14|1254.08
#2013-08-15|1243.74
#2013-08-16|1258.67
#2013-08-19|1242.76
#2013-08-20|1223.63
#2013-08-21|1216.62
#2013-08-22|1228.78
#2013-08-23|1233.90
#2013-08-26|1226.11
#2013-08-27|1191.38
#2013-08-28|1186.02
#2013-08-29|1187.34
#2013-08-30|1173.15
#2013-09-02|1189.53
#2013-09-03|1186.50
#2013-09-04|1199.03
#2013-09-05|1206.27
#2013-09-06|1224.11
#2013-09-09|1234.96
#2013-09-10|1261.13
#2013-09-11|1268.86
#2013-09-12|1273.77
#2013-09-13|1270.12
#2013-09-16|1292.23
#2013-09-17|1290.68
#2013-09-18|1294.90
#2013-09-19|1327.28
#2013-09-20|1327.99
#2013-09-23|1313.49
#2013-09-24|1322.76
#2013-09-25|1326.82
#2013-09-26|1327.76
#2013-09-27|1326.92
#2013-09-30|1315.50
#2013-10-01|1340.81
#2013-10-02|1336.08
#2013-10-03|1332.20
#2013-10-04|1342.03
#2013-10-07|1337.42
#2013-10-08|1331.05
#2013-10-09|1308.45
#2013-10-10|1345.88
#2013-10-11|1351.54
#2013-10-14|1357.39
#2013-10-15|1366.23
#2013-10-16|1369.74
#2013-10-17|1375.54
#2013-10-18|1391.98
#2013-10-21|1397.76
#2013-10-22|1419.24
#2013-10-23|1407.32
#2013-10-24|1412.09
#2013-10-25|1419.25
#2013-10-28|1406.66
#2013-10-29|1408.81
#2013-10-30|1405.95
#2013-10-31|1396.69
#2013-11-01|1377.94
#2013-11-04|1399.62
#2013-11-05|1395.57
#2013-11-06|1412.42
#2013-11-07|1380.21
#2013-11-08|1370.87
#2013-11-11|1387.15
#2013-11-12|1391.45
#2013-11-13|1377.59
#2013-11-14|1403.48
#2013-11-15|1399.73
#2013-11-18|1399.53
#2013-11-19|1379.29
#2013-11-20|1374.91
#2013-11-21|1376.48
#2013-11-22|1381.31
#2013-11-25|1388.14
#2013-11-26|1389.43
#2013-11-27|1400.67
#2013-11-28|1409.85
#2013-11-29|1407.82
#2013-12-02|1395.38
#2013-12-03|1360.38
#2013-12-04|1344.63
#2013-12-05|1330.09
#2013-12-06|1343.55
#2013-12-09|1351.38
#2013-12-10|1351.28
#2013-12-11|1354.41
#2013-12-12|1344.79
#2013-12-13|1340.35
#2013-12-16|1368.91
#2013-12-17|1346.31
#2013-12-18|1357.06
#2013-12-19|1376.01
#2013-12-20|1384.75
#2013-12-23|1397.62
#2013-12-24|1394.94
#2013-12-25|1394.94
#2013-12-26|1397.54
#2013-12-27|1427.58
#2013-12-30|1428.78
#2013-12-31|1429.51
#2014-01-01|1429.51
#2014-01-02|1406.41
#2014-01-03|1414.81
#2014-01-06|1418.64
#2014-01-07|1427.45
#2014-01-08|1436.59
#2014-01-09|1434.81
#2014-01-10|1454.49
#2014-01-13|1470.82
#2014-01-14|1470.89
#2014-01-15|1484.38
#2014-01-16|1485.56
#2014-01-17|1482.56
#2014-01-20|1478.99
#2014-01-21|1463.38
#2014-01-22|1468.05
#2014-01-23|1471.49
#2014-01-24|1433.02
#2014-01-27|1425.64
#2014-01-28|1449.19
#2014-01-29|1439.09
#2014-01-30|1432.89
#2014-01-31|1413.15
#2014-02-03|1390.44
#2014-02-04|1402.96
#2014-02-05|1396.94
#2014-02-06|1440.05
#2014-02-07|1464.55
#2014-02-10|1460.24
#2014-02-11|1484.85
#2014-02-12|1486.62
#2014-02-13|1495.26
#2014-02-14|1504.57
#2014-02-17|1506.57
#2014-02-18|1509.79
#2014-02-19|1511.98
#2014-02-20|1504.99
#2014-02-21|1531.09
#2014-02-24|1550.74
#2014-02-25|1570.00
#2014-02-26|1551.67
#2014-02-27|1559.34
#2014-02-28|1576.31
#2014-03-03|1522.42
#2014-03-04|1558.15
#2014-03-05|1560.19
#2014-03-06|1592.97
#2014-03-07|1574.62
#2014-03-10|1583.60
#2014-03-11|1580.35
#2014-03-12|1577.15
#2014-03-13|1561.90
#2014-03-14|1533.17
#2014-03-17|1554.49
#2014-03-18|1565.61
#2014-03-19|1559.83
#2014-03-20|1547.92
#2014-03-21|1546.44
#2014-03-24|1519.80
#2014-03-25|1544.80
#2014-03-26|1561.81
#2014-03-27|1562.58
#2014-03-28|1577.69
#2014-03-31|1585.03
#2014-04-01|1612.61
#2014-04-02|1604.07
#2014-04-03|1603.11
#2014-04-04|1635.27
#2014-04-07|1625.68
#2014-04-08|1612.44
#2014-04-09|1628.09
#2014-04-10|1626.45
#2014-04-11|1610.56
#2014-04-14|1583.38
#2014-04-15|1572.83
#2014-04-16|1598.74
#2014-04-17|1609.54
#2014-04-18|1607.17
#2014-04-21|1605.87
#2014-04-22|1626.33
#2014-04-23|1617.10
#2014-04-24|1617.68
#2014-04-25|1604.99
#2014-04-28|1613.41
#2014-04-29|1633.94
#2014-04-30|1631.35
#2014-05-01|1633.02
#2014-05-02|1633.95
#2014-05-05|1635.29
#2014-05-06|1634.33
#2014-05-07|1608.42
#2014-05-08|1615.39
#2014-05-09|1597.73
#2014-05-12|1615.10
#2014-05-13|1606.34
#2014-05-14|1597.94
#2014-05-15|1552.66
#2014-05-16|1543.68
#2014-05-19|1554.88
#2014-05-20|1549.93
#2014-05-21|1549.87
#2014-05-22|1557.69
#2014-05-23|1564.24
#2014-05-26|1585.13
#2014-05-27|1583.49
#2014-05-28|1583.64
#2014-05-29|1584.43
#2014-05-30|1582.93
#2014-06-02|1587.50
#2014-06-03|1583.23
#2014-06-04|1589.94
#2014-06-05|1612.67
#2014-06-06|1645.73
#2014-06-09|1645.19
#2014-06-10|1641.57
#2014-06-11|1616.21
#2014-06-12|1625.17
#2014-06-13|1608.64
#2014-06-16|1600.02
#2014-06-17|1597.54
#2014-06-18|1601.23
#2014-06-19|1634.20
#2014-06-20|1607.52
#2014-06-23|1593.23
#2014-06-24|1582.88
#2014-06-25|1565.90
#2014-06-26|1563.46
#2014-06-27|1565.35
#2014-06-30|1564.75
#2014-07-01|1571.74
#2014-07-02|1569.86
#2014-07-03|1582.43
#2014-07-04|1571.01
#2014-07-07|1542.48
#2014-07-08|1507.70
#2014-07-09|1513.74
#2014-07-10|1487.50
#2014-07-11|1479.32
#2014-07-14|1494.90
#2014-07-15|1477.13
#2014-07-16|1495.62
#2014-07-17|1477.65
#2014-07-18|1474.57
#2014-07-21|1464.62
#2014-07-22|1482.93
#2014-07-23|1482.51
#2014-07-24|1492.93
#2014-07-25|1472.98
#2014-07-28|1469.38
#2014-07-29|1475.06
#2014-07-30|1452.45
#2014-07-31|1422.81
#2014-08-01|1382.99
#2014-08-04|1379.78
#2014-08-05|1366.66
#2014-08-06|1346.44
#2014-08-07|1320.43
#2014-08-08|1322.39
#2014-08-11|1354.37
#2014-08-12|1342.72
#2014-08-13|1353.36
#2014-08-14|1360.66
#2014-08-15|1350.75
#2014-08-18|1372.67
#2014-08-19|1373.72
#2014-08-20|1364.56
#2014-08-21|1387.68
#2014-08-22|1373.60
#2014-08-25|1393.26
#2014-08-26|1408.35
#2014-08-27|1407.87
#2014-08-28|1397.92
#2014-08-29|1392.79
#2014-09-01|1382.56
#2014-09-02|1379.52
#2014-09-03|1397.50
#2014-09-04|1392.45
#2014-09-05|1388.43
#2014-09-08|1383.03
#2014-09-09|1370.57
#2014-09-10|1363.75
#2014-09-11|1350.10
#2014-09-12|1343.05
#2014-09-15|1323.84
#2014-09-16|1313.65
#2014-09-17|1332.29
#2014-09-18|1335.03
#2014-09-19|1322.83
#2014-09-22|1318.82
#2014-09-23|1298.64
#2014-09-24|1298.17
#2014-09-25|1275.88
#2014-09-26|1276.39
#2014-09-29|1265.21
#2014-09-30|1273.07
#2014-10-01|1259.65
#2014-10-02|1236.28
#2014-10-03|1228.50
#2014-10-06|1239.28
#2014-10-07|1220.63
#2014-10-08|1205.20
#2014-10-09|1200.85
#2014-10-10|1163.80
#2014-10-13|1176.02
#2014-10-14|1192.61
#2014-10-15|1155.14
#2014-10-16|1156.93
#2014-10-17|1199.59
#2014-10-20|1197.24
#2014-10-21|1223.87
#2014-10-22|1228.44
#2014-10-23|1233.75
#2014-10-24|1229.69
#2014-10-27|1217.29
#2014-10-28|1238.76
#2014-10-29|1232.83
#2014-10-30|1223.35
#2014-10-31|1240.31
#2014-11-03|1236.63
#2014-11-04|1226.37
#2014-11-05|1240.81
#2014-11-06|1250.30
#2014-11-07|1238.38
#2014-11-10|1255.76
#2014-11-11|1250.37
#2014-11-12|1233.13
#2014-11-13|1217.89
#2014-11-14|1212.14
#2014-11-17|1216.59
#2014-11-18|1239.34
#2014-11-19|1250.86
#2014-11-20|1245.63
#2014-11-21|1268.65
#2014-11-24|1273.65
#2014-11-25|1286.40
#2014-11-26|1280.85
#2014-11-27|1282.54
#2014-11-28|1281.20
#2014-12-01|1278.97
#2014-12-02|1273.56
#2014-12-03|1276.22
#2014-12-04|1273.97
#2014-12-05|1300.70
#2014-12-08|1274.24
#2014-12-09|1248.44
#2014-12-10|1249.70
#2014-12-11|1240.81
#2014-12-12|1218.19
#2014-12-15|1186.04
#2014-12-16|1221.44
#2014-12-17|1215.94
#2014-12-18|1254.86
#2014-12-19|1251.36
#2014-12-22|1253.59
#2014-12-23|1268.08
#2014-12-24|1267.50
#2014-12-25|1267.50
#2014-12-26|1265.52
#2014-12-29|1264.78
#2014-12-30|1247.59
#2014-12-31|1249.79
#2015-01-01|1249.79
#2015-01-02|1240.15
#2015-01-05|1196.35
#2015-01-06|1179.00
#2015-01-07|1178.72
#2015-01-08|1214.31
#2015-01-09|1210.01
#2015-01-12|1219.68
#2015-01-13|1236.35
#2015-01-14|1217.39
#2015-01-15|1216.02
#2015-01-16|1205.64
#2015-01-19|1235.93
#2015-01-20|1236.09
#2015-01-21|1252.53
#2015-01-22|1257.26
#2015-01-23|1258.13
#2015-01-26|1270.20
#2015-01-27|1258.91
#2015-01-28|1250.20
#2015-01-29|1245.35
#2015-01-30|1234.37
#2015-02-02|1258.10
#2015-02-03|1293.86
#2015-02-04|1298.69
#2015-02-05|1304.24
#2015-02-06|1290.77
#2015-02-09|1293.65
#2015-02-10|1313.36
#2015-02-11|1302.32
#2015-02-12|1336.99
#2015-02-13|1350.67
#2015-02-16|1363.71
#2015-02-17|1360.39
#2015-02-18|1371.04
#2015-02-19|1378.26
#2015-02-20|1376.39
#2015-02-23|1382.60
#2015-02-24|1387.44
#2015-02-25|1387.89
#2015-02-26|1373.67
#2015-02-27|1369.36
#2015-03-02|1357.51
#2015-03-03|1338.12
#2015-03-04|1330.68
#2015-03-05|1342.61
#2015-03-06|1330.05
#2015-03-09|1314.33
#2015-03-10|1288.84
#2015-03-11|1294.18
#2015-03-12|1301.39
#2015-03-13|1294.28
#2015-03-16|1297.24
#2015-03-17|1284.15
#2015-03-18|1303.14
#2015-03-19|1295.70
#2015-03-20|1343.85
#2015-03-23|1351.34
#2015-03-24|1356.91
#2015-03-25|1350.49
#2015-03-26|1331.12
#2015-03-27|1328.44
#2015-03-30|1324.47
#2015-03-31|1307.41
#2015-04-01|1315.10
#2015-04-02|1336.14
#2015-04-03|1349.10
#2015-04-06|1354.68
#2015-04-07|1348.10
#2015-04-08|1338.69
#2015-04-09|1347.54
#2015-04-10|1334.48
#2015-04-13|1338.50
#2015-04-14|1347.09
#2015-04-15|1348.93
#2015-04-16|1354.41
#2015-04-17|1338.00
#2015-04-20|1347.85
#2015-04-21|1357.75
#2015-04-22|1347.51
#2015-04-23|1345.64
#2015-04-24|1368.86
#2015-04-27|1381.49
#2015-04-28|1376.60
#2015-04-29|1362.16
#2015-04-30|1377.02
#2015-05-01|1377.41
#2015-05-04|1376.73
#2015-05-05|1365.94
#2015-05-06|1378.44
#2015-05-07|1361.28
#2015-05-08|1387.29
#2015-05-11|1377.23
#2015-05-12|1375.77
#2015-05-13|1387.59
#2015-05-14|1401.56
#2015-05-15|1404.74
#2015-05-18|1395.39
#2015-05-19|1393.82
#2015-05-20|1395.39
#2015-05-21|1406.74
#2015-05-22|1389.74
#2015-05-25|1371.14
#2015-05-26|1350.77
#2015-05-27|1374.66
#2015-05-28|1372.08
#2015-05-29|1349.60
#2015-06-01|1344.88
#2015-06-02|1362.19
#2015-06-03|1383.90
#2015-06-04|1369.61
#2015-06-05|1340.52
#2015-06-08|1341.00
#2015-06-09|1338.09
#2015-06-10|1365.42
#2015-06-11|1364.66
#2015-06-12|1348.86
#2015-06-15|1322.67
#2015-06-16|1329.32
#2015-06-17|1320.78
#2015-06-18|1346.34
#2015-06-19|1351.52
#2015-06-22|1412.07
#2015-06-23|1403.91
#2015-06-24|1386.36
#2015-06-25|1391.15
#2015-06-26|1385.73
#2015-06-29|1341.62
#2015-06-30|1324.67
#2015-07-01|1346.90
#2015-07-02|1339.85
#2015-07-03|1335.34
#2015-07-06|1307.05
#2015-07-07|1260.66
#2015-07-08|1280.15
#2015-07-09|1307.06
#2015-07-10|1360.12
#2015-07-13|1365.47
#2015-07-14|1368.37
#2015-07-15|1369.24
#2015-07-16|1382.17
#2015-07-17|1376.10
#2015-07-20|1382.77
#2015-07-21|1384.68
#2015-07-22|1385.44
#2015-07-23|1391.60
#2015-07-24|1378.02
#2015-07-27|1365.03
#2015-07-28|1374.36
#2015-07-29|1387.35
#2015-07-30|1380.20
#2015-07-31|1419.08
#2015-08-03|1421.67
#2015-08-04|1416.78
#2015-08-05|1418.33
#2015-08-06|1422.64
#2015-08-07|1418.76
#2015-08-10|1442.13
#2015-08-11|1438.43
#2015-08-12|1412.39
#2015-08-13|1428.28
#2015-08-14|1422.15
#2015-08-17|1424.94
#2015-08-18|1421.04
#2015-08-19|1404.60
#2015-08-20|1399.77
#2015-08-21|1373.76
#2015-08-24|1331.37
#2015-08-25|1365.61
#2015-08-26|1366.03
#2015-08-27|1391.52
#2015-08-28|1398.21
#2015-08-31|1400.64
#2015-09-01|1373.78
#2015-09-02|1365.34
#2015-09-03|1371.48
#2015-09-04|1353.54
#2015-09-07|1365.85
#2015-09-08|1387.49
#2015-09-09|1407.29
#2015-09-10|1407.97
#2015-09-11|1400.85
#2015-09-14|1387.71
#2015-09-15|1399.80
#2015-09-16|1415.18
#2015-09-17|1424.30
#2015-09-18|1405.15
#2015-09-21|1395.58
#2015-09-22|1345.96
#2015-09-23|1344.68
#2015-09-24|1324.26
#2015-09-25|1344.72
#2015-09-28|1325.58
#2015-09-29|1314.83
#2015-09-30|1322.64
#2015-10-01|1325.81
#2015-10-02|1338.89
#2015-10-05|1380.58
#2015-10-06|1394.08
#2015-10-07|1392.82
#2015-10-08|1396.60
#2015-10-09|1399.54
#2015-10-12|1386.68
#2015-10-13|1387.99
#2015-10-14|1393.70
#2015-10-15|1403.47
#2015-10-16|1403.74
#2015-10-19|1389.75
#2015-10-20|1385.73
#2015-10-21|1399.96
#2015-10-22|1387.58
#2015-10-23|1402.66
#2015-10-26|1406.14
#2015-10-27|1389.59
#2015-10-28|1408.01
#2015-10-29|1385.05
#2015-10-30|1402.72
#2015-11-02|1412.87
#2015-11-03|1402.72
#2015-11-04|1378.59
#2015-11-05|1386.26
#2015-11-06|1396.68
#2015-11-09|1379.65
#2015-11-10|1360.71
#2015-11-11|1372.09
#2015-11-12|1351.37
#2015-11-13|1341.99
#2015-11-16|1345.53
#2015-11-17|1372.49
#2015-11-18|1377.41
#2015-11-19|1398.57
#2015-11-20|1381.04
#2015-11-23|1371.58
#2015-11-24|1359.21
#2015-11-25|1365.79
#2015-11-26|1384.75
#2015-11-27|1382.72
#2015-11-30|1381.99
#2015-12-01|1377.93
#2015-12-02|1374.27
#2015-12-03|1368.08
#2015-12-04|1369.65
#2015-12-07|1379.86
#2015-12-08|1363.60
#2015-12-09|1371.26
#2015-12-10|1360.40
#2015-12-11|1347.27
#2015-12-14|1331.65
#2015-12-15|1341.65
#2015-12-16|1347.44
#2015-12-17|1353.63
#2015-12-18|1345.26
#2015-12-21|1338.98
#2015-12-22|1352.47
#2015-12-23|1371.43
#2015-12-24|1384.19
#2015-12-25|1384.19
#2015-12-28|1371.63
#2015-12-29|1383.19
#2015-12-30|1383.93
#2015-12-31|1372.18
#2016-01-01|1372.18
#2016-01-04|1339.32
#2016-01-05|1332.02
#2016-01-06|1320.60
#2016-01-07|1300.70
#2016-01-08|1295.58
#2016-01-11|1292.60
#2016-01-12|1305.63
#2016-01-13|1306.53
#2016-01-14|1278.26
#2016-01-15|1266.42
#2016-01-18|1252.37
#2016-01-19|1284.18
#2016-01-20|1243.50
#2016-01-21|1255.11
#2016-01-22|1298.13
#2016-01-25|1296.91
#2016-01-26|1305.04
#2016-01-27|1323.12
#2016-01-28|1320.19
#2016-01-29|1327.90
#2016-02-01|1342.80
#2016-02-02|1318.21
#2016-02-03|1306.22
#2016-02-04|1317.92
#2016-02-05|1313.09
#2016-02-08|1253.78
#2016-02-09|1256.94
#2016-02-10|1267.38
#2016-02-11|1240.79
#2016-02-12|1250.28
#2016-02-15|1283.17
#2016-02-16|1285.14
#2016-02-17|1328.43
#2016-02-18|1327.27
#2016-02-19|1311.37
#2016-02-22|1318.63
#2016-02-23|1307.48
#2016-02-24|1290.17
#2016-02-25|1321.01
#2016-02-26|1310.26
#2016-02-29|1318.46
#2016-03-01|1331.82
#2016-03-02|1322.20
#2016-03-03|1344.63
#2016-03-04|1368.78
#2016-03-07|1363.86
#2016-03-08|1364.49
#2016-03-09|1358.98
#2016-03-10|1360.29
#2016-03-11|1401.06
#2016-03-14|1393.45
#2016-03-15|1394.48
#2016-03-16|1387.25
#2016-03-17|1425.38
#2016-03-18|1425.55
#2016-03-21|1417.54
#2016-03-22|1419.63
#2016-03-23|1413.86
#2016-03-24|1400.74
#2016-03-25|1400.74
#2016-03-28|1407.20
#2016-03-29|1414.21
#2016-03-30|1458.66
#2016-03-31|1448.56
#2016-04-01|1436.14
#2016-04-04|1431.96
#2016-04-05|1402.73
#2016-04-06|1409.76
#2016-04-07|1405.97
#2016-04-08|1431.09
#2016-04-11|1436.25
#2016-04-12|1430.36
#2016-04-13|1442.39
#2016-04-14|1451.63
#2016-04-15|1451.06
#2016-04-18|1460.09
#2016-04-19|1469.11
#2016-04-20|1463.22
#2016-04-21|1448.42
#2016-04-22|1444.14
#2016-04-25|1453.03
#2016-04-26|1459.80
#2016-04-27|1472.77
#2016-04-28|1473.01
#2016-04-29|1469.54
#2016-05-02|1478.85
#2016-05-03|1464.73
#2016-05-04|1446.37
#2016-05-05|1433.07
#2016-05-06|1430.14
#2016-05-09|1432.56
#2016-05-10|1439.77
#2016-05-11|1443.66
#2016-05-12|1434.99
#2016-05-13|1426.96
#2016-05-16|1435.10
#2016-05-17|1430.35
#2016-05-18|1430.60
#2016-05-19|1416.81
#2016-05-20|1432.85
#2016-05-23|1429.86
#2016-05-24|1449.79
#2016-05-25|1454.94
#2016-05-26|1464.04
#2016-05-27|1462.28
#2016-05-30|1463.45
#2016-05-31|1459.07
#2016-06-01|1454.07
#2016-06-02|1452.36
#2016-06-03|1463.85
#2016-06-06|1463.53
#2016-06-07|1480.03
#2016-06-08|1476.54
#2016-06-09|1454.66
#2016-06-10|1416.36
#2016-06-13|1388.25
#2016-06-14|1353.01
#2016-06-15|1364.96
#2016-06-16|1338.16
#2016-06-17|1367.81
#2016-06-20|1431.80
#2016-06-21|1423.67
#2016-06-22|1427.09
#2016-06-23|1457.29
#2016-06-24|1315.19
#2016-06-27|1222.50
#2016-06-28|1268.13
#2016-06-29|1314.53
#2016-06-30|1324.68
#2016-07-01|1345.06
#2016-07-04|1327.87
#2016-07-05|1297.74
#2016-07-06|1276.89
#2016-07-07|1290.84
#2016-07-08|1311.64
#2016-07-11|1347.21
#2016-07-12|1363.26
#2016-07-13|1373.57
#2016-07-14|1382.08
#2016-07-15|1371.61
#2016-07-18|1371.90
#2016-07-19|1363.58
#2016-07-20|1368.13
#2016-07-21|1360.77
#2016-07-22|1365.02
#2016-07-25|1373.43
#2016-07-26|1380.06
#2016-07-27|1396.06
#2016-07-28|1399.48
#2016-07-29|1424.20
#2016-08-01|1409.63
#2016-08-02|1399.84
#2016-08-03|1390.13
#2016-08-04|1392.15
#2016-08-05|1393.15
#2016-08-08|1405.73
#2016-08-09|1427.24
#2016-08-10|1434.12
#2016-08-11|1460.42
#2016-08-12|1464.88
#2016-08-15|1469.65
#2016-08-16|1471.52
#2016-08-17|1461.79
#2016-08-18|1479.31
#2016-08-19|1465.96
#2016-08-22|1471.54
#2016-08-23|1483.66
#2016-08-24|1478.14
#2016-08-25|1480.14
#2016-08-26|1490.88
#2016-08-29|1477.51
#2016-08-30|1485.68
#2016-08-31|1480.68
#2016-09-01|1490.38
#2016-09-02|1501.23
#2016-09-05|1500.91
#2016-09-06|1511.57
#2016-09-07|1519.03
#2016-09-08|1513.33
#2016-09-09|1475.12
#2016-09-12|1464.85
#2016-09-13|1454.19
#2016-09-14|1460.34
#2016-09-15|1469.05
#2016-09-16|1451.83
#2016-09-19|1469.41
#2016-09-20|1462.55
#2016-09-21|1463.07
#2016-09-22|1512.17
#2016-09-23|1506.56
#2016-09-26|1490.33
#2016-09-27|1478.84
#2016-09-28|1494.88
#2016-09-29|1498.93
#2016-09-30|1505.01
#2016-10-03|1501.04
#2016-10-04|1506.86
#2016-10-05|1500.59
#2016-10-06|1492.73
#2016-10-07|1473.19
#2016-10-10|1483.63
#2016-10-11|1453.58
#2016-10-12|1446.33
#2016-10-13|1441.45
#2016-10-14|1463.86
#2016-10-17|1459.10
#2016-10-18|1476.18
#2016-10-19|1471.98
#2016-10-20|1464.08
#2016-10-21|1463.00
#2016-10-24|1473.25
#2016-10-25|1461.34
#2016-10-26|1457.18
#2016-10-27|1441.12
#2016-10-28|1455.84
#2016-10-31|1459.74
#2016-11-01|1447.58
#2016-11-02|1446.35
#2016-11-03|1432.10
#2016-11-04|1422.12
#2016-11-07|1434.00
#2016-11-08|1442.91
#2016-11-09|1476.36
#2016-11-10|1451.76
#2016-11-11|1423.99
#2016-11-14|1410.19
#2016-11-15|1416.04
#2016-11-16|1397.15
#2016-11-17|1409.18
#2016-11-18|1392.64
#2016-11-21|1396.78
#2016-11-22|1384.03
#2016-11-23|1370.63
#2016-11-24|1389.34
#2016-11-25|1394.65
#2016-11-28|1376.55
#2016-11-29|1394.52
#2016-11-30|1400.98
#2016-12-01|1391.68
#2016-12-02|1386.87
#2016-12-05|1405.35
#2016-12-06|1427.61
#2016-12-07|1451.08
#2016-12-08|1442.36
#2016-12-09|1434.50
#2016-12-12|1441.93
#2016-12-13|1459.13
#2016-12-14|1456.52
#2016-12-15|1437.93
#2016-12-16|1436.80
#2016-12-19|1445.60
#2016-12-20|1436.92
#2016-12-21|1447.15
#2016-12-22|1445.45
#2016-12-23|1451.26
#2016-12-26|1451.26
#2016-12-27|1451.84
#2016-12-28|1441.76
#2016-12-29|1458.85
#2016-12-30|1472.87
#2017-01-02|1482.75
#2017-01-03|1466.28
#2017-01-04|1468.10
#2017-01-05|1488.78
#2017-01-06|1490.78
#2017-01-09|1486.15
#2017-01-10|1493.66
#2017-01-11|1480.65
#2017-01-12|1503.03
#2017-01-13|1516.08
#2017-01-16|1499.15
#2017-01-17|1504.21
#2017-01-18|1505.06
#2017-01-19|1492.17
#2017-01-20|1515.68
#2017-01-23|1530.32
#2017-01-24|1540.38
#2017-01-25|1557.80
#2017-01-26|1531.53
#2017-01-27|1531.65
#2017-01-30|1506.82
#2017-01-31|1511.84
#2017-02-01|1522.15
#2017-02-02|1538.01
#2017-02-03|1539.00
#2017-02-06|1515.68
#2017-02-07|1496.63
#2017-02-08|1520.53
#2017-02-09|1524.84
#2017-02-10|1527.30
#2017-02-13|1541.75
#2017-02-14|1524.25
#2017-02-15|1532.38
#2017-02-16|1536.85
#2017-02-17|1518.75
#2017-02-20|1522.01
#2017-02-21|1520.96
#2017-02-22|1516.63
#2017-02-23|1511.51
#2017-02-24|1490.78
#2017-02-27|1511.72
#2017-02-28|1524.48
#2017-03-01|1553.22
#2017-03-02|1546.08
#2017-03-03|1557.81
#2017-03-06|1556.04
#2017-03-07|1554.34
#2017-03-08|1552.99
#2017-03-09|1559.66
#2017-03-10|1567.98
#2017-03-13|1567.10
#2017-03-14|1554.32
#2017-03-15|1559.98
#2017-03-16|1587.10
#2017-03-17|1598.58
#2017-03-20|1601.40
#2017-03-21|1602.88
#2017-03-22|1594.85
#2017-03-23|1617.72
#2017-03-24|1620.77
#2017-03-27|1618.02
#2017-03-28|1624.30
#2017-03-29|1606.37
#2017-03-30|1620.29
#2017-03-31|1620.99
#2017-04-03|1608.91
#2017-04-04|1606.29
#2017-04-05|1608.71
#2017-04-06|1614.59
#2017-04-07|1614.05
#2017-04-10|1601.46
#2017-04-11|1610.49
#2017-04-12|1595.57
#2017-04-13|1590.85
#2017-04-14|1590.85
#2017-04-17|1596.61
#2017-04-18|1575.49
#2017-04-19|1581.84
#2017-04-20|1608.23
#2017-04-21|1593.55
#2017-04-24|1697.85
#2017-04-25|1705.04
#2017-04-26|1698.97
#2017-04-27|1699.82
#2017-04-28|1702.82
#2017-05-01|1707.20
#2017-05-02|1727.81
#2017-05-03|1713.02
#2017-05-04|1748.78
#2017-05-05|1764.88
#2017-05-08|1740.38
#2017-05-09|1743.06
#2017-05-10|1730.85
#2017-05-11|1713.57
#2017-05-12|1721.68
#2017-05-15|1733.26
#2017-05-16|1740.51
#2017-05-17|1712.80
#2017-05-18|1709.16
#2017-05-19|1733.22
#2017-05-22|1735.32
#2017-05-23|1742.09
#2017-05-24|1733.07
#2017-05-25|1737.00
#2017-05-26|1732.60
#2017-05-29|1732.51
#2017-05-30|1731.52
#2017-05-31|1746.47
#2017-06-01|1755.68
#2017-06-02|1762.80
#2017-06-05|1756.37
#2017-06-06|1736.51
#2017-06-07|1734.10
#2017-06-08|1734.90
#2017-06-09|1746.89
#2017-06-12|1737.47
#2017-06-13|1743.56
#2017-06-14|1763.38
#2017-06-15|1730.58
#2017-06-16|1755.33
#2017-06-19|1761.86
#2017-06-20|1749.07
#2017-06-21|1749.76
#2017-06-22|1740.72
#2017-06-23|1744.53
#2017-06-26|1747.38
#2017-06-27|1730.67
#2017-06-28|1741.01
#2017-06-29|1713.53
#2017-06-30|1706.34
#2017-07-03|1718.70
#2017-07-04|1711.02
#2017-07-05|1720.16
#2017-07-06|1700.41
#2017-07-07|1701.80
#2017-07-10|1710.39
#2017-07-11|1705.92
#2017-07-12|1742.64
#2017-07-13|1748.85
#2017-07-14|1747.83
#2017-07-17|1750.94
#2017-07-18|1754.08
#2017-07-19|1761.69
#2017-07-20|1769.10
#2017-07-21|1735.01
#2017-07-24|1734.20
#2017-07-25|1742.44
#2017-07-26|1747.27
#2017-07-27|1746.72
#2017-07-28|1736.09
#2017-07-31|1739.23
#2017-08-01|1750.20
#2017-08-02|1738.02
#2017-08-03|1753.64
#2017-08-04|1756.99
#2017-08-07|1764.46
#2017-08-08|1754.15
#2017-08-09|1736.80
#2017-08-10|1724.78
#2017-08-11|1710.98
#2017-08-14|1740.25
#2017-08-15|1736.34
#2017-08-16|1752.21
#2017-08-17|1741.44
#2017-08-18|1731.09
#2017-08-21|1732.40
#2017-08-22|1742.58
#2017-08-23|1737.08
#2017-08-24|1740.53
#2017-08-25|1749.97
#2017-08-28|1745.30
#2017-08-29|1735.90
#2017-08-30|1741.49
#2017-08-31|1761.57
#2017-09-01|1780.24
#2017-09-04|1783.47
#2017-09-05|1784.15
#2017-09-06|1786.10
#2017-09-07|1802.25
#2017-09-08|1800.82
#2017-09-11|1816.37
#2017-09-12|1809.54
#2017-09-13|1810.55
#2017-09-14|1809.41
#2017-09-15|1821.21
#2017-09-18|1827.45
#2017-09-19|1829.64
#2017-09-20|1827.40
#2017-09-21|1830.02
#2017-09-22|1834.04
#2017-09-25|1808.31
#2017-09-26|1790.91
#2017-09-27|1805.00
#2017-09-28|1830.22
#2017-09-29|1843.62
#2017-10-02|1829.52
#2017-10-03|1833.17
#2017-10-04|1823.66
#2017-10-05|1815.99
#2017-10-06|1802.40
#2017-10-09|1804.52
#2017-10-10|1817.85
#2017-10-11|1824.88
#2017-10-12|1829.57
#2017-10-13|1833.06
#2017-10-16|1823.46
#2017-10-17|1818.47
#2017-10-18|1828.76
#2017-10-19|1840.73
#2017-10-20|1842.17
#2017-10-23|1832.73
#2017-10-24|1837.58
#2017-10-25|1835.41
#2017-10-26|1856.73
#2017-10-27|1837.20
#2017-10-30|1852.80
#2017-10-31|1861.44
#2017-11-01|1853.55
#2017-11-02|1861.57
#2017-11-03|1853.85
#2017-11-06|1844.67
#2017-11-07|1827.00
#2017-11-08|1845.75
#2017-11-09|1833.55
#2017-11-10|1829.76
#2017-11-13|1808.59
#2017-11-14|1816.85
#2017-11-15|1818.24
#2017-11-16|1848.91
#2017-11-17|1843.79
#2017-11-20|1857.22
#2017-11-21|1843.30
#2017-11-22|1854.83
#2017-11-23|1870.24
#2017-11-24|1878.89
#2017-11-27|1862.06
#2017-11-28|1864.28
#2017-11-29|1865.88
#2017-11-30|1860.80
#2017-12-01|1829.16
#2017-12-04|1857.57
#2017-12-05|1858.75
#2017-12-06|1854.13
#2017-12-07|1858.02
#2017-12-08|1855.52
#2017-12-11|1853.30
#2017-12-12|1840.64
#2017-12-13|1837.36
#2017-12-14|1831.06
#2017-12-15|1835.48
#2017-12-18|1860.67
#2017-12-19|1860.20
#2017-12-20|1859.38
#2017-12-21|1867.14
#2017-12-22|1857.98
#2017-12-25|1857.98
#2017-12-26|1862.85
#2017-12-27|1868.49
#2017-12-28|1876.54
#2017-12-29|1878.61
#2018-01-01|1878.61
#2018-01-02|1884.78
#2018-01-03|1887.97
#2018-01-04|1939.55
#2018-01-05|1951.04
#2018-01-08|1948.01
#2018-01-09|1947.40
#2018-01-10|1944.03
#2018-01-11|1927.50
#2018-01-12|1943.36
#2018-01-15|1955.68
#2018-01-16|1969.63
#2018-01-17|1968.75
#2018-01-18|1965.05
#2018-01-19|1971.04
#2018-01-22|1982.79
#2018-01-23|1995.47
#2018-01-24|1986.80
#2018-01-25|2000.71
#2018-01-26|2007.47
#2018-01-29|1983.24
#2018-01-30|1968.60
#2018-01-31|1974.38
#2018-02-01|1960.70
#2018-02-02|1923.69
#2018-02-05|1883.26
#2018-02-06|1840.29
#2018-02-07|1855.76
#2018-02-08|1790.31
#2018-02-09|1761.26
#2018-02-12|1795.40
#2018-02-13|1800.28
#2018-02-14|1823.43
#2018-02-15|1853.84
#2018-02-16|1864.31
#2018-02-19|1841.74
#2018-02-20|1861.14
#2018-02-21|1855.71
#2018-02-22|1846.88
#2018-02-23|1850.32
#2018-02-26|1848.76
#2018-02-27|1843.48
#2018-02-28|1818.61
#2018-03-01|1794.99
#2018-03-02|1782.53
#2018-03-05|1797.66
#2018-03-06|1803.45
#2018-03-07|1814.22
#2018-03-08|1823.10
#2018-03-09|1831.19
#2018-03-12|1833.90
#2018-03-13|1834.06
#2018-03-14|1841.85
#2018-03-15|1847.86
#2018-03-16|1841.82
#2018-03-19|1827.13
#2018-03-20|1820.74
#2018-03-21|1808.62
#2018-03-22|1784.58
#2018-03-23|1774.20
#2018-03-26|1768.84
#2018-03-27|1789.28
#2018-03-28|1791.07
#2018-03-29|1787.19
#2018-03-30|1787.19
#2018-04-02|1788.79
#2018-04-03|1772.47
#2018-04-04|1761.31
#2018-04-05|1799.80
#2018-04-06|1794.67
#2018-04-09|1810.90
#2018-04-10|1822.48
#2018-04-11|1810.40
#2018-04-12|1807.88
#2018-04-13|1823.71
#2018-04-16|1829.88
#2018-04-17|1834.06
#2018-04-18|1855.26
#2018-04-19|1861.30
#2018-04-20|1867.25
#2018-04-23|1864.05
#2018-04-24|1847.24
#2018-04-25|1833.92
#2018-04-26|1831.54
#2018-04-27|1832.26
#2018-04-30|1834.70
#2018-05-01|1818.77
#2018-05-02|1834.90
#2018-05-03|1831.30
#2018-05-04|1844.24
#2018-05-07|1848.70
#2018-05-08|1842.08
#2018-05-09|1853.69
#2018-05-10|1852.75
#2018-05-11|1865.02
#2018-05-14|1860.55
#2018-05-15|1840.08
#2018-05-16|1832.79
#2018-05-17|1845.40
#2018-05-18|1848.98
#2018-05-21|1847.65
#2018-05-22|1858.39
#2018-05-23|1822.06
#2018-05-24|1817.99
#2018-05-25|1796.87
#2018-05-28|1781.33
#2018-05-29|1745.96
#2018-05-30|1760.66
#2018-05-31|1775.09
#2018-06-01|1795.69
#2018-06-04|1809.16
#2018-06-05|1803.63
#2018-06-06|1831.91
#2018-06-07|1835.16
#2018-06-08|1809.91
#2018-06-11|1818.77
#2018-06-12|1809.11
#2018-06-13|1797.36
#2018-06-14|1805.04
#2018-06-15|1782.04
#2018-06-18|1763.79
#2018-06-19|1747.34
#2018-06-20|1748.84
#2018-06-21|1727.06
#2018-06-22|1740.52
#2018-06-25|1719.10
#2018-06-26|1721.76
#2018-06-27|1721.73
#2018-06-28|1693.96
#2018-06-29|1719.67
#2018-07-02|1689.99
#2018-07-03|1712.60
#2018-07-04|1716.14
#2018-07-05|1737.94
#2018-07-06|1750.66
#2018-07-09|1760.13
#2018-07-10|1759.86
#2018-07-11|1737.93
#2018-07-12|1739.41
#2018-07-13|1734.79
#2018-07-16|1745.44
#2018-07-17|1737.24
#2018-07-18|1732.71
#2018-07-19|1718.71
#2018-07-20|1723.27
#2018-07-23|1716.02
#2018-07-24|1732.31
#2018-07-25|1716.40
#2018-07-26|1727.04
#2018-07-27|1748.23
#2018-07-30|1748.07
#2018-07-31|1743.36
#2018-08-01|1714.07
#2018-08-02|1687.53
#2018-08-03|1699.72
#2018-08-06|1695.17
#2018-08-07|1712.59
#2018-08-08|1713.12
#2018-08-09|1699.06
#2018-08-10|1658.88
#2018-08-13|1652.44
#2018-08-14|1646.78
#2018-08-15|1610.50
#2018-08-16|1624.33
#2018-08-17|1629.21
#2018-08-20|1639.78
#2018-08-21|1673.47
#2018-08-22|1694.02
#2018-08-23|1686.84
#2018-08-24|1705.23
#2018-08-27|1719.06
#2018-08-28|1713.51
#2018-08-29|1719.49
#2018-08-30|1718.34
#2018-08-31|1697.35
#2018-09-03|1685.98
#2018-09-04|1659.04
#2018-09-05|1653.95
#2018-09-06|1657.45
#2018-09-07|1639.34
#2018-09-10|1656.25
#2018-09-11|1652.07
#2018-09-12|1656.34
#2018-09-13|1660.81
#2018-09-14|1665.77
#2018-09-17|1674.10
#2018-09-18|1689.23
#2018-09-19|1683.91
#2018-09-20|1719.85
#2018-09-21|1731.45
#2018-09-24|1714.72
#2018-09-25|1712.21
#2018-09-26|1710.62
#2018-09-27|1701.36
#2018-09-28|1677.89
#2018-10-01|1677.61
#2018-10-02|1663.95
#2018-10-03|1672.83
#2018-10-04|1655.19
#2018-10-05|1638.42
#2018-10-08|1617.49
#2018-10-09|1610.46
#2018-10-10|1590.86
#2018-10-11|1561.53
#2018-10-12|1555.56
#2018-10-15|1561.21
#2018-10-16|1592.15
#2018-10-17|1573.35
#2018-10-18|1539.72
#2018-10-19|1513.30
#2018-10-22|1494.45
#2018-10-23|1462.29
#2018-10-24|1462.94
#2018-10-25|1484.05
#2018-10-26|1477.88
#2018-10-29|1498.46
#2018-10-30|1508.57
#2018-10-31|1520.38
#2018-11-01|1529.97
#2018-11-02|1529.90
#2018-11-05|1529.86
#2018-11-06|1514.11
#2018-11-07|1555.03
#2018-11-08|1538.27
#2018-11-09|1528.23
#2018-11-12|1499.41
#2018-11-13|1513.32
#2018-11-14|1512.87
#2018-11-15|1491.62
#2018-11-16|1493.40
#2018-11-19|1491.88
#2018-11-20|1472.85
#2018-11-21|1485.81
#2018-11-22|1478.59
#2018-11-23|1484.45
#2018-11-26|1510.90
#2018-11-27|1501.03
#2018-11-28|1491.69
#2018-11-29|1511.49
#2018-11-30|1491.61
#2018-12-03|1491.83
#2018-12-04|1482.42
#2018-12-05|1451.12
#2018-12-06|1392.72
#2018-12-07|1415.72
#2018-12-10|1380.55
#2018-12-11|1409.87
#2018-12-12|1431.44
#2018-12-13|1421.71
#2018-12-14|1404.33
#2018-12-17|1390.32
#2018-12-18|1380.97
#2018-12-19|1395.86
#2018-12-20|1374.60
#2018-12-21|1380.92
#2018-12-24|1375.48
#2018-12-25|1375.48
#2018-12-26|1374.76
#2018-12-27|1359.57
#2018-12-28|1395.06
#2018-12-31|1402.81
#2019-01-01|1402.81
#2019-01-02|1385.45
#2019-01-03|1384.72
#2019-01-04|1422.69
#2019-01-07|1426.16
#2019-01-08|1438.82
#2019-01-09|1455.10
#2019-01-10|1459.03
#2019-01-11|1447.01
#2019-01-14|1441.98
#2019-01-15|1443.66
#2019-01-16|1450.76
#2019-01-17|1455.01
#2019-01-18|1478.91
#2019-01-21|1472.10
#2019-01-22|1475.93
#2019-01-23|1474.23
#2019-01-24|1483.89
#2019-01-25|1513.81
#2019-01-28|1511.91
#2019-01-29|1506.04
#2019-01-30|1508.22
#2019-01-31|1509.35
#2019-02-01|1519.76
#2019-02-04|1508.01
#2019-02-05|1534.09
#2019-02-06|1530.57
#2019-02-07|1505.56
#2019-02-08|1486.83
#2019-02-11|1495.32
#2019-02-12|1508.87
#2019-02-13|1519.44
#2019-02-14|1520.17
#2019-02-15|1542.32
#2019-02-18|1557.50
#2019-02-19|1564.00
#2019-02-20|1580.96
#2019-02-21|1586.61
#2019-02-22|1587.65
#2019-02-25|1588.72
#2019-02-26|1596.49
#2019-02-27|1592.70
#2019-02-28|1609.59
#2019-03-01|1616.15
#2019-03-04|1611.35
#2019-03-05|1608.60
#2019-03-06|1605.82
#2019-03-07|1584.81
#2019-03-08|1578.93
#2019-03-11|1588.51
#2019-03-12|1593.34
#2019-03-13|1603.25
#2019-03-14|1615.76
#2019-03-15|1635.52
#2019-03-18|1638.92
#2019-03-19|1630.59
#2019-03-20|1629.01
#2019-03-21|1626.85
#2019-03-22|1587.51
#2019-03-25|1588.13
#2019-03-26|1589.52
#2019-03-27|1593.89
#2019-03-28|1579.16
#2019-03-29|1602.80
#2019-04-01|1627.43
#2019-04-02|1632.28
#2019-04-03|1668.00
#2019-04-04|1663.11
#2019-04-05|1677.33
#2019-04-08|1669.55
#2019-04-09|1658.69
#2019-04-10|1666.34
#2019-04-11|1681.83
#2019-04-12|1692.89
#2019-04-15|1697.20
#2019-04-16|1708.93
#2019-04-17|1712.81
#2019-04-18|1713.25
#2019-04-19|1713.25
#2019-04-22|1715.00
#2019-04-23|1691.88
#2019-04-24|1706.62
#2019-04-25|1682.13
#2019-04-26|1689.05
#2019-04-29|1698.10
#2019-04-30|1709.16
#2019-05-01|1714.27
#2019-05-02|1702.51
#2019-05-03|1692.47
#2019-05-06|1670.96
#2019-05-07|1647.27
#2019-05-08|1643.23
#2019-05-09|1618.94
#2019-05-10|1622.70
#2019-05-13|1599.18
#2019-05-14|1617.13
#2019-05-15|1633.07
#2019-05-16|1648.65
#2019-05-17|1643.45
#2019-05-20|1632.18
#2019-05-21|1642.80
#2019-05-22|1637.40
#2019-05-23|1611.46
#2019-05-24|1630.47
#2019-05-27|1635.13
#2019-05-28|1625.26
#2019-05-29|1593.55
#2019-05-30|1609.49
#2019-05-31|1600.65
#2019-06-03|1610.09
#2019-06-04|1629.76
#2019-06-05|1639.83
#2019-06-06|1635.69
#2019-06-07|1661.25
#2019-06-10|1659.89
#2019-06-11|1674.17
#2019-06-12|1655.96
#2019-06-13|1656.48
#2019-06-14|1640.02
#2019-06-17|1638.55
#2019-06-18|1665.08
#2019-06-19|1677.93
#2019-06-20|1693.23
#2019-06-21|1678.28
#2019-06-24|1683.75
#2019-06-25|1688.19
#2019-06-26|1672.50
#2019-06-27|1664.26
#2019-06-28|1679.08
#2019-07-01|1687.22
#2019-07-02|1679.62
#2019-07-03|1703.96
#2019-07-04|1704.44
#2019-07-05|1675.05
#2019-07-08|1664.20
#2019-07-09|1652.86
#2019-07-10|1658.24
#2019-07-11|1658.19
#2019-07-12|1676.46
#2019-07-15|1685.52
#2019-07-16|1713.60
#2019-07-17|1698.13
#2019-07-18|1683.84
#2019-07-19|1684.30
#2019-07-22|1687.42
#2019-07-23|1687.59
#2019-07-24|1685.82
#2019-07-25|1685.02
#2019-07-26|1690.24
#2019-07-29|1688.07
#2019-07-30|1646.75
#2019-07-31|1665.40
#2019-08-01|1662.14
#2019-08-02|1620.56
#2019-08-05|1593.50
#2019-08-06|1600.20
#2019-08-07|1617.30
#2019-08-08|1653.30
#2019-08-09|1640.38
#2019-08-12|1638.64
#2019-08-13|1649.47
#2019-08-14|1613.26
#2019-08-15|1602.58
#2019-08-16|1628.50
#2019-08-19|1654.14
#2019-08-20|1638.29
#2019-08-21|1664.60
#2019-08-22|1644.80
#2019-08-23|1636.89
#2019-08-26|1646.03
#2019-08-27|1656.50
#2019-08-28|1640.94
#2019-08-29|1672.27
#2019-08-30|1676.07
#2019-09-02|1673.04
#2019-09-03|1668.25
#2019-09-04|1691.27
#2019-09-05|1699.00
#2019-09-06|1694.45
#2019-09-09|1692.09
#2019-09-10|1702.38
#2019-09-11|1704.13
#2019-09-12|1719.56
#2019-09-13|1738.69
#2019-09-16|1703.29
#2019-09-17|1705.27
#2019-09-18|1710.80
#2019-09-19|1722.30
#2019-09-20|1712.58
#2019-09-23|1690.47
#2019-09-24|1693.67
#2019-09-25|1669.26
#2019-09-26|1679.93
#2019-09-27|1693.12
#2019-09-30|1710.46
#2019-10-01|1700.43
#2019-10-02|1647.69
#2019-10-03|1655.14
#2019-10-04|1673.13
#2019-10-07|1678.23
#2019-10-08|1640.56
#2019-10-09|1657.06
#2019-10-10|1684.93
#2019-10-11|1735.01
#2019-10-14|1727.78
#2019-10-15|1743.94
#2019-10-16|1743.29
#2019-10-17|1748.75
#2019-10-18|1745.04
#2019-10-21|1759.62
#2019-10-22|1749.12
#2019-10-23|1746.24
#2019-10-24|1757.59
#2019-10-25|1776.18
#2019-10-28|1771.43
#2019-10-29|1790.81
#2019-10-30|1780.59
#2019-10-31|1783.22
#2019-11-01|1806.42
#2019-11-04|1818.11
#2019-11-05|1794.98
#2019-11-06|1785.83
#2019-11-07|1774.15
#2019-11-08|1767.86
#2019-11-11|1777.24
#2019-11-12|1785.14
#2019-11-13|1767.84
#2019-11-14|1771.22
#2019-11-15|1793.57
#2019-11-18|1791.84
#2019-11-19|1790.92
#2019-11-20|1779.32
#2019-11-21|1772.93
#2019-11-22|1766.24
#2019-11-25|1773.66
#2019-11-26|1791.87
#2019-11-27|1789.49
#2019-11-28|1783.12
#2019-11-29|1779.59
#2019-12-02|1760.71
#2019-12-03|1749.70
#2019-12-04|1777.29
#2019-12-05|1778.48
#2019-12-06|1790.29
#2019-12-09|1790.34
#2019-12-10|1800.24
#2019-12-11|1807.50
#2019-12-12|1815.43
#2019-12-13|1827.29
#2019-12-16|1845.57
#2019-12-17|1833.42
#2019-12-18|1816.31
#2019-12-19|1802.28
#2019-12-20|1810.57
#2019-12-23|1818.25
#2019-12-24|1818.37
#2019-12-25|1818.37
#2019-12-26|1819.77
#2019-12-27|1836.36
#2019-12-30|1828.06
#2019-12-31|1834.85
#2020-01-01|1834.85
#2020-01-02|1852.64
#2020-01-03|1823.72
#2020-01-06|1816.60
#2020-01-07|1812.04
#2020-01-08|1821.52
#2020-01-09|1811.12
#2020-01-10|1807.17
#2020-01-13|1817.44
#2020-01-14|1822.73
#2020-01-15|1817.83
#2020-01-16|1815.94
#2020-01-17|1830.74
#2020-01-20|1831.43
#2020-01-21|1833.34
#2020-01-22|1819.13
#2020-01-23|1801.32
#2020-01-24|1820.87
#2020-01-27|1781.33
#2020-01-28|1792.64
#2020-01-29|1807.02
#2020-01-30|1790.37
#2020-01-31|1774.91
#2020-02-03|1778.39
#2020-02-04|1799.65
#2020-02-05|1819.37
#2020-02-06|1813.32
#2020-02-07|1811.35
#2020-02-10|1812.46
#2020-02-11|1837.41
#2020-02-12|1844.56
#2020-02-13|1827.66
#2020-02-14|1833.43
#2020-02-17|1837.03
#2020-02-18|1822.87
#2020-02-19|1825.54
#2020-02-20|1820.48
#2020-02-21|1822.92
#2020-02-24|1750.10
#2020-02-25|1717.82
#2020-02-26|1714.06
#2020-02-27|1683.87
#2020-02-28|1615.88
#2020-03-02|1645.86
#2020-03-03|1686.68
#2020-03-04|1702.75
#2020-03-05|1682.52
#2020-03-06|1617.64
#2020-03-09|1501.59
#2020-03-10|1440.60
#2020-03-11|1416.20
#2020-03-12|1183.32
#2020-03-13|1212.40
#2020-03-16|1089.49
#2020-03-17|1103.12
#2020-03-18| 974.87
#2020-03-19| 997.57
#2020-03-20|1083.53
#2020-03-23|1047.66
#2020-03-24|1140.02
#2020-03-25|1213.23
#2020-03-26|1288.79
#2020-03-27|1230.52
#2020-03-30|1225.05
#2020-03-31|1262.42
#2020-04-01|1181.00
#2020-04-02|1169.98
#2020-04-03|1143.88
#2020-04-06|1236.19
#2020-04-07|1278.15
#2020-04-08|1283.99
#2020-04-09|1347.01
#2020-04-10|1347.01
#2020-04-13|1342.33
#2020-04-14|1338.22
#2020-04-15|1245.01
#2020-04-16|1244.50
#2020-04-17|1304.51
#2020-04-20|1294.28
#2020-04-21|1230.02
#2020-04-22|1258.44
#2020-04-23|1256.42
#2020-04-24|1241.68
#2020-04-27|1290.29
#2020-04-28|1310.58
#2020-04-29|1359.00
#2020-04-30|1334.29
#2020-05-01|1341.05
#2020-05-04|1271.21
#2020-05-05|1293.25
#2020-05-06|1279.40
#2020-05-07|1296.04
#2020-05-08|1349.31
#2020-05-11|1317.45
#2020-05-12|1319.11
#2020-05-13|1287.12
#2020-05-14|1263.72
#2020-05-15|1263.76
#2020-05-18|1357.68
#2020-05-19|1341.57
#2020-05-20|1358.82
#2020-05-21|1350.74
#2020-05-22|1346.53
#2020-05-25|1403.61
#2020-05-26|1437.86
#2020-05-27|1459.69
#2020-05-28|1480.80
#2020-05-29|1475.40
#2020-06-01|1494.77
#2020-06-02|1539.80
#2020-06-03|1605.11
#2020-06-04|1614.42
#2020-06-05|1651.91
#2020-06-08|1641.24
#2020-06-09|1610.78
#2020-06-10|1580.85
#2020-06-11|1506.52
#2020-06-12|1493.53
#2020-06-15|1509.68
#2020-06-16|1568.08
#2020-06-17|1565.47
#2020-06-18|1561.35
#2020-06-19|1546.04
#2020-06-22|1550.90
#2020-06-23|1558.29
#2020-06-24|1504.43
#2020-06-25|1507.85
#2020-06-26|1502.43
#2020-06-29|1534.07
#2020-06-30|1520.56
#2020-07-01|1527.62
#2020-07-02|1565.48
#2020-07-03|1560.59
#2020-07-06|1591.61
#2020-07-07|1580.23
#2020-07-08|1549.04
#2020-07-09|1524.50
#2020-07-10|1553.12
#2020-07-13|1580.98
#2020-07-14|1574.49
#2020-07-15|1615.60
#2020-07-16|1619.08
#2020-07-17|1600.27
#2020-07-20|1615.55
#2020-07-21|1627.01
#2020-07-22|1637.77
#2020-07-23|1626.53
#2020-07-24|1599.15
#2020-07-27|1609.38
#2020-07-28|1592.98
#2020-07-29|1604.25
#2020-07-30|1561.39
#2020-07-31|1514.60
#2020-08-03|1555.28
#2020-08-04|1563.55
#2020-08-05|1616.73
#2020-08-06|1607.68
#2020-08-07|1606.11
#2020-08-10|1630.39
#2020-08-11|1667.23
#2020-08-12|1683.52
#2020-08-13|1674.80
#2020-08-14|1647.16
#2020-08-17|1656.84
#2020-08-18|1658.42
#2020-08-19|1673.41
#2020-08-20|1643.58
#2020-08-21|1645.62
#2020-08-24|1690.63
#2020-08-25|1674.46
#2020-08-26|1685.55
#2020-08-27|1663.49
#2020-08-28|1675.21
#2020-08-31|1647.23
#2020-09-01|1647.44
#2020-09-02|1653.88
#2020-09-03|1640.57
#2020-09-04|1622.41
#2020-09-07|1660.21
#2020-09-08|1630.07
#2020-09-09|1648.34
#2020-09-10|1636.00
#2020-09-11|1631.26
#2020-09-14|1645.45
#2020-09-15|1658.36
#2020-09-16|1665.45
#2020-09-17|1654.78
#2020-09-18|1635.73
#2020-09-21|1543.95
#2020-09-22|1538.55
#2020-09-23|1541.68
#2020-09-24|1525.54
#2020-09-25|1516.06
#2020-09-28|1561.97
#2020-09-29|1565.82
#2020-09-30|1558.58
#2020-10-01|1544.11
#2020-10-02|1580.91
#2020-10-05|1613.69
#2020-10-06|1638.47
#2020-10-07|1650.76
#2020-10-08|1665.32
#2020-10-09|1657.35
#2020-10-12|1663.88
#2020-10-13|1628.77
#2020-10-14|1640.71
#2020-10-15|1592.95
#2020-10-16|1612.86
#2020-10-19|1623.96
#2020-10-20|1632.47
#2020-10-21|1603.42
#2020-10-22|1589.60
#2020-10-23|1604.35
#2020-10-26|1558.12
#2020-10-27|1521.43
#2020-10-28|1458.59
#2020-10-29|1450.28
#2020-10-30|1472.20
#2020-11-02|1523.71
#2020-11-03|1584.07
#2020-11-04|1576.99
#2020-11-05|1619.02
#2020-11-06|1621.63
#2020-11-09|1753.72
#2020-11-10|1787.75
#2020-11-11|1762.12
#2020-11-12|1750.03
#2020-11-13|1773.75
#2020-11-16|1801.58
#2020-11-17|1804.05
#2020-11-18|1807.05
#2020-11-19|1779.73
#2020-11-20|1782.75
#2020-11-23|1787.17
#2020-11-24|1838.10
#2020-11-25|1842.43
#2020-11-26|1827.64
#2020-11-27|1833.41
#2020-11-30|1798.75
#2020-12-01|1835.07
#2020-12-02|1837.63
#2020-12-03|1851.39
#2020-12-04|1868.85
#2020-12-07|1847.25
#2020-12-08|1838.85
#2020-12-09|1823.04
#2020-12-10|1818.60
#2020-12-11|1797.54
#2020-12-14|1802.95
#2020-12-15|1819.66
#2020-12-16|1822.53
#2020-12-17|1830.69
#2020-12-18|1813.05
#2020-12-21|1768.50
#2020-12-22|1788.93
#2020-12-23|1806.84
#2020-12-24|1802.23
#2020-12-25|1802.23
#2020-12-28|1829.19
#2020-12-29|1826.98
#2020-12-30|1834.23
#2020-12-31|1808.17
#2021-01-01|1808.17
#2021-01-04|1833.60
#2021-01-05|1819.18
#2021-01-06|1900.40
#2021-01-07|1938.44
#2021-01-08|1943.77
#2021-01-11|1891.97
#2021-01-12|1902.80
#2021-01-13|1899.84
#2021-01-14|1916.53
#2021-01-15|1885.48
#2021-01-18|1880.57
#2021-01-19|1893.75
#2021-01-20|1888.18
#2021-01-21|1873.05
#2021-01-22|1847.88
#2021-01-25|1800.51
#2021-01-26|1802.50
#2021-01-27|1754.49
#2021-01-28|1794.70
#2021-01-29|1761.74
#2021-02-01|1777.39
#2021-02-02|1804.73
#2021-02-03|1805.01
#2021-02-04|1815.09
#2021-02-05|1853.72
#2021-02-08|1870.79
#2021-02-09|1861.26
#2021-02-10|1849.44
#2021-02-11|1868.50
#2021-02-12|1859.94
#2021-02-15|1885.77
#2021-02-16|1871.15
#2021-02-17|1840.10
#2021-02-18|1841.29
#2021-02-19|1873.02
#2021-02-22|1877.12
#2021-02-23|1897.22
#2021-02-24|1912.10
#2021-02-25|1919.54
#2021-02-26|1878.65
#2021-03-01|1903.90
#2021-03-02|1908.26
#2021-03-03|1931.12
#2021-03-04|1949.00
#2021-03-05|1899.95
#2021-03-08|1952.33
#2021-03-09|1966.93
#2021-03-10|1982.89
#2021-03-11|1998.18
#2021-03-12|2011.76
#2021-03-15|1997.72
#2021-03-16|1989.29
#2021-03-17|1984.05
#2021-03-18|1988.60
#2021-03-19|1955.08
#2021-03-22|1939.09
#2021-03-23|1918.68
#2021-03-24|1941.18
#2021-03-25|1933.41
#2021-03-26|1957.24
#2021-03-29|1960.52
#2021-03-30|1975.86
#2021-03-31|1974.85
#2021-04-01|1993.49
#2021-04-02|1993.49
#2021-04-05|1999.93
#2021-04-06|2008.14
#2021-04-07|2019.86
#2021-04-08|2033.42
#2021-04-09|2039.05
#2021-04-12|2039.07
#2021-04-13|2047.36
#2021-04-14|2050.18
#2021-04-15|2044.92
#2021-04-16|2070.09
#2021-04-19|2090.05
#2021-04-20|2038.64
#2021-04-21|2037.63
#2021-04-22|2040.35
#2021-04-23|2049.06
#2021-04-26|2074.20
#2021-04-27|2076.53
#2021-04-28|2085.92
#2021-04-29|2087.30
#2021-04-30|2080.15
#2021-05-03|2099.41
#2021-05-04|2094.81
#2021-05-05|2149.91
#2021-05-06|2170.50
#2021-05-07|2188.56
#2021-05-10|2190.37
#2021-05-11|2148.22
#2021-05-12|2144.38
#2021-05-13|2124.18
#2021-05-14|2167.78
#2021-05-17|2149.84
#2021-05-18|2159.81
#2021-05-19|2117.59
#2021-05-20|2138.51
#2021-05-21|2150.26
#2021-05-24|2164.97
#2021-05-25|2159.68
#2021-05-26|2161.37
#2021-05-27|2166.58
#2021-05-28|2163.49
#2021-05-31|2160.73
#2021-06-01|2192.50
#2021-06-02|2187.33
#2021-06-03|2186.57
#2021-06-04|2188.66
#2021-06-07|2199.07
#2021-06-08|2205.24
#2021-06-09|2198.09
#2021-06-10|2180.24
#2021-06-11|2185.11
#2021-06-14|2191.47
#2021-06-15|2185.31
#2021-06-16|2181.10
#2021-06-17|2147.27
#2021-06-18|2088.49
#2021-06-21|2115.23
#2021-06-22|2123.21
#2021-06-23|2105.12
#2021-06-24|2125.43
#2021-06-25|2134.35
#2021-06-28|2087.43
#2021-06-29|2093.64
#2021-06-30|2065.90
#2021-07-01|2097.10
#2021-07-02|2093.24
#2021-07-05|2104.02
#2021-07-06|2081.84
#2021-07-07|2094.57
#2021-07-08|2068.24
#2021-07-09|2104.13
#2021-07-12|2110.89
#2021-07-13|2099.60
#2021-07-14|2083.86
#2021-07-15|2061.82
#2021-07-16|2054.38
#2021-07-19|1981.20
#2021-07-20|1994.29
#2021-07-21|2037.84
#2021-07-22|2052.14
#2021-07-23|2071.13
#2021-07-26|2083.41
#2021-07-27|2069.69
#2021-07-28|2093.76
#2021-07-29|2117.74
#2021-07-30|2106.83
#2021-08-02|2115.62
#2021-08-03|2117.70
#2021-08-04|2130.22
#2021-08-05|2140.95
#2021-08-06|2128.38
#2021-08-09|2113.98
#2021-08-10|2122.07
#2021-08-11|2159.03
#2021-08-12|2166.38
#2021-08-13|2180.84
#2021-08-16|2164.19
#2021-08-17|2140.53
#2021-08-18|2150.71
#2021-08-19|2110.49
#2021-08-20|2111.47
#2021-08-23|2133.18
#2021-08-24|2136.55
#2021-08-25|2145.03
#2021-08-26|2159.56
#2021-08-27|2164.23
#2021-08-30|2159.83
#2021-08-31|2156.97
#2021-09-01|2190.38
#2021-09-02|2193.49
#2021-09-03|2174.43
#2021-09-06|2164.23
#2021-09-07|2159.66
#2021-09-08|2147.84
#2021-09-09|2138.08
#2021-09-10|2113.08
#2021-09-13|2137.49
#2021-09-14|2135.21
#2021-09-15|2109.30
#2021-09-16|2108.31
#2021-09-17|2066.22
#2021-09-20|2040.15
#2021-09-21|2064.04
#2021-09-22|2092.87
#2021-09-23|2099.50
#2021-09-24|2090.77
#2021-09-27|2103.33
#2021-09-28|2048.84
#2021-09-29|2041.30
#2021-09-30|2022.14
#2021-10-01|2014.88
#2021-10-04|2012.26
#2021-10-05|2012.74
#2021-10-06|1978.17
#2021-10-07|2028.69
#2021-10-08|2028.56
#2021-10-11|2025.50
#2021-10-12|2009.61
#2021-10-13|2017.53
#2021-10-14|2036.35
#2021-10-15|2061.21
#2021-10-18|2046.17
#2021-10-19|2071.21
#2021-10-20|2091.31
#2021-10-21|2072.92
#2021-10-22|2080.68
#2021-10-25|2072.87
#2021-10-26|2087.22
#2021-10-27|2082.91
#2021-10-28|2099.72
#2021-10-29|2079.84
#2021-11-01|2111.06
#2021-11-02|2113.63
#2021-11-03|2113.62
#2021-11-04|2103.54
#2021-11-05|2124.43
#2021-11-08|2135.30
#2021-11-09|2122.54
#2021-11-10|2112.15
#2021-11-11|2102.86
#2021-11-12|2100.55
#2021-11-15|2100.76
#2021-11-16|2080.17
#2021-11-17|2066.89
#2021-11-18|2055.63
#2021-11-19|2020.20
#2021-11-22|2013.79
#2021-11-23|2029.05
#2021-11-24|2024.87
#2021-11-25|2034.36
#2021-11-26|1941.93
#2021-11-29|1937.19
#2021-11-30|1920.88
#2021-12-01|1976.33
#2021-12-02|1970.57
#2021-12-03|1945.70
#2021-12-06|1983.93
#2021-12-07|2022.19
#2021-12-08|2016.53
#2021-12-09|1996.86
#2021-12-10|1981.92
#2021-12-13|1958.05
#2021-12-14|1956.86
#2021-12-15|1955.39
#2021-12-16|1988.43
#2021-12-17|1972.94
#2021-12-20|1953.09
#2021-12-21|1985.03
#2021-12-22|2021.52
#2021-12-23|2048.36
#2021-12-24|2047.31
#2021-12-27|2064.28
#2021-12-28|2065.14
#2021-12-29|2090.73
#2021-12-30|2090.98
#2021-12-31|2098.76
#2022-01-03|2093.50
#2022-01-04|2131.55
#2022-01-05|2138.25
#2022-01-06|2118.99
#2022-01-07|2122.70
#2022-01-10|2097.25
#2022-01-11|2123.15
#2022-01-12|2153.04
#2022-01-13|2178.87
#2022-01-14|2156.33
#2022-01-17|2150.76
#2022-01-18|2121.98
#2022-01-19|2118.84
#2022-01-20|2131.47
#2022-01-21|2094.13
#2022-01-24|1984.17
#2022-01-25|1981.36
#2022-01-26|2014.33
#2022-01-27|1988.66
#2022-01-28|1993.69
#2022-01-31|2015.65
#2022-02-01|2055.24
#2022-02-02|2074.81
#2022-02-03|2084.02
#2022-02-04|2061.94
#2022-02-07|2069.61
#2022-02-08|2084.69
#2022-02-09|2135.48
#2022-02-10|2144.30
#2022-02-11|2121.03
#2022-02-14|2052.07
#2022-02-15|2101.43
#2022-02-16|2119.84
#2022-02-17|2110.67
#2022-02-18|2084.59
#2022-02-21|2051.71
#2022-02-22|2029.18
#2022-02-23|2006.40
#2022-02-24|1865.36
#2022-02-25|1960.47
#2022-02-28|1945.66
#2022-03-01|1873.57
#2022-03-02|1877.24
#2022-03-03|1849.52
#2022-03-04|1727.22
#2022-03-07|1678.32
#2022-03-08|1697.16
#2022-03-09|1845.36
#2022-03-10|1805.69
#2022-03-11|1833.03
#2022-03-14|1882.57
#2022-03-15|1875.89
#2022-03-16|1929.31
#2022-03-17|1965.61
#2022-03-18|1952.48
#2022-03-21|1936.64
#2022-03-22|1942.40
#2022-03-23|1903.63
#2022-03-24|1888.45
#2022-03-25|1869.03
#2022-03-28|1874.06
#2022-03-29|1949.71
#2022-03-30|1913.20
#2022-03-31|1887.58
#2022-04-01|1877.84
#2022-04-04|1868.42
#2022-04-05|1808.80
#2022-04-06|1756.76
#2022-04-07|1760.34
#2022-04-08|1788.51
#2022-04-11|1810.58
#2022-04-12|1813.21
#2022-04-13|1811.81
#2022-04-14|1804.73
#2022-04-15|1804.73
#2022-04-18|1807.58
#2022-04-19|1800.94
#2022-04-20|1862.98
#2022-04-21|1899.91
#2022-04-22|1860.45
#2022-04-25|1836.14
#2022-04-26|1815.30
#2022-04-27|1795.88
#2022-04-28|1809.51
#2022-04-29|1822.92
#2022-05-02|1793.70
#2022-05-03|1803.78
#2022-05-04|1787.03
#2022-05-05|1766.59
#2022-05-06|1755.21
#2022-05-09|1711.00
#2022-05-10|1706.95
#2022-05-11|1740.54
#2022-05-12|1701.98
#2022-05-13|1739.47
#2022-05-16|1730.47
#2022-05-17|1774.33
#2022-05-18|1758.25
#2022-05-19|1738.25
#2022-05-20|1736.72
#2022-05-23|1765.71
#2022-05-24|1759.80
#2022-05-25|1774.50
#2022-05-26|1812.91
#2022-05-27|1828.46
#2022-05-30|1842.49
#2022-05-31|1804.38
#2022-06-01|1781.27
#2022-06-02|1819.59
#2022-06-03|1819.34
#2022-06-06|1825.45
#2022-06-07|1821.35
#2022-06-08|1821.26
#2022-06-09|1792.40
#2022-06-10|1712.28
#2022-06-13|1641.99
#2022-06-14|1604.73
#2022-06-15|1626.97
#2022-06-16|1604.23
#2022-06-17|1609.21
#2022-06-20|1593.22
#2022-06-21|1594.61
#2022-06-22|1585.77
#2022-06-23|1563.05
#2022-06-24|1606.03
#2022-06-27|1604.52
#2022-06-28|1598.28
#2022-06-29|1566.80
#2022-06-30|1548.16
#2022-07-01|1543.20
#2022-07-04|1549.42
#2022-07-05|1472.45
#2022-07-06|1491.16
#2022-07-07|1522.50
#2022-07-08|1560.40
#2022-07-11|1516.21
#2022-07-12|1526.10
#2022-07-13|1514.73
#2022-07-14|1476.15
#2022-07-15|1524.37
#2022-07-18|1556.12
#2022-07-19|1595.43
#2022-07-20|1578.07
#2022-07-21|1579.09
#2022-07-22|1595.19
#2022-07-25|1592.19
#2022-07-26|1567.57
#2022-07-27|1577.67
#2022-07-28|1605.18
#2022-07-29|1644.49
#2022-08-01|1638.68
#2022-08-02|1614.33
#2022-08-03|1623.55
#2022-08-04|1651.90
#2022-08-05|1632.90
#2022-08-08|1653.50
#2022-08-09|1648.08
#2022-08-10|1688.75
#2022-08-11|1692.97
#2022-08-12|1674.56
#2022-08-15|1676.36
#2022-08-16|1683.81
#2022-08-17|1651.51
#2022-08-18|1645.07
#2022-08-19|1622.73
#2022-08-22|1578.01
#2022-08-23|1579.43
#2022-08-24|1576.26
#2022-08-25|1582.10
#2022-08-26|1569.30
#2022-08-29|1558.41
#2022-08-30|1558.03
#2022-08-31|1558.50
#2022-09-01|1518.72
#2022-09-02|1572.23
#2022-09-05|1524.09
#2022-09-06|1529.87
#2022-09-07|1545.86
#2022-09-08|1550.66
#2022-09-09|1585.25
#2022-09-12|1636.43
#2022-09-13|1590.41
#2022-09-14|1564.95
#2022-09-15|1566.94
#2022-09-16|1537.84
#2022-09-19|1541.47
#2022-09-20|1500.19
#2022-09-21|1489.60
#2022-09-22|1442.69
#2022-09-23|1383.55
#2022-09-26|1371.24
#2022-09-27|1367.59
#2022-09-28|1370.62
#2022-09-29|1357.65
#2022-09-30|1389.69
#2022-10-03|1405.94
#2022-10-04|1473.88
#2022-10-05|1428.53
#2022-10-06|1407.03
#2022-10-07|1375.47
#2022-10-10|1380.09
#2022-10-11|1383.73
#2022-10-12|1363.37
#2022-10-13|1382.47
#2022-10-14|1394.39
#2022-10-17|1432.30
#2022-10-18|1456.83
#2022-10-19|1436.17
#2022-10-20|1446.64
#2022-10-21|1421.60
#2022-10-24|1468.53
#2022-10-25|1509.29
#2022-10-26|1543.05
#2022-10-27|1535.12
#2022-10-28|1543.85
#2022-10-31|1538.03
#2022-11-01|1544.63
#2022-11-02|1531.50
#2022-11-03|1501.51
#2022-11-04|1555.20
#2022-11-07|1569.92
#2022-11-08|1583.68
#2022-11-09|1579.48
#2022-11-10|1651.17
#2022-11-11|1690.67
#2022-11-14|1683.79
#2022-11-15|1693.85
#2022-11-16|1674.95
#2022-11-17|1649.04
#2022-11-18|1675.34
#2022-11-21|1663.15
#2022-11-22|1675.65
#2022-11-23|1697.38
#2022-11-24|1714.55
#2022-11-25|1719.66
#2022-11-28|1700.94
#2022-11-29|1690.96
#2022-11-30|1678.04
#2022-12-01|1731.90
#2022-12-02|1735.00
#2022-12-05|1732.33
#2022-12-06|1724.41
#2022-12-07|1716.74
#2022-12-08|1714.67
#2022-12-09|1737.27
#2022-12-12|1717.53
#2022-12-13|1751.24
#2022-12-14|1742.00
#2022-12-15|1703.16
#2022-12-16|1670.62
#2022-12-19|1671.42
#2022-12-20|1682.02
#2022-12-21|1700.90
#2022-12-22|1687.97
#2022-12-23|1701.79
#2022-12-26|1701.79
#2022-12-27|1707.91
#2022-12-28|1694.41
#2022-12-29|1714.06
#2022-12-30|1696.68
#2023-01-02|1720.24
#2023-01-03|1724.64
#2023-01-04|1776.49
#2023-01-05|1767.28
#2023-01-06|1805.82
#2023-01-09|1853.03
#2023-01-10|1833.93
#2023-01-11|1847.62
#2023-01-12|1878.47
#2023-01-13|1888.88
#2023-01-16|1897.61
#2023-01-17|1903.52
#2023-01-18|1923.78
#2023-01-19|1881.31
#2023-01-20|1897.29
#2023-01-23|1910.25
#2023-01-24|1923.55
#2023-01-25|1921.39
#2023-01-26|1923.79
#2023-01-27|1942.39
#2023-01-30|1933.74
#2023-01-31|1922.55
#2023-02-01|1957.94
#2023-02-02|1995.26
#2023-02-03|1978.98
#2023-02-06|1934.73
#2023-02-07|1917.27
#2023-02-08|1911.80
#2023-02-09|1937.15
#2023-02-10|1910.29
#2023-02-13|1948.15
#2023-02-14|1947.68
#2023-02-15|1968.33
#2023-02-16|1955.26
#2023-02-17|1962.63
#2023-02-20|1965.83
#2023-02-21|1951.48
#2023-02-22|1940.39
#2023-02-23|1933.47
#2023-02-24|1919.27
#2023-02-27|1950.45
#2023-02-28|1952.03
#2023-03-01|1971.55
#2023-03-02|1991.66
#2023-03-03|2007.05
#2023-03-06|2026.43
#2023-03-07|1998.24
#2023-03-08|1998.21
#2023-03-09|1991.70
#2023-03-10|1994.42
#2023-03-13|1941.52
#2023-03-14|1972.08
#2023-03-15|1864.13
#2023-03-16|1912.77
#2023-03-17|1892.57
#2023-03-20|1929.57
#2023-03-21|1980.11
#2023-03-22|1976.84
#2023-03-23|1967.32
#2023-03-24|1877.34
#2023-03-27|1903.67
#2023-03-28|1923.40
#2023-03-29|1951.39
#2023-03-30|1992.35
#2023-03-31|1992.61
#2023-04-03|1983.66
#2023-04-04|1993.30
#2023-04-05|1945.27
#2023-04-06|1953.32
#2023-04-07|1953.32
#2023-04-10|1938.30
#2023-04-11|1969.95
#2023-04-12|1991.28
#2023-04-13|2014.90
#2023-04-14|2018.26
#2023-04-17|2016.70
#2023-04-18|2035.22
#2023-04-19|2048.97
#2023-04-20|2044.50
#2023-04-21|2036.86
#2023-04-24|2055.60
#2023-04-25|2027.76
#2023-04-26|2040.25
#2023-04-27|2032.42
#2023-04-28|2062.43
#2023-05-01|2051.32
#2023-05-02|2014.66
#2023-05-03|2033.21
#2023-05-04|2017.64
#2023-05-05|2044.76
#2023-05-08|2057.43
#2023-05-09|2045.05
#2023-05-10|2042.94
#2023-05-11|2032.24
#2023-05-12|2028.28
#2023-05-15|2029.86
#2023-05-16|2023.26
#2023-05-17|2023.57
#2023-05-18|2023.19
#2023-05-19|2041.28
#2023-05-22|2041.57
#2023-05-23|2021.74
#2023-05-24|1987.35
#2023-05-25|1975.32
#2023-05-26|1980.61
#2023-05-29|1981.77
#2023-05-30|1973.12
#2023-05-31|1932.54
#2023-06-01|1964.64
#2023-06-02|1994.74
#2023-06-05|1983.48
#2023-06-06|1981.43
#2023-06-07|1998.08
#2023-06-08|2014.09
#2023-06-09|2000.16
#2023-06-12|2008.48
#2023-06-13|2024.19
#2023-06-14|2059.70
#2023-06-15|2064.65
#2023-06-16|2090.86
#2023-06-19|2043.02
#2023-06-20|2037.56
#2023-06-21|2043.66
#2023-06-22|2033.50
#2023-06-23|2006.61
#2023-06-26|2007.95
#2023-06-27|2030.23
#2023-06-28|2042.88
#2023-06-29|2044.76
#2023-06-30|2068.25
#2023-07-03|2072.71
#2023-07-04|2059.07
#2023-07-05|2035.14
#2023-07-06|1976.13
#2023-07-07|1997.78
#2023-07-10|2010.77
#2023-07-11|2057.15
#2023-07-12|2112.53
#2023-07-13|2129.60
#2023-07-14|2147.55
#2023-07-17|2135.18
#2023-07-18|2149.75
#2023-07-19|2154.80
#2023-07-20|2164.43
#2023-07-21|2161.07
#2023-07-24|2153.48
#2023-07-25|2155.86
#2023-07-26|2153.41
#2023-07-27|2180.97
#2023-07-28|2191.98
#2023-07-31|2178.29
#2023-08-01|2157.34
#2023-08-02|2124.71
#2023-08-03|2113.98
#2023-08-04|2149.83
#2023-08-07|2150.31
#2023-08-08|2131.97
#2023-08-09|2140.80
#2023-08-10|2155.04
#2023-08-11|2133.22
#2023-08-14|2121.55
#2023-08-15|2118.21
#2023-08-16|2113.54
#2023-08-17|2084.34
#2023-08-18|2065.38
#2023-08-21|2060.18
#2023-08-22|2074.61
#2023-08-23|2070.74
#2023-08-24|2059.47
#2023-08-25|2053.20
#2023-08-28|2087.04
#2023-08-29|2099.65
#2023-08-30|2115.78
#2023-08-31|2103.96
#2023-09-01|2089.33
#2023-09-04|2072.55
#2023-09-05|2036.60
#2023-09-06|2031.37
#2023-09-07|2028.34
#2023-09-08|2032.99
#2023-09-11|2046.74
#2023-09-12|2034.19
#2023-09-13|2021.27
#2023-09-14|2046.17
#2023-09-15|2055.33
#2023-09-18|2035.93
#2023-09-19|2044.41
#2023-09-20|2070.65
#2023-09-21|2035.10
#2023-09-22|2020.08
#2023-09-25|1994.16
#2023-09-26|1989.26
#2023-09-27|1980.73
#2023-09-28|2006.57
#2023-09-29|2008.63
#2023-10-02|1957.32
#2023-10-03|1914.22
#2023-10-04|1922.71
#2023-10-05|1920.73
#2023-10-06|1948.76
#2023-10-09|1937.31
#2023-10-10|1984.55
#2023-10-11|2000.59
#2023-10-12|1980.19
#2023-10-13|1940.31
#2023-10-16|1945.76
#2023-10-17|1951.39
#2023-10-18|1904.72
#2023-10-19|1895.09
#2023-10-20|1867.65
#2023-10-23|1883.22
#2023-10-24|1886.85
#2023-10-25|1869.44
#2023-10-26|1861.30
#2023-10-27|1892.75
#2023-10-30|1916.38
#2023-10-31|1931.36
#2023-11-01|1935.45
#2023-11-02|1979.13
#2023-11-03|2020.77
#2023-11-06|1996.50
#2023-11-07|1979.78
#2023-11-08|1991.89
#2023-11-09|2015.78
#2023-11-10|2005.16
#2023-11-13|2019.56
#2023-11-14|2085.47
#2023-11-15|2113.86
#2023-11-16|2105.20
#2023-11-17|2133.49
#2023-11-20|2136.61
#2023-11-21|2139.06
#2023-11-22|2135.98
#2023-11-23|2142.88
#2023-11-24|2161.04
#2023-11-27|2157.88
#2023-11-28|2177.77
#2023-11-29|2199.22
#2023-11-30|2192.50
#2023-12-01|2193.15
#2023-12-04|2179.90
#2023-12-05|2206.44
#2023-12-06|2216.18
#2023-12-07|2216.62
#2023-12-08|2228.62
#2023-12-11|2229.12
#2023-12-12|2237.80
#2023-12-13|2234.43
#2023-12-14|2331.27
#2023-12-15|2318.68
#2023-12-18|2271.65
#2023-12-19|2299.88
#2023-12-20|2304.58
#2023-12-21|2308.59
#2023-12-22|2322.81
#2023-12-25|2322.81
#2023-12-26|2325.77
#2023-12-27|2348.21
#2023-12-28|2337.62
#2023-12-29|2330.03
#2024-01-01|2330.03
#2024-01-02|2315.85
#2024-01-03|2263.83
#2024-01-04|2303.20
#2024-01-05|2291.66
#2024-01-08|2305.68
#2024-01-09|2307.96
#2024-01-10|2312.63
#2024-01-11|2296.33
#2024-01-12|2338.56
#2024-01-15|2333.40
#2024-01-16|2302.93
#2024-01-17|2272.87
#2024-01-18|2292.93
#2024-01-19|2287.05
#2024-01-22|2312.12
#2024-01-23|2279.67
#2024-01-24|2323.99
#2024-01-25|2316.04
#2024-01-26|2335.23
#2024-01-29|2294.72
#2024-01-30|2319.25
#2024-01-31|2323.62
#2024-02-01|2299.12
#2024-02-02|2300.65
#2024-02-05|2286.31
#2024-02-06|2303.41
#2024-02-07|2305.91
#2024-02-08|2303.79
#2024-02-09|2298.97
#2024-02-12|2311.18
#2024-02-13|2276.82
#2024-02-14|2283.71
#2024-02-15|2314.90
#2024-02-16|2295.91
#2024-02-19|2301.99
#2024-02-20|2322.81
#2024-02-21|2332.06
#2024-02-22|2341.57
#2024-02-23|2346.67
#2024-02-26|2345.60
#2024-02-27|2365.76
#2024-02-28|2374.57
#2024-02-29|2380.77
#2024-03-01|2362.06
#2024-03-04|2368.56
#2024-03-05|2369.82
#2024-03-06|2383.59
#2024-03-07|2430.02
#2024-03-08|2433.90
#2024-03-11|2425.55
#2024-03-12|2443.37
#2024-03-13|2462.13
#2024-03-14|2427.34
#2024-03-15|2430.09
#2024-03-18|2427.37
#2024-03-19|2429.05
#2024-03-20|2436.73
#2024-03-21|2461.03
#2024-03-22|2443.56
#2024-03-25|2442.88
#2024-03-26|2465.87
#2024-03-27|2485.59
#2024-03-28|2465.36
#2024-03-29|2465.36
#2024-04-01|2452.69
#2024-04-02|2423.63
#2024-04-03|2463.21
#2024-04-04|2461.34
#2024-04-05|2421.55
#2024-04-08|2447.14
#2024-04-09|2418.96
#2024-04-10|2380.27
#2024-04-11|2356.09
#2024-04-12|2345.88
#2024-04-15|2343.10
#2024-04-16|2319.76
#2024-04-17|2327.45
#2024-04-18|2338.82
#2024-04-19|2328.37
#2024-04-22|2328.17
#2024-04-23|2342.41
#2024-04-24|2342.23
#2024-04-25|2324.42
#2024-04-26|2361.30
#2024-04-29|2367.40
#2024-04-30|2345.02
#2024-05-01|2343.05
#2024-05-02|2351.07
#2024-05-03|2400.29
#2024-05-06|2420.11
#2024-05-07|2445.17
#2024-05-08|2459.86
#2024-05-09|2487.89
#2024-05-10|2493.66
#2024-05-13|2505.75
#2024-05-14|2529.49
#2024-05-15|2561.42
#2024-05-16|2541.04
#2024-05-17|2529.71
#2024-05-20|2527.85
#2024-05-21|2522.66
#2024-05-22|2509.13
#2024-05-23|2515.13
#2024-05-24|2519.61
#2024-05-27|2542.44
#2024-05-28|2528.93
#2024-05-29|2485.96
#2024-05-30|2510.97
#2024-05-31|2503.15
#2024-06-03|2519.73
#2024-06-04|2499.41
#2024-06-05|2502.42
#2024-06-06|2501.94
#2024-06-07|2452.33
#2024-06-10|2371.14
#2024-06-11|2321.99
#2024-06-12|2395.48
#2024-06-13|2324.12
#2024-06-14|2250.51
#2024-06-17|2260.90
#2024-06-18|2302.06
#2024-06-19|2302.00
#2024-06-20|2327.91
#2024-06-21|2285.29
#2024-06-24|2317.45
#2024-06-25|2293.93
#2024-06-26|2274.60
#2024-06-27|2266.33
#2024-06-28|2257.12
#2024-07-01|2295.10
#2024-07-02|2294.51
#2024-07-03|2347.74
#2024-07-04|2366.12
#2024-07-05|2380.60
#2024-07-08|2393.81
#2024-07-09|2340.57
#2024-07-10|2363.66
#2024-07-11|2412.73
#2024-07-12|2447.55
#2024-07-15|2437.44
#2024-07-16|2440.01
#2024-07-17|2440.06
#2024-07-18|2446.81
#2024-07-19|2422.20
#2024-07-22|2447.56
#2024-07-23|2433.74
#2024-07-24|2406.99
#2024-07-25|2387.95
#2024-07-26|2442.65
#2024-07-29|2399.10
#2024-07-30|2422.95
#2024-07-31|2410.96
#2024-08-01|2345.99
#2024-08-02|2325.63
#2024-08-05|2295.80
#2024-08-06|2274.73
#2024-08-07|2330.12
#2024-08-08|2307.86
#2024-08-09|2322.39
#2024-08-12|2315.13
#2024-08-13|2331.83
#2024-08-14|2360.52
#2024-08-15|2373.86
#2024-08-16|2386.17
#2024-08-19|2417.04
#2024-08-20|2415.94
#2024-08-21|2423.76
#2024-08-22|2424.19
#2024-08-23|2464.75
#2024-08-26|2460.43
#2024-08-27|2449.55
#2024-08-28|2460.48
#2024-08-29|2456.52
#2024-08-30|2473.89
#2024-09-02|2480.53
#2024-09-03|2448.58
#2024-09-04|2442.04
#2024-09-05|2454.39
#2024-09-06|2433.77
#2024-09-09|2443.22
#2024-09-10|2433.24
#2024-09-11|2425.61
#2024-09-12|2427.72
#2024-09-13|2467.61
#2024-09-16|2478.25
#2024-09-17|2513.97
#2024-09-18|2510.39
#2024-09-19|2556.98
#2024-09-20|2533.01
#2024-09-23|2525.38
#2024-09-24|2530.91
#2024-09-25|2528.45
#2024-09-26|2556.12
#2024-09-27|2556.98
#2024-09-30|2487.50
#2024-10-01|2461.21
#2024-10-02|2454.09
#2024-10-03|2404.76
#2024-10-04|2426.79
#2024-10-07|2432.71
#2024-10-08|2430.49
#2024-10-09|2456.32
#2024-10-10|2442.24
#2024-10-11|2449.05
#2024-10-14|2449.72
#2024-10-15|2448.33
#2024-10-16|2463.58
#2024-10-17|2458.93
#2024-10-18|2469.12
#2024-10-21|2435.77
#2024-10-22|2416.77
#2024-10-23|2392.29
#2024-10-24|2390.30
#2024-10-25|2374.32
#2024-10-28|2412.49
#2024-10-29|2398.24
#2024-10-30|2400.63
#2024-10-31|2397.11
#2024-11-01|2413.53
#2024-11-04|2398.83
#2024-11-05|2410.77
#2024-11-06|2355.78
#2024-11-07|2404.76
#2024-11-08|2382.21
#2024-11-11|2404.83
#2024-11-12|2348.80
#2024-11-13|2326.98
#2024-11-14|2360.86
#2024-11-15|2359.51
#2024-11-18|2366.38
#2024-11-19|2349.16
#2024-11-20|2328.42
#2024-11-21|2333.90
#2024-11-22|2320.29
#2024-11-25|2349.64
#2024-11-26|2324.86
#2024-11-27|2318.98
#2024-11-28|2339.17
#2024-11-29|2349.92
#2024-12-02|2304.99
#2024-12-03|2349.30
#2024-12-04|2360.01
#2024-12-05|2406.07
#2024-12-06|2415.05
#2024-12-09|2416.34
#2024-12-10|2389.32
#2024-12-11|2397.19
#2024-12-12|2384.59
#2024-12-13|2386.42
#2024-12-16|2367.14
#2024-12-17|2349.82
#2024-12-18|2350.90
#2024-12-19|2294.05
#2024-12-20|2292.60
#2024-12-23|2295.75
#2024-12-24|2302.45
#2024-12-25|2302.45
#2024-12-26|2306.33
#2024-12-27|2321.61
#2024-12-30|2305.08
#2024-12-31|2312.84
#2025-01-01|2312.84
#2025-01-02|2305.34
#2025-01-03|2285.82
#2025-01-06|2340.18
#2025-01-07|2330.04
#2025-01-08|2302.88
#2025-01-09|2312.51
#2025-01-10|2264.92
#2025-01-13|2239.67
#2025-01-14|2266.23
#2025-01-15|2302.92
#2025-01-16|2310.68
#2025-01-17|2350.16
#2025-01-20|2389.23
#2025-01-21|2393.40
#2025-01-22|2413.52
#2025-01-23|2427.24
#2025-01-24|2439.68
#2025-01-27|2420.45
#2025-01-28|2415.46
#2025-01-29|2400.61
#2025-01-30|2435.55
#2025-01-31|2423.39
#2025-02-03|2363.82
#2025-02-04|2399.55
#2025-02-05|2408.66
#2025-02-06|2463.54
#2025-02-07|2482.99
#2025-02-10|2473.31
#2025-02-11|2477.65
#2025-02-12|2489.77
#2025-02-13|2537.21
#2025-02-14|2560.70
#2025-02-17|2573.54
#2025-02-18|2585.82
#2025-02-19|2514.87
#2025-02-20|2522.46
#2025-02-21|2532.30
#2025-02-24|2527.57
#2025-02-25|2547.92
#2025-02-26|2602.47
#2025-02-27|2569.13
#2025-02-28|2578.37
#2025-03-03|2610.30
#2025-03-04|2563.90
#2025-03-05|2803.82
#2025-03-06|2882.94
#2025-03-07|2862.51
#2025-03-10|2777.20
#2025-03-11|2763.28
#2025-03-12|2813.57
#2025-03-13|2788.02
#2025-03-14|2843.88
#2025-03-17|2872.63
#2025-03-18|2896.31
#2025-03-19|2907.00
#2025-03-20|2878.31
#2025-03-21|2843.30
#2025-03-24|2837.26
#2025-03-25|2857.55
#2025-03-26|2843.47
#2025-03-27|2827.51
#2025-03-28|2800.90
#2025-03-31|2714.56
#2025-04-01|2743.04
#2025-04-02|2778.44
#2025-04-03|2724.77
#2025-04-04|2599.99
#2025-04-07|2471.72
#2025-04-08|2546.73
#2025-04-09|2508.26
#2025-04-10|2649.94
#2025-04-11|2695.14
#2025-04-14|2777.97
#2025-04-15|2843.87
#2025-04-16|2863.11
#2025-04-17|2826.88
#2025-04-18|2826.88
#2025-04-21|2863.74
#2025-04-22|2844.86
#2025-04-23|2871.01
#2025-04-24|2894.01
#2025-04-25|2953.25
#2025-04-28|2973.31
#2025-04-29|2988.50
#2025-04-30|2996.79
#2025-05-01|2974.12
#2025-05-02|3074.72
#2025-05-05|3060.85
#2025-05-06|3060.87
#2025-05-07|3046.72
#2025-05-08|3051.25
#2025-05-09|3061.66
#2025-05-12|3021.52
#2025-05-13|3051.52
#2025-05-14|3095.13
#2025-05-15|3095.64
#2025-05-16|3091.80
#2025-05-19|3128.43
#2025-05-20|3157.22
#2025-05-21|3164.12
#2025-05-22|3125.70
#2025-05-23|3129.75
#2025-05-26|3184.77
#2025-05-27|3161.99
#2025-05-28|3128.78
#2025-05-29|3131.39
#2025-05-30|3099.07
#2025-06-02|3135.76
#2025-06-03|3122.51
#2025-06-04|3142.05
#2025-06-05|3170.18
#2025-06-06|3145.80
#2025-06-09|3131.75
#2025-06-10|3128.35
#2025-06-11|3149.44
#2025-06-12|3176.63
#2025-06-13|3117.72
#2025-06-16|3164.42
#2025-06-17|3112.76
#2025-06-18|3091.65
#2025-06-19|3014.56
#2025-06-20|3050.94
#2025-06-23|3045.93
#2025-06-24|3141.23
#2025-06-25|3142.86
#2025-06-26|3193.67
#2025-06-27|3258.87
#2025-06-30|3252.04
#2025-07-01|3231.71
#2025-07-02|3232.66
#2025-07-03|3234.53
#2025-07-04|3216.83
#2025-07-07|3238.56
#2025-07-08|3227.70
#2025-07-09|3286.48
#2025-07-10|3270.94
#2025-07-11|3261.80
#2025-07-14|3245.69
#2025-07-15|3209.42
#2025-07-16|3160.42
#2025-07-17|3213.48
#2025-07-18|3241.17
#2025-07-21|3256.49
#2025-07-22|3229.21
#2025-07-23|3288.07
#2025-07-24|3298.80
#2025-07-25|3277.39
#2025-07-28|3228.34
#2025-07-29|3230.77
#2025-07-30|3218.70
#2025-07-31|3174.52
#2025-08-01|3081.25
#2025-08-04|3119.94
#2025-08-05|3127.34
#2025-08-06|3165.77
#2025-08-07|3237.29
#2025-08-08|3279.07
#2025-08-11|3254.54
#2025-08-12|3295.53
#2025-08-13|3325.83
#2025-08-14|3338.42
#2025-08-15|3370.17
#2025-08-18|3342.39
#2025-08-19|3377.74
#2025-08-20|3335.62
#2025-08-21|3309.06
#2025-08-22|3368.36
#2025-08-25|3259.03
#2025-08-26|3167.50
#2025-08-27|3150.48
#2025-08-28|3180.56
#2025-08-29|3162.17
#2025-09-01|3164.89
#2025-09-02|3081.97
#2025-09-03|3093.28
#2025-09-04|3132.43
#2025-09-05|3161.19
#2025-09-08|3219.68
#2025-09-09|3201.99
#2025-09-10|3224.61
#2025-09-11|3264.94
#2025-09-12|3256.10
#2025-09-15|3285.06
#2025-09-16|3260.01
#2025-09-17|3246.14
#2025-09-18|3251.88
#2025-09-19|3245.81
#2025-09-22|3229.21
#2025-09-23|3244.04
#2025-09-24|3197.63
#2025-09-25|3138.95
#2025-09-26|3178.26
#2025-09-29|3168.05
#2025-09-30|3206.45
#2025-10-01|3225.61
#2025-10-02|3245.19
#2025-10-03|3249.29
#2025-10-06|3208.95
#2025-10-07|3197.55
#2025-10-08|3203.98
#2025-10-09|3226.94
#2025-10-10|3186.72
#2025-10-13|3213.87
#2025-10-14|3235.88
#2025-10-15|3255.74
#2025-10-16|3297.29
#2025-10-17|3260.70
#2025-10-20|3281.64
#2025-10-21|3254.78
#2025-10-22|3266.79
#2025-10-23|3280.63
#2025-10-24|3292.97
#2025-10-27|3299.40
#2025-10-28|3276.04
#2025-10-29|3252.03
#2025-10-30|3211.65
#2025-10-31|3161.12
#2025-11-03|3155.18
#2025-11-04|3143.44
#2025-11-05|3166.54
#2025-11-06|3139.94
#2025-11-07|3121.55
#2025-11-10|3177.94
#2025-11-11|3226.01
#2025-11-12|3275.67
#2025-11-13|3291.67
#2025-11-14|3248.24
#2025-11-17|3229.52
#2025-11-18|3169.82
#2025-11-19|3196.90
#2025-11-20|3194.26
#2025-11-21|3162.56
#2025-11-24|3220.48
#2025-11-25|3307.74
#2025-11-26|3342.39
#2025-11-27|3347.77
#2025-11-28|3360.96
#2025-12-01|3348.77
#2025-12-02|3343.95
#2025-12-03|3344.09
#2025-12-04|3360.04
#2025-12-05|3377.42
#2025-12-08|3384.62
#2025-12-09|3376.99
#2025-12-10|3334.75
#2025-12-11|3425.90
#2025-12-12|3404.68
#2025-12-15|3458.46
#2025-12-16|3464.83
#2025-12-17|3405.95
#2025-12-18|3429.35
#2025-12-19|3413.88
#2025-12-22|3429.41
#2025-12-23|3426.34
#2025-12-24|3422.17
#2025-12-25|3422.17
#2025-12-26|3421.88
#2025-12-29|3425.31
#2025-12-30|3444.14
#2025-12-31|3432.82
#2026-01-01|3432.82
#2026-01-02|3450.99
#2026-01-05|3452.47
#2026-01-06|3437.45
#2026-01-07|3510.44
#2026-01-08|3487.17
#2026-01-09|3458.99
#2026-01-12|3509.88
#2026-01-13|3421.29
#2026-01-14|3437.49
#2026-01-15|3433.64
#2026-01-16|3435.69
#2026-01-19|3410.89
#2026-01-20|3378.67
#2026-01-21|3376.40
#2026-01-22|3482.15
#2026-01-23|3463.10
#2026-01-26|3511.01
#2026-01-27|3570.97
#2026-01-28|3553.73
#2026-01-29|3527.21
#2026-01-30|3527.54
#2026-02-02|3535.45
#2026-02-03|3578.52
#2026-02-04|3535.38
#2026-02-05|3521.07
#2026-02-06|3683.86
#2026-02-09|3748.50
#2026-02-10|3729.84
#2026-02-11|3735.44
#2026-02-12|3696.89
#2026-02-13|3695.08
#2026-02-16|3731.79
#2026-02-17|3724.14
#2026-02-18|3772.43
#2026-02-19|3748.54
#2026-02-20|3800.90
#2026-02-23|3787.89
#2026-02-24|3790.49
#2026-02-25|3803.70
#2026-02-26|3798.82
#2026-02-27|3800.46
#2026-03-02|3689.01
#2026-03-03|3506.43
#2026-03-04|3552.74
#2026-03-05|3470.26
#2026-03-06|3397.26
#2026-03-09|3353.46
#2026-03-10|3446.17
#2026-03-11|3413.66
#2026-03-12|3345.02
#2026-03-13|3290.05
#2026-03-16|3321.65
#2026-03-17|3360.49
#2026-03-18|3362.72
#2026-03-19|3254.53
#2026-03-20|3227.60
#2026-03-23|3318.66
#2026-03-24|3320.42
#2026-03-25|3369.05
#2026-03-26|3314.05
#2026-03-27|3269.25
#2026-03-30|3263.31
#2026-03-31|3315.58
#2026-04-01|3471.13
#2026-04-02|3411.81
#2026-04-03|3411.81
#2026-04-06|3409.30
#2026-04-07|3393.63