Table Data - Nasdaq Eurozone Construction and Materials Net Total Return Index
| Title | Nasdaq Eurozone Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5010N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 518.47 |
| 2001-04-02 | 517.63 |
| 2001-04-03 | 505.08 |
| 2001-04-04 | 523.15 |
| 2001-04-05 | 521.07 |
| 2001-04-06 | 525.66 |
| 2001-04-09 | 530.17 |
| 2001-04-10 | 533.87 |
| 2001-04-11 | 528.73 |
| 2001-04-12 | 536.52 |
| 2001-04-13 | . |
| 2001-04-16 | 531.00 |
| 2001-04-17 | 526.52 |
| 2001-04-18 | 526.37 |
| 2001-04-19 | 535.90 |
| 2001-04-20 | 547.18 |
| 2001-04-23 | 542.14 |
| 2001-04-24 | 544.41 |
| 2001-04-25 | 541.91 |
| 2001-04-26 | 550.19 |
| 2001-04-27 | 551.84 |
| 2001-04-30 | 552.18 |
| 2001-05-01 | 554.86 |
| 2001-05-02 | 556.53 |
| 2001-05-03 | 552.90 |
| 2001-05-04 | 555.39 |
| 2001-05-07 | 554.68 |
| 2001-05-08 | 554.95 |
| 2001-05-09 | 554.49 |
| 2001-05-10 | 556.27 |
| 2001-05-11 | 549.92 |
| 2001-05-14 | 548.06 |
| 2001-05-15 | 556.73 |
| 2001-05-16 | 557.74 |
| 2001-05-17 | 563.55 |
| 2001-05-18 | 562.90 |
| 2001-05-21 | 564.00 |
| 2001-05-22 | 553.18 |
| 2001-05-23 | 546.14 |
| 2001-05-24 | 544.55 |
| 2001-05-25 | 539.95 |
| 2001-05-28 | . |
| 2001-05-29 | 537.14 |
| 2001-05-30 | 532.50 |
| 2001-05-31 | 534.14 |
| 2001-06-01 | 530.54 |
| 2001-06-04 | 532.30 |
| 2001-06-05 | 535.58 |
| 2001-06-06 | 539.58 |
| 2001-06-07 | 539.80 |
| 2001-06-08 | 538.87 |
| 2001-06-11 | 531.30 |
| 2001-06-12 | 530.58 |
| 2001-06-13 | 533.29 |
| 2001-06-14 | 531.07 |
| 2001-06-15 | 526.83 |
| 2001-06-18 | 521.90 |
| 2001-06-19 | 525.26 |
| 2001-06-20 | 509.12 |
| 2001-06-21 | 506.71 |
| 2001-06-22 | 515.55 |
| 2001-06-25 | 520.64 |
| 2001-06-26 | 510.19 |
| 2001-06-27 | 507.59 |
| 2001-06-28 | 503.85 |
| 2001-06-29 | 509.13 |
| 2001-07-02 | 514.88 |
| 2001-07-03 | 520.18 |
| 2001-07-04 | . |
| 2001-07-05 | 514.36 |
| 2001-07-06 | 513.20 |
| 2001-07-09 | 515.14 |
| 2001-07-10 | 520.19 |
| 2001-07-11 | 521.84 |
| 2001-07-12 | 518.79 |
| 2001-07-13 | 519.30 |
| 2001-07-16 | 519.37 |
| 2001-07-17 | 516.23 |
| 2001-07-18 | 529.49 |
| 2001-07-19 | 526.45 |
| 2001-07-20 | 524.97 |
| 2001-07-23 | 522.50 |
| 2001-07-24 | 522.08 |
| 2001-07-25 | 513.79 |
| 2001-07-26 | 513.73 |
| 2001-07-27 | 520.84 |
| 2001-07-30 | 525.34 |
| 2001-07-31 | 528.20 |
| 2001-08-01 | 530.50 |
| 2001-08-02 | 534.21 |
| 2001-08-03 | 537.54 |
| 2001-08-06 | 536.45 |
| 2001-08-07 | 532.34 |
| 2001-08-08 | 530.85 |
| 2001-08-09 | 534.88 |
| 2001-08-10 | 537.98 |
| 2001-08-13 | 545.62 |
| 2001-08-14 | 546.80 |
| 2001-08-15 | 551.30 |
| 2001-08-16 | 555.79 |
| 2001-08-17 | 556.04 |
| 2001-08-20 | 551.20 |
| 2001-08-21 | 555.03 |
| 2001-08-22 | 559.76 |
| 2001-08-23 | 550.80 |
| 2001-08-24 | 553.17 |
| 2001-08-27 | 549.17 |
| 2001-08-28 | 544.36 |
| 2001-08-29 | 543.88 |
| 2001-08-30 | 536.85 |
| 2001-08-31 | 534.45 |
| 2001-09-03 | . |
| 2001-09-04 | 513.96 |
| 2001-09-05 | 507.89 |
| 2001-09-06 | 503.97 |
| 2001-09-07 | 503.67 |
| 2001-09-10 | 492.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 463.60 |
| 2001-09-18 | 461.41 |
| 2001-09-19 | 457.32 |
| 2001-09-20 | 438.66 |
| 2001-09-21 | 426.85 |
| 2001-09-24 | 445.14 |
| 2001-09-25 | 458.85 |
| 2001-09-26 | 466.34 |
| 2001-09-27 | 471.26 |
| 2001-09-28 | 467.75 |
| 2001-10-01 | 469.58 |
| 2001-10-02 | 474.43 |
| 2001-10-03 | 470.30 |
| 2001-10-04 | 481.22 |
| 2001-10-05 | 488.92 |
| 2001-10-08 | 486.15 |
| 2001-10-09 | 490.47 |
| 2001-10-10 | 491.46 |
| 2001-10-11 | 490.43 |
| 2001-10-12 | 494.06 |
| 2001-10-15 | 492.06 |
| 2001-10-16 | 503.70 |
| 2001-10-17 | 504.43 |
| 2001-10-18 | 495.76 |
| 2001-10-19 | 487.12 |
| 2001-10-22 | 485.84 |
| 2001-10-23 | 496.04 |
| 2001-10-24 | 497.75 |
| 2001-10-25 | 493.38 |
| 2001-10-26 | 497.40 |
| 2001-10-29 | 502.55 |
| 2001-10-30 | 494.14 |
| 2001-10-31 | 493.37 |
| 2001-11-01 | 488.23 |
| 2001-11-02 | 487.23 |
| 2001-11-05 | 487.67 |
| 2001-11-06 | 490.13 |
| 2001-11-07 | 490.30 |
| 2001-11-08 | 494.44 |
| 2001-11-09 | 491.51 |
| 2001-11-12 | 487.81 |
| 2001-11-13 | 487.13 |
| 2001-11-14 | 495.73 |
| 2001-11-15 | 497.48 |
| 2001-11-16 | 499.44 |
| 2001-11-19 | 504.17 |
| 2001-11-20 | 505.49 |
| 2001-11-21 | 501.32 |
| 2001-11-22 | . |
| 2001-11-23 | 501.89 |
| 2001-11-26 | 506.45 |
| 2001-11-27 | 506.98 |
| 2001-11-28 | 504.79 |
| 2001-11-29 | 506.97 |
| 2001-11-30 | 519.00 |
| 2001-12-03 | 513.39 |
| 2001-12-04 | 524.70 |
| 2001-12-05 | 527.52 |
| 2001-12-06 | 525.94 |
| 2001-12-07 | 531.54 |
| 2001-12-10 | 529.53 |
| 2001-12-11 | 533.23 |
| 2001-12-12 | 532.74 |
| 2001-12-13 | 522.93 |
| 2001-12-14 | 521.94 |
| 2001-12-17 | 532.10 |
| 2001-12-18 | 528.19 |
| 2001-12-19 | 523.56 |
| 2001-12-20 | 520.78 |
| 2001-12-21 | 520.88 |
| 2001-12-24 | 515.40 |
| 2001-12-25 | . |
| 2001-12-26 | 515.87 |
| 2001-12-27 | 525.97 |
| 2001-12-28 | 521.69 |
| 2001-12-31 | 528.32 |
| 2002-01-01 | . |
| 2002-01-02 | 535.59 |
| 2002-01-03 | 539.70 |
| 2002-01-04 | 539.60 |
| 2002-01-07 | 535.57 |
| 2002-01-08 | 534.81 |
| 2002-01-09 | 536.59 |
| 2002-01-10 | 530.47 |
| 2002-01-11 | 527.60 |
| 2002-01-14 | 523.30 |
| 2002-01-15 | 526.12 |
| 2002-01-16 | 513.73 |
| 2002-01-17 | 518.28 |
| 2002-01-18 | 513.99 |
| 2002-01-21 | . |
| 2002-01-22 | 511.03 |
| 2002-01-23 | 512.90 |
| 2002-01-24 | 511.77 |
| 2002-01-25 | 501.68 |
| 2002-01-28 | 505.43 |
| 2002-01-29 | 499.51 |
| 2002-01-30 | 497.14 |
| 2002-01-31 | 502.29 |
| 2002-02-01 | 506.35 |
| 2002-02-04 | 505.82 |
| 2002-02-05 | 505.43 |
| 2002-02-06 | 504.95 |
| 2002-02-07 | 507.27 |
| 2002-02-08 | 508.19 |
| 2002-02-11 | 513.34 |
| 2002-02-12 | 515.07 |
| 2002-02-13 | 514.52 |
| 2002-02-14 | 517.59 |
| 2002-02-15 | 520.84 |
| 2002-02-18 | . |
| 2002-02-19 | 510.87 |
| 2002-02-20 | 508.88 |
| 2002-02-21 | 513.93 |
| 2002-02-22 | 514.62 |
| 2002-02-25 | 515.93 |
| 2002-02-26 | 520.94 |
| 2002-02-27 | 522.55 |
| 2002-02-28 | 519.15 |
| 2002-03-01 | 521.79 |
| 2002-03-04 | 534.25 |
| 2002-03-05 | 537.00 |
| 2002-03-06 | 539.22 |
| 2002-03-07 | 546.57 |
| 2002-03-08 | 543.25 |
| 2002-03-11 | 538.63 |
| 2002-03-12 | 533.30 |
| 2002-03-13 | 534.67 |
| 2002-03-14 | 541.39 |
| 2002-03-15 | 542.85 |
| 2002-03-18 | 544.75 |
| 2002-03-19 | 553.56 |
| 2002-03-20 | 554.43 |
| 2002-03-21 | 551.27 |
| 2002-03-22 | 552.18 |
| 2002-03-25 | 549.40 |
| 2002-03-26 | 548.31 |
| 2002-03-27 | 546.42 |
| 2002-03-28 | 550.27 |
| 2002-03-29 | . |
| 2002-04-01 | 554.82 |
| 2002-04-02 | 555.41 |
| 2002-04-03 | 551.52 |
| 2002-04-04 | 548.57 |
| 2002-04-05 | 545.71 |
| 2002-04-08 | 536.98 |
| 2002-04-09 | 537.12 |
| 2002-04-10 | 540.34 |
| 2002-04-11 | 541.77 |
| 2002-04-12 | 544.50 |
| 2002-04-15 | 545.97 |
| 2002-04-16 | 551.01 |
| 2002-04-17 | 561.25 |
| 2002-04-18 | 562.76 |
| 2002-04-19 | 565.44 |
| 2002-04-22 | 568.27 |
| 2002-04-23 | 564.82 |
| 2002-04-24 | 565.28 |
| 2002-04-25 | 561.58 |
| 2002-04-26 | 561.54 |
| 2002-04-29 | 564.15 |
| 2002-04-30 | 567.63 |
| 2002-05-01 | 569.59 |
| 2002-05-02 | 566.59 |
| 2002-05-03 | 572.61 |
| 2002-05-06 | 577.11 |
| 2002-05-07 | 569.07 |
| 2002-05-08 | 573.23 |
| 2002-05-09 | 573.90 |
| 2002-05-10 | 580.56 |
| 2002-05-13 | 582.25 |
| 2002-05-14 | 577.28 |
| 2002-05-15 | 581.40 |
| 2002-05-16 | 582.21 |
| 2002-05-17 | 590.03 |
| 2002-05-20 | 590.07 |
| 2002-05-21 | 584.79 |
| 2002-05-22 | 587.77 |
| 2002-05-23 | 580.22 |
| 2002-05-24 | 583.46 |
| 2002-05-27 | . |
| 2002-05-28 | 589.17 |
| 2002-05-29 | 591.61 |
| 2002-05-30 | 585.20 |
| 2002-05-31 | 583.48 |
| 2002-06-03 | 584.45 |
| 2002-06-04 | 581.53 |
| 2002-06-05 | 575.38 |
| 2002-06-06 | 581.05 |
| 2002-06-07 | 571.97 |
| 2002-06-10 | 576.00 |
| 2002-06-11 | 575.51 |
| 2002-06-12 | 572.95 |
| 2002-06-13 | 571.74 |
| 2002-06-14 | 564.00 |
| 2002-06-17 | 568.18 |
| 2002-06-18 | 570.97 |
| 2002-06-19 | 572.98 |
| 2002-06-20 | 573.00 |
| 2002-06-21 | 572.53 |
| 2002-06-24 | 570.34 |
| 2002-06-25 | 569.40 |
| 2002-06-26 | 574.90 |
| 2002-06-27 | 573.98 |
| 2002-06-28 | 587.85 |
| 2002-07-01 | 582.78 |
| 2002-07-02 | 575.66 |
| 2002-07-03 | 562.37 |
| 2002-07-04 | . |
| 2002-07-05 | 572.38 |
| 2002-07-08 | 581.28 |
| 2002-07-09 | 582.04 |
| 2002-07-10 | 572.53 |
| 2002-07-11 | 559.41 |
| 2002-07-12 | 561.08 |
| 2002-07-15 | 558.21 |
| 2002-07-16 | 549.43 |
| 2002-07-17 | 558.08 |
| 2002-07-18 | 559.74 |
| 2002-07-19 | 553.87 |
| 2002-07-22 | 536.14 |
| 2002-07-23 | 518.90 |
| 2002-07-24 | 508.48 |
| 2002-07-25 | 512.46 |
| 2002-07-26 | 478.81 |
| 2002-07-29 | 490.95 |
| 2002-07-30 | 499.17 |
| 2002-07-31 | 495.79 |
| 2002-08-01 | 485.04 |
| 2002-08-02 | 472.27 |
| 2002-08-05 | 456.26 |
| 2002-08-06 | 452.41 |
| 2002-08-07 | 460.06 |
| 2002-08-08 | 471.08 |
| 2002-08-09 | 477.84 |
| 2002-08-12 | 477.17 |
| 2002-08-13 | 480.44 |
| 2002-08-14 | 476.72 |
| 2002-08-15 | 480.58 |
| 2002-08-16 | 485.51 |
| 2002-08-19 | 488.43 |
| 2002-08-20 | 492.20 |
| 2002-08-21 | 504.11 |
| 2002-08-22 | 510.15 |
| 2002-08-23 | 505.64 |
| 2002-08-26 | 504.40 |
| 2002-08-27 | 516.39 |
| 2002-08-28 | 506.80 |
| 2002-08-29 | 502.80 |
| 2002-08-30 | 501.76 |
| 2002-09-02 | . |
| 2002-09-03 | 493.09 |
| 2002-09-04 | 496.35 |
| 2002-09-05 | 490.56 |
| 2002-09-06 | 490.19 |
| 2002-09-09 | 485.78 |
| 2002-09-10 | 488.41 |
| 2002-09-11 | 495.47 |
| 2002-09-12 | 490.10 |
| 2002-09-13 | 486.45 |
| 2002-09-16 | 480.35 |
| 2002-09-17 | 477.13 |
| 2002-09-18 | 469.36 |
| 2002-09-19 | 468.57 |
| 2002-09-20 | 471.19 |
| 2002-09-23 | 460.80 |
| 2002-09-24 | 445.26 |
| 2002-09-25 | 443.74 |
| 2002-09-26 | 453.89 |
| 2002-09-27 | 454.59 |
| 2002-09-30 | 437.77 |
| 2002-10-01 | 434.40 |
| 2002-10-02 | 436.73 |
| 2002-10-03 | 431.81 |
| 2002-10-04 | 418.41 |
| 2002-10-07 | 415.89 |
| 2002-10-08 | 413.29 |
| 2002-10-09 | 411.86 |
| 2002-10-10 | 415.75 |
| 2002-10-11 | 432.30 |
| 2002-10-14 | 432.74 |
| 2002-10-15 | 450.26 |
| 2002-10-16 | 449.38 |
| 2002-10-17 | 455.52 |
| 2002-10-18 | 453.60 |
| 2002-10-21 | 454.28 |
| 2002-10-22 | 439.99 |
| 2002-10-23 | 433.09 |
| 2002-10-24 | 435.55 |
| 2002-10-25 | 424.70 |
| 2002-10-28 | 429.24 |
| 2002-10-29 | 416.18 |
| 2002-10-30 | 427.80 |
| 2002-10-31 | 443.01 |
| 2002-11-01 | 437.96 |
| 2002-11-04 | 453.58 |
| 2002-11-05 | 460.58 |
| 2002-11-06 | 455.00 |
| 2002-11-07 | 456.87 |
| 2002-11-08 | 458.91 |
| 2002-11-11 | 456.12 |
| 2002-11-12 | 461.01 |
| 2002-11-13 | 459.10 |
| 2002-11-14 | 467.49 |
| 2002-11-15 | 469.68 |
| 2002-11-18 | 474.91 |
| 2002-11-19 | 472.09 |
| 2002-11-20 | 464.72 |
| 2002-11-21 | 474.42 |
| 2002-11-22 | 475.90 |
| 2002-11-25 | 472.72 |
| 2002-11-26 | 468.05 |
| 2002-11-27 | 473.37 |
| 2002-11-28 | . |
| 2002-11-29 | 487.22 |
| 2002-12-02 | 488.16 |
| 2002-12-03 | 481.78 |
| 2002-12-04 | 478.42 |
| 2002-12-05 | 474.52 |
| 2002-12-06 | 472.64 |
| 2002-12-09 | 467.88 |
| 2002-12-10 | 464.91 |
| 2002-12-11 | 467.75 |
| 2002-12-12 | 468.47 |
| 2002-12-13 | 463.60 |
| 2002-12-16 | 464.84 |
| 2002-12-17 | 467.58 |
| 2002-12-18 | 460.86 |
| 2002-12-19 | 457.80 |
| 2002-12-20 | 464.15 |
| 2002-12-23 | 461.46 |
| 2002-12-24 | 461.88 |
| 2002-12-25 | . |
| 2002-12-26 | 463.05 |
| 2002-12-27 | 463.57 |
| 2002-12-30 | 464.37 |
| 2002-12-31 | 470.75 |
| 2003-01-01 | . |
| 2003-01-02 | 476.57 |
| 2003-01-03 | 481.73 |
| 2003-01-06 | 487.54 |
| 2003-01-07 | 481.36 |
| 2003-01-08 | 471.93 |
| 2003-01-09 | 477.99 |
| 2003-01-10 | 480.68 |
| 2003-01-13 | 479.29 |
| 2003-01-14 | 477.18 |
| 2003-01-15 | 471.16 |
| 2003-01-16 | 474.72 |
| 2003-01-17 | 474.48 |
| 2003-01-20 | . |
| 2003-01-21 | 464.29 |
| 2003-01-22 | 459.88 |
| 2003-01-23 | 453.00 |
| 2003-01-24 | 456.52 |
| 2003-01-27 | 442.90 |
| 2003-01-28 | 445.78 |
| 2003-01-29 | 442.95 |
| 2003-01-30 | 444.78 |
| 2003-01-31 | 453.83 |
| 2003-02-03 | 460.45 |
| 2003-02-04 | 453.55 |
| 2003-02-05 | 452.21 |
| 2003-02-06 | 449.27 |
| 2003-02-07 | 440.81 |
| 2003-02-10 | 438.02 |
| 2003-02-11 | 445.92 |
| 2003-02-12 | 448.24 |
| 2003-02-13 | 449.93 |
| 2003-02-14 | 451.22 |
| 2003-02-17 | . |
| 2003-02-18 | 455.55 |
| 2003-02-19 | 453.45 |
| 2003-02-20 | 452.33 |
| 2003-02-21 | 452.73 |
| 2003-02-24 | 446.82 |
| 2003-02-25 | 432.12 |
| 2003-02-26 | 429.57 |
| 2003-02-27 | 436.96 |
| 2003-02-28 | 442.20 |
| 2003-03-03 | 440.36 |
| 2003-03-04 | 439.85 |
| 2003-03-05 | 441.94 |
| 2003-03-06 | 436.43 |
| 2003-03-07 | 433.14 |
| 2003-03-10 | 426.10 |
| 2003-03-11 | 421.76 |
| 2003-03-12 | 411.08 |
| 2003-03-13 | 422.86 |
| 2003-03-14 | 435.61 |
| 2003-03-17 | 439.78 |
| 2003-03-18 | 439.34 |
| 2003-03-19 | 442.93 |
| 2003-03-20 | 440.44 |
| 2003-03-21 | 451.82 |
| 2003-03-24 | 440.41 |
| 2003-03-25 | 446.69 |
| 2003-03-26 | 445.96 |
| 2003-03-27 | 444.06 |
| 2003-03-28 | 442.14 |
| 2003-03-31 | 440.92 |
| 2003-04-01 | 434.64 |
| 2003-04-02 | 440.52 |
| 2003-04-03 | 445.70 |
| 2003-04-04 | 450.35 |
| 2003-04-07 | 457.50 |
| 2003-04-08 | 454.79 |
| 2003-04-09 | 460.04 |
| 2003-04-10 | 461.35 |
| 2003-04-11 | 463.93 |
| 2003-04-14 | 468.33 |
| 2003-04-15 | 473.88 |
| 2003-04-16 | 471.43 |
| 2003-04-17 | 476.02 |
| 2003-04-18 | . |
| 2003-04-21 | 473.97 |
| 2003-04-22 | 477.92 |
| 2003-04-23 | 484.95 |
| 2003-04-24 | 480.48 |
| 2003-04-25 | 486.02 |
| 2003-04-28 | 492.25 |
| 2003-04-29 | 500.64 |
| 2003-04-30 | 505.74 |
| 2003-05-01 | 510.62 |
| 2003-05-02 | 512.26 |
| 2003-05-05 | 522.70 |
| 2003-05-06 | 535.92 |
| 2003-05-07 | 527.93 |
| 2003-05-08 | 519.99 |
| 2003-05-09 | 524.17 |
| 2003-05-12 | 524.20 |
| 2003-05-13 | 522.59 |
| 2003-05-14 | 518.18 |
| 2003-05-15 | 517.93 |
| 2003-05-16 | 525.58 |
| 2003-05-19 | 520.31 |
| 2003-05-20 | 524.22 |
| 2003-05-21 | 520.47 |
| 2003-05-22 | 521.00 |
| 2003-05-23 | 517.02 |
| 2003-05-26 | . |
| 2003-05-27 | 517.37 |
| 2003-05-28 | 515.65 |
| 2003-05-29 | 521.69 |
| 2003-05-30 | 526.58 |
| 2003-06-02 | 531.03 |
| 2003-06-03 | 529.00 |
| 2003-06-04 | 531.14 |
| 2003-06-05 | 538.91 |
| 2003-06-06 | 540.38 |
| 2003-06-09 | 539.87 |
| 2003-06-10 | 538.22 |
| 2003-06-11 | 546.30 |
| 2003-06-12 | 548.59 |
| 2003-06-13 | 549.61 |
| 2003-06-16 | 564.68 |
| 2003-06-17 | 563.27 |
| 2003-06-18 | 551.41 |
| 2003-06-19 | 549.58 |
| 2003-06-20 | 550.57 |
| 2003-06-23 | 537.83 |
| 2003-06-24 | 534.32 |
| 2003-06-25 | 541.58 |
| 2003-06-26 | 533.55 |
| 2003-06-27 | 535.98 |
| 2003-06-30 | 535.28 |
| 2003-07-01 | 539.12 |
| 2003-07-02 | 544.89 |
| 2003-07-03 | 553.31 |
| 2003-07-04 | . |
| 2003-07-07 | 557.22 |
| 2003-07-08 | 560.44 |
| 2003-07-09 | 560.17 |
| 2003-07-10 | 555.92 |
| 2003-07-11 | 559.68 |
| 2003-07-14 | 564.82 |
| 2003-07-15 | 561.84 |
| 2003-07-16 | 560.16 |
| 2003-07-17 | 555.71 |
| 2003-07-18 | 561.30 |
| 2003-07-21 | 561.08 |
| 2003-07-22 | 555.93 |
| 2003-07-23 | 555.88 |
| 2003-07-24 | 569.54 |
| 2003-07-25 | 570.31 |
| 2003-07-28 | 577.86 |
| 2003-07-29 | 577.58 |
| 2003-07-30 | 578.81 |
| 2003-07-31 | 577.12 |
| 2003-08-01 | 575.07 |
| 2003-08-04 | 576.67 |
| 2003-08-05 | 579.65 |
| 2003-08-06 | 574.13 |
| 2003-08-07 | 575.67 |
| 2003-08-08 | 571.43 |
| 2003-08-11 | 573.14 |
| 2003-08-12 | 570.30 |
| 2003-08-13 | 572.14 |
| 2003-08-14 | 574.75 |
| 2003-08-15 | 583.92 |
| 2003-08-18 | 582.35 |
| 2003-08-19 | 585.52 |
| 2003-08-20 | 585.02 |
| 2003-08-21 | 578.64 |
| 2003-08-22 | 575.86 |
| 2003-08-25 | 571.74 |
| 2003-08-26 | 566.92 |
| 2003-08-27 | 571.62 |
| 2003-08-28 | 573.00 |
| 2003-08-29 | 580.83 |
| 2003-09-01 | . |
| 2003-09-02 | 578.14 |
| 2003-09-03 | 583.94 |
| 2003-09-04 | 581.84 |
| 2003-09-05 | 591.55 |
| 2003-09-08 | 596.15 |
| 2003-09-09 | 592.65 |
| 2003-09-10 | 581.76 |
| 2003-09-11 | 579.97 |
| 2003-09-12 | 583.82 |
| 2003-09-15 | 589.80 |
| 2003-09-16 | 586.59 |
| 2003-09-17 | 591.48 |
| 2003-09-18 | 598.54 |
| 2003-09-19 | 601.32 |
| 2003-09-22 | 596.51 |
| 2003-09-23 | 593.49 |
| 2003-09-24 | 593.75 |
| 2003-09-25 | 589.93 |
| 2003-09-26 | 583.92 |
| 2003-09-29 | 582.53 |
| 2003-09-30 | 579.70 |
| 2003-10-01 | 590.79 |
| 2003-10-02 | 586.93 |
| 2003-10-03 | 598.88 |
| 2003-10-06 | 605.09 |
| 2003-10-07 | 606.49 |
| 2003-10-08 | 609.02 |
| 2003-10-09 | 609.54 |
| 2003-10-10 | 615.04 |
| 2003-10-13 | 616.05 |
| 2003-10-14 | 619.15 |
| 2003-10-15 | 623.21 |
| 2003-10-16 | 621.16 |
| 2003-10-17 | 615.60 |
| 2003-10-20 | 617.80 |
| 2003-10-21 | 616.17 |
| 2003-10-22 | 611.98 |
| 2003-10-23 | 607.18 |
| 2003-10-24 | 612.29 |
| 2003-10-27 | 613.90 |
| 2003-10-28 | 613.46 |
| 2003-10-29 | 619.26 |
| 2003-10-30 | 621.88 |
| 2003-10-31 | 621.32 |
| 2003-11-03 | 619.39 |
| 2003-11-04 | 619.26 |
| 2003-11-05 | 612.45 |
| 2003-11-06 | 611.09 |
| 2003-11-07 | 622.00 |
| 2003-11-10 | 621.51 |
| 2003-11-11 | 619.15 |
| 2003-11-12 | 628.49 |
| 2003-11-13 | 633.04 |
| 2003-11-14 | 647.80 |
| 2003-11-17 | 635.08 |
| 2003-11-18 | 643.41 |
| 2003-11-19 | 641.21 |
| 2003-11-20 | 637.17 |
| 2003-11-21 | 645.28 |
| 2003-11-24 | 640.83 |
| 2003-11-25 | 643.61 |
| 2003-11-26 | 656.04 |
| 2003-11-27 | . |
| 2003-11-28 | 662.55 |
| 2003-12-01 | 673.06 |
| 2003-12-02 | 684.30 |
| 2003-12-03 | 688.09 |
| 2003-12-04 | 682.99 |
| 2003-12-05 | 684.40 |
| 2003-12-08 | 684.38 |
| 2003-12-09 | 686.06 |
| 2003-12-10 | 683.85 |
| 2003-12-11 | 681.25 |
| 2003-12-12 | 687.13 |
| 2003-12-15 | 691.97 |
| 2003-12-16 | 690.84 |
| 2003-12-17 | 695.53 |
| 2003-12-18 | 692.27 |
| 2003-12-19 | 694.06 |
| 2003-12-22 | 701.45 |
| 2003-12-23 | 703.35 |
| 2003-12-24 | 706.75 |
| 2003-12-25 | . |
| 2003-12-26 | 706.47 |
| 2003-12-29 | 708.38 |
| 2003-12-30 | 710.55 |
| 2003-12-31 | 719.66 |
| 2004-01-01 | . |
| 2004-01-02 | 726.52 |
| 2004-01-05 | 732.32 |
| 2004-01-06 | 733.45 |
| 2004-01-07 | 727.45 |
| 2004-01-08 | 735.48 |
| 2004-01-09 | 737.99 |
| 2004-01-12 | 737.99 |
| 2004-01-13 | 736.59 |
| 2004-01-14 | 738.09 |
| 2004-01-15 | 733.94 |
| 2004-01-16 | 727.83 |
| 2004-01-19 | . |
| 2004-01-20 | 739.02 |
| 2004-01-21 | 741.40 |
| 2004-01-22 | 748.19 |
| 2004-01-23 | 742.97 |
| 2004-01-26 | 734.95 |
| 2004-01-27 | 744.70 |
| 2004-01-28 | 737.12 |
| 2004-01-29 | 720.72 |
| 2004-01-30 | 726.35 |
| 2004-02-02 | 732.76 |
| 2004-02-03 | 735.46 |
| 2004-02-04 | 732.08 |
| 2004-02-05 | 739.40 |
| 2004-02-06 | 748.54 |
| 2004-02-09 | 753.24 |
| 2004-02-10 | 750.30 |
| 2004-02-11 | 753.05 |
| 2004-02-12 | 764.14 |
| 2004-02-13 | 759.84 |
| 2004-02-16 | . |
| 2004-02-17 | 766.31 |
| 2004-02-18 | 765.22 |
| 2004-02-19 | 762.79 |
| 2004-02-20 | 752.83 |
| 2004-02-23 | 754.71 |
| 2004-02-24 | 752.64 |
| 2004-02-25 | 743.38 |
| 2004-02-26 | 740.63 |
| 2004-02-27 | 748.91 |
| 2004-03-01 | 760.21 |
| 2004-03-02 | 759.28 |
| 2004-03-03 | 748.75 |
| 2004-03-04 | 754.90 |
| 2004-03-05 | 771.02 |
| 2004-03-08 | 771.41 |
| 2004-03-09 | 761.28 |
| 2004-03-10 | 744.13 |
| 2004-03-11 | 730.58 |
| 2004-03-12 | 726.82 |
| 2004-03-15 | 714.10 |
| 2004-03-16 | 722.01 |
| 2004-03-17 | 725.04 |
| 2004-03-18 | 727.37 |
| 2004-03-19 | 726.19 |
| 2004-03-22 | 715.55 |
| 2004-03-23 | 714.58 |
| 2004-03-24 | 708.82 |
| 2004-03-25 | 714.35 |
| 2004-03-26 | 717.47 |
| 2004-03-29 | 725.64 |
| 2004-03-30 | 727.14 |
| 2004-03-31 | 734.30 |
| 2004-04-01 | 744.99 |
| 2004-04-02 | 743.13 |
| 2004-04-05 | 737.49 |
| 2004-04-06 | 741.83 |
| 2004-04-07 | 749.64 |
| 2004-04-08 | 745.39 |
| 2004-04-09 | . |
| 2004-04-12 | 743.30 |
| 2004-04-13 | 737.89 |
| 2004-04-14 | 730.31 |
| 2004-04-15 | 732.98 |
| 2004-04-16 | 739.66 |
| 2004-04-19 | 739.55 |
| 2004-04-20 | 741.51 |
| 2004-04-21 | 734.74 |
| 2004-04-22 | 744.33 |
| 2004-04-23 | 748.24 |
| 2004-04-26 | 750.81 |
| 2004-04-27 | 755.41 |
| 2004-04-28 | 748.35 |
| 2004-04-29 | 742.86 |
| 2004-04-30 | 742.98 |
| 2004-05-03 | 748.77 |
| 2004-05-04 | 757.55 |
| 2004-05-05 | 761.54 |
| 2004-05-06 | 746.04 |
| 2004-05-07 | 731.63 |
| 2004-05-10 | 709.15 |
| 2004-05-11 | 713.78 |
| 2004-05-12 | 713.98 |
| 2004-05-13 | 716.41 |
| 2004-05-14 | 714.77 |
| 2004-05-17 | 713.81 |
| 2004-05-18 | 712.54 |
| 2004-05-19 | 729.27 |
| 2004-05-20 | 718.07 |
| 2004-05-21 | 727.03 |
| 2004-05-24 | 727.65 |
| 2004-05-25 | 733.24 |
| 2004-05-26 | 738.69 |
| 2004-05-27 | 752.62 |
| 2004-05-28 | 749.03 |
| 2004-05-31 | . |
| 2004-06-01 | 741.78 |
| 2004-06-02 | 748.75 |
| 2004-06-03 | 748.94 |
| 2004-06-04 | 758.12 |
| 2004-06-07 | 765.50 |
| 2004-06-08 | 765.37 |
| 2004-06-09 | 752.55 |
| 2004-06-10 | 753.75 |
| 2004-06-11 | . |
| 2004-06-14 | 747.89 |
| 2004-06-15 | 751.42 |
| 2004-06-16 | 750.12 |
| 2004-06-17 | 753.05 |
| 2004-06-18 | 759.93 |
| 2004-06-21 | 754.62 |
| 2004-06-22 | 750.64 |
| 2004-06-23 | 754.12 |
| 2004-06-24 | 761.04 |
| 2004-06-25 | 756.96 |
| 2004-06-28 | 767.65 |
| 2004-06-29 | 765.03 |
| 2004-06-30 | 768.10 |
| 2004-07-01 | 766.68 |
| 2004-07-02 | 771.08 |
| 2004-07-05 | . |
| 2004-07-06 | 769.09 |
| 2004-07-07 | 776.11 |
| 2004-07-08 | 777.47 |
| 2004-07-09 | 777.25 |
| 2004-07-12 | 779.41 |
| 2004-07-13 | 776.01 |
| 2004-07-14 | 778.58 |
| 2004-07-15 | 775.08 |
| 2004-07-16 | 782.03 |
| 2004-07-19 | 777.10 |
| 2004-07-20 | 773.78 |
| 2004-07-21 | 768.16 |
| 2004-07-22 | 763.89 |
| 2004-07-23 | 753.73 |
| 2004-07-26 | 751.50 |
| 2004-07-27 | 753.57 |
| 2004-07-28 | 751.60 |
| 2004-07-29 | 763.96 |
| 2004-07-30 | 764.83 |
| 2004-08-02 | 762.97 |
| 2004-08-03 | 768.78 |
| 2004-08-04 | 764.98 |
| 2004-08-05 | 769.12 |
| 2004-08-06 | 766.55 |
| 2004-08-09 | 759.79 |
| 2004-08-10 | 764.08 |
| 2004-08-11 | 755.14 |
| 2004-08-12 | 758.07 |
| 2004-08-13 | 764.30 |
| 2004-08-16 | 768.95 |
| 2004-08-17 | 771.91 |
| 2004-08-18 | 767.67 |
| 2004-08-19 | 774.03 |
| 2004-08-20 | 770.78 |
| 2004-08-23 | 771.81 |
| 2004-08-24 | 769.19 |
| 2004-08-25 | 770.36 |
| 2004-08-26 | 774.76 |
| 2004-08-27 | 775.56 |
| 2004-08-30 | 774.46 |
| 2004-08-31 | 777.83 |
| 2004-09-01 | 782.85 |
| 2004-09-02 | 783.10 |
| 2004-09-03 | 778.70 |
| 2004-09-06 | . |
| 2004-09-07 | 788.62 |
| 2004-09-08 | 797.35 |
| 2004-09-09 | 792.79 |
| 2004-09-10 | 804.03 |
| 2004-09-13 | 806.00 |
| 2004-09-14 | 801.55 |
| 2004-09-15 | 790.55 |
| 2004-09-16 | 792.42 |
| 2004-09-17 | 798.86 |
| 2004-09-20 | 795.62 |
| 2004-09-21 | 804.84 |
| 2004-09-22 | 804.01 |
| 2004-09-23 | 800.38 |
| 2004-09-24 | 797.73 |
| 2004-09-27 | 800.68 |
| 2004-09-28 | 803.69 |
| 2004-09-29 | 813.19 |
| 2004-09-30 | 815.23 |
| 2004-10-01 | 827.72 |
| 2004-10-04 | 824.81 |
| 2004-10-05 | 829.91 |
| 2004-10-06 | 829.02 |
| 2004-10-07 | 825.92 |
| 2004-10-08 | 835.80 |
| 2004-10-11 | 831.12 |
| 2004-10-12 | 823.97 |
| 2004-10-13 | 822.18 |
| 2004-10-14 | 825.70 |
| 2004-10-15 | 830.18 |
| 2004-10-18 | 829.61 |
| 2004-10-19 | 833.54 |
| 2004-10-20 | 833.82 |
| 2004-10-21 | 836.88 |
| 2004-10-22 | 840.78 |
| 2004-10-25 | 836.69 |
| 2004-10-26 | 837.53 |
| 2004-10-27 | 843.59 |
| 2004-10-28 | 851.40 |
| 2004-10-29 | 846.07 |
| 2004-11-01 | 852.83 |
| 2004-11-02 | 853.23 |
| 2004-11-03 | 865.53 |
| 2004-11-04 | 867.32 |
| 2004-11-05 | 879.70 |
| 2004-11-08 | 878.07 |
| 2004-11-09 | 872.01 |
| 2004-11-10 | 875.91 |
| 2004-11-11 | 885.36 |
| 2004-11-12 | 887.42 |
| 2004-11-15 | 887.73 |
| 2004-11-16 | 884.46 |
| 2004-11-17 | 893.29 |
| 2004-11-18 | 888.24 |
| 2004-11-19 | 889.74 |
| 2004-11-22 | 883.83 |
| 2004-11-23 | 891.21 |
| 2004-11-24 | 893.17 |
| 2004-11-25 | . |
| 2004-11-26 | 905.70 |
| 2004-11-29 | 905.72 |
| 2004-11-30 | 901.49 |
| 2004-12-01 | 912.42 |
| 2004-12-02 | 914.02 |
| 2004-12-03 | 918.64 |
| 2004-12-06 | 920.24 |
| 2004-12-07 | 924.17 |
| 2004-12-08 | 914.55 |
| 2004-12-09 | 909.86 |
| 2004-12-10 | 910.41 |
| 2004-12-13 | 923.04 |
| 2004-12-14 | 928.45 |
| 2004-12-15 | 943.84 |
| 2004-12-16 | 937.90 |
| 2004-12-17 | 927.21 |
| 2004-12-20 | 944.25 |
| 2004-12-21 | 944.42 |
| 2004-12-22 | 950.69 |
| 2004-12-23 | 958.34 |
| 2004-12-24 | . |
| 2004-12-27 | 966.91 |
| 2004-12-28 | 967.84 |
| 2004-12-29 | 967.81 |
| 2004-12-30 | 972.58 |
| 2004-12-31 | 966.41 |
| 2005-01-03 | 967.87 |
| 2005-01-04 | 966.41 |
| 2005-01-05 | 956.90 |
| 2005-01-06 | 957.50 |
| 2005-01-07 | 947.69 |
| 2005-01-10 | 951.61 |
| 2005-01-11 | 952.82 |
| 2005-01-12 | 966.55 |
| 2005-01-13 | 965.95 |
| 2005-01-14 | 968.80 |
| 2005-01-17 | . |
| 2005-01-18 | 972.19 |
| 2005-01-19 | 978.83 |
| 2005-01-20 | 969.72 |
| 2005-01-21 | 976.55 |
| 2005-01-24 | 973.27 |
| 2005-01-25 | 976.72 |
| 2005-01-26 | 989.30 |
| 2005-01-27 | 992.35 |
#2005-01-28| 990.22
#2005-01-31| 997.58
#2005-02-01| 999.37
#2005-02-02|1009.67
#2005-02-03|1008.96
#2005-02-04|1024.30
#2005-02-07|1021.07
#2005-02-08|1010.01
#2005-02-09|1009.58
#2005-02-10|1016.51
#2005-02-11|1025.47
#2005-02-14|1032.92
#2005-02-15|1039.01
#2005-02-16|1034.13
#2005-02-17|1045.11
#2005-02-18|1042.79
#2005-02-21| .
#2005-02-22|1026.41
#2005-02-23|1017.20
#2005-02-24|1013.96
#2005-02-25|1028.26
#2005-02-28|1039.34
#2005-03-01|1040.09
#2005-03-02|1028.20
#2005-03-03|1027.12
#2005-03-04|1040.33
#2005-03-07|1037.75
#2005-03-08|1049.48
#2005-03-09|1042.92
#2005-03-10|1039.75
#2005-03-11|1043.56
#2005-03-14|1035.79
#2005-03-15|1035.62
#2005-03-16|1036.34
#2005-03-17|1031.59
#2005-03-18|1028.34
#2005-03-21|1016.95
#2005-03-22|1014.07
#2005-03-23| 994.30
#2005-03-24| 995.90
#2005-03-25| .
#2005-03-28| 988.91
#2005-03-29| 991.07
#2005-03-30| 992.11
#2005-03-31| 995.90
#2005-04-01|1000.30
#2005-04-04| 987.15
#2005-04-05| 994.12
#2005-04-06| 998.88
#2005-04-07|1004.89
#2005-04-08|1004.57
#2005-04-11|1017.16
#2005-04-12|1010.99
#2005-04-13|1019.38
#2005-04-14|1005.14
#2005-04-15| 991.62
#2005-04-18| 974.13
#2005-04-19| 979.62
#2005-04-20| 979.91
#2005-04-21| 977.44
#2005-04-22| 984.69
#2005-04-25| 975.90
#2005-04-26| 976.87
#2005-04-27| 958.10
#2005-04-28| 953.49
#2005-04-29| 957.37
#2005-05-02| 962.45
#2005-05-03| 969.45
#2005-05-04| 980.83
#2005-05-05| 983.10
#2005-05-06| 980.71
#2005-05-09| 978.14
#2005-05-10| 985.68
#2005-05-11| 977.20
#2005-05-12| 976.65
#2005-05-13| 971.07
#2005-05-16| 970.29
#2005-05-17| 970.48
#2005-05-18| 989.97
#2005-05-19| 994.51
#2005-05-20| 990.68
#2005-05-23| 998.65
#2005-05-24| 993.99
#2005-05-25| 999.30
#2005-05-26| 998.73
#2005-05-27| 996.17
#2005-05-30| .
#2005-05-31| 987.15
#2005-06-01| 993.21
#2005-06-02| 992.34
#2005-06-03| 988.61
#2005-06-06| 989.73
#2005-06-07| 996.76
#2005-06-08|1000.11
#2005-06-09| 991.28
#2005-06-10| 995.87
#2005-06-13|1007.20
#2005-06-14|1005.37
#2005-06-15|1007.19
#2005-06-16|1010.67
#2005-06-17|1029.57
#2005-06-20|1019.36
#2005-06-21|1023.56
#2005-06-22|1022.67
#2005-06-23|1020.42
#2005-06-24|1015.30
#2005-06-27|1013.48
#2005-06-28|1013.92
#2005-06-29|1022.11
#2005-06-30|1028.85
#2005-07-01|1026.85
#2005-07-04| .
#2005-07-05|1015.87
#2005-07-06|1022.48
#2005-07-07|1009.96
#2005-07-08|1020.27
#2005-07-11|1038.51
#2005-07-12|1051.15
#2005-07-13|1047.78
#2005-07-14|1051.50
#2005-07-15|1040.14
#2005-07-18|1042.07
#2005-07-19|1044.91
#2005-07-20|1047.52
#2005-07-21|1064.22
#2005-07-22|1065.66
#2005-07-25|1062.00
#2005-07-26|1059.12
#2005-07-27|1065.61
#2005-07-28|1073.28
#2005-07-29|1076.69
#2005-08-01|1084.83
#2005-08-02|1085.34
#2005-08-03|1104.87
#2005-08-04|1102.76
#2005-08-05|1093.97
#2005-08-08|1106.55
#2005-08-09|1109.89
#2005-08-10|1118.17
#2005-08-11|1115.20
#2005-08-12|1110.84
#2005-08-15|1101.77
#2005-08-16|1100.24
#2005-08-17|1091.42
#2005-08-18|1073.53
#2005-08-19|1077.63
#2005-08-22|1089.09
#2005-08-23|1078.32
#2005-08-24|1081.09
#2005-08-25|1076.12
#2005-08-26|1079.77
#2005-08-29|1075.45
#2005-08-30|1068.12
#2005-08-31|1087.01
#2005-09-01|1116.56
#2005-09-02|1123.97
#2005-09-05| .
#2005-09-06|1126.68
#2005-09-07|1126.06
#2005-09-08|1111.25
#2005-09-09|1112.57
#2005-09-12|1101.59
#2005-09-13|1091.74
#2005-09-14|1093.13
#2005-09-15|1093.38
#2005-09-16|1101.38
#2005-09-19|1094.53
#2005-09-20|1096.68
#2005-09-21|1090.37
#2005-09-22|1078.93
#2005-09-23|1074.55
#2005-09-26|1077.73
#2005-09-27|1073.99
#2005-09-28|1076.82
#2005-09-29|1075.36
#2005-09-30|1086.98
#2005-10-03|1083.16
#2005-10-04|1093.83
#2005-10-05|1085.08
#2005-10-06|1088.84
#2005-10-07|1086.85
#2005-10-10|1083.18
#2005-10-11|1079.73
#2005-10-12|1075.27
#2005-10-13|1050.92
#2005-10-14|1061.25
#2005-10-17|1052.37
#2005-10-18|1037.73
#2005-10-19|1019.57
#2005-10-20|1017.78
#2005-10-21|1009.39
#2005-10-24|1018.35
#2005-10-25|1031.00
#2005-10-26|1028.40
#2005-10-27|1023.16
#2005-10-28|1017.58
#2005-10-31|1030.31
#2005-11-01|1038.03
#2005-11-02|1045.04
#2005-11-03|1047.08
#2005-11-04|1029.52
#2005-11-07|1030.37
#2005-11-08|1028.87
#2005-11-09|1023.44
#2005-11-10|1025.02
#2005-11-11|1027.78
#2005-11-14|1027.60
#2005-11-15|1020.75
#2005-11-16|1018.76
#2005-11-17|1038.60
#2005-11-18|1043.31
#2005-11-21|1050.23
#2005-11-22|1049.71
#2005-11-23|1070.86
#2005-11-24| .
#2005-11-25|1066.70
#2005-11-28|1068.75
#2005-11-29|1066.21
#2005-11-30|1066.28
#2005-12-01|1066.29
#2005-12-02|1066.92
#2005-12-05|1076.56
#2005-12-06|1084.82
#2005-12-07|1079.43
#2005-12-08|1088.53
#2005-12-09|1094.31
#2005-12-12|1105.62
#2005-12-13|1100.00
#2005-12-14|1113.50
#2005-12-15|1114.01
#2005-12-16|1123.08
#2005-12-19|1121.55
#2005-12-20|1112.58
#2005-12-21|1112.95
#2005-12-22|1117.48
#2005-12-23|1124.03
#2005-12-26| .
#2005-12-27|1127.32
#2005-12-28|1131.81
#2005-12-29|1129.02
#2005-12-30|1123.15
#2006-01-02| .
#2006-01-03|1153.97
#2006-01-04|1173.16
#2006-01-05|1170.94
#2006-01-06|1180.95
#2006-01-09|1171.73
#2006-01-10|1173.31
#2006-01-11|1188.71
#2006-01-12|1186.06
#2006-01-13|1183.07
#2006-01-16| .
#2006-01-17|1173.30
#2006-01-18|1168.10
#2006-01-19|1188.34
#2006-01-20|1186.01
#2006-01-23|1199.34
#2006-01-24|1205.07
#2006-01-25|1216.23
#2006-01-26|1245.16
#2006-01-27|1243.92
#2006-01-30|1236.43
#2006-01-31|1243.08
#2006-02-01|1256.72
#2006-02-02|1253.20
#2006-02-03|1249.28
#2006-02-06|1252.37
#2006-02-07|1247.90
#2006-02-08|1240.18
#2006-02-09|1254.24
#2006-02-10|1245.71
#2006-02-13|1251.38
#2006-02-14|1247.22
#2006-02-15|1248.97
#2006-02-16|1257.59
#2006-02-17|1266.08
#2006-02-20| .
#2006-02-21|1272.12
#2006-02-22|1289.51
#2006-02-23|1291.93
#2006-02-24|1290.76
#2006-02-27|1296.40
#2006-02-28|1289.87
#2006-03-01|1295.08
#2006-03-02|1284.03
#2006-03-03|1285.25
#2006-03-06|1291.72
#2006-03-07|1265.79
#2006-03-08|1255.98
#2006-03-09|1270.11
#2006-03-10|1276.03
#2006-03-13|1298.56
#2006-03-14|1315.26
#2006-03-15|1322.69
#2006-03-16|1348.30
#2006-03-17|1364.98
#2006-03-20|1373.64
#2006-03-21|1370.21
#2006-03-22|1366.04
#2006-03-23|1361.88
#2006-03-24|1372.45
#2006-03-27|1362.00
#2006-03-28|1356.90
#2006-03-29|1352.54
#2006-03-30|1381.56
#2006-03-31|1383.49
#2006-04-03|1398.05
#2006-04-04|1412.83
#2006-04-05|1412.99
#2006-04-06|1411.87
#2006-04-07|1381.47
#2006-04-10|1383.19
#2006-04-11|1363.52
#2006-04-12|1352.33
#2006-04-13|1351.94
#2006-04-14| .
#2006-04-17|1373.41
#2006-04-18|1370.23
#2006-04-19|1399.33
#2006-04-20|1406.77
#2006-04-21|1432.94
#2006-04-24|1434.37
#2006-04-25|1446.56
#2006-04-26|1464.21
#2006-04-27|1463.61
#2006-04-28|1469.03
#2006-05-01|1471.59
#2006-05-02|1482.50
#2006-05-03|1476.57
#2006-05-04|1494.81
#2006-05-05|1520.77
#2006-05-08|1535.70
#2006-05-09|1541.87
#2006-05-10|1553.79
#2006-05-11|1552.92
#2006-05-12|1520.55
#2006-05-15|1469.02
#2006-05-16|1462.09
#2006-05-17|1410.94
#2006-05-18|1402.13
#2006-05-19|1398.81
#2006-05-22|1335.23
#2006-05-23|1388.88
#2006-05-24|1357.70
#2006-05-25|1373.87
#2006-05-26|1404.76
#2006-05-29| .
#2006-05-30|1389.20
#2006-05-31|1401.03
#2006-06-01|1391.71
#2006-06-02|1419.67
#2006-06-05|1409.59
#2006-06-06|1348.99
#2006-06-07|1329.75
#2006-06-08|1269.87
#2006-06-09|1303.26
#2006-06-12|1286.06
#2006-06-13|1250.50
#2006-06-14|1276.77
#2006-06-15|1317.97
#2006-06-16|1311.88
#2006-06-19|1324.51
#2006-06-20|1335.53
#2006-06-21|1342.13
#2006-06-22|1340.97
#2006-06-23|1340.75
#2006-06-26|1345.44
#2006-06-27|1349.80
#2006-06-28|1340.64
#2006-06-29|1367.53
#2006-06-30|1411.78
#2006-07-03|1418.85
#2006-07-04| .
#2006-07-05|1402.87
#2006-07-06|1416.99
#2006-07-07|1418.77
#2006-07-10|1415.28
#2006-07-11|1397.18
#2006-07-12|1396.45
#2006-07-13|1371.85
#2006-07-14|1334.32
#2006-07-17|1305.92
#2006-07-18|1295.20
#2006-07-19|1333.37
#2006-07-20|1355.35
#2006-07-21|1339.03
#2006-07-24|1353.92
#2006-07-25|1359.50
#2006-07-26|1357.38
#2006-07-27|1397.48
#2006-07-28|1402.53
#2006-07-31|1405.63
#2006-08-01|1392.80
#2006-08-02|1427.44
#2006-08-03|1408.62
#2006-08-04|1437.52
#2006-08-07|1413.14
#2006-08-08|1418.41
#2006-08-09|1432.21
#2006-08-10|1402.93
#2006-08-11|1403.10
#2006-08-14|1416.40
#2006-08-15|1425.81
#2006-08-16|1441.06
#2006-08-17|1450.22
#2006-08-18|1445.94
#2006-08-21|1457.52
#2006-08-22|1452.96
#2006-08-23|1441.29
#2006-08-24|1441.20
#2006-08-25|1433.46
#2006-08-28|1447.57
#2006-08-29|1447.08
#2006-08-30|1461.48
#2006-08-31|1465.02
#2006-09-01|1478.61
#2006-09-04| .
#2006-09-05|1482.67
#2006-09-06|1474.22
#2006-09-07|1447.49
#2006-09-08|1444.03
#2006-09-11|1438.70
#2006-09-12|1449.59
#2006-09-13|1458.17
#2006-09-14|1465.27
#2006-09-15|1457.22
#2006-09-18|1468.68
#2006-09-19|1457.81
#2006-09-20|1472.14
#2006-09-21|1478.40
#2006-09-22|1472.61
#2006-09-25|1470.88
#2006-09-26|1479.85
#2006-09-27|1492.10
#2006-09-28|1495.73
#2006-09-29|1492.82
#2006-10-02|1506.07
#2006-10-03|1492.86
#2006-10-04|1498.42
#2006-10-05|1509.40
#2006-10-06|1496.73
#2006-10-09|1497.92
#2006-10-10|1501.10
#2006-10-11|1506.75
#2006-10-12|1524.51
#2006-10-13|1518.95
#2006-10-16|1525.60
#2006-10-17|1511.49
#2006-10-18|1523.10
#2006-10-19|1536.54
#2006-10-20|1541.07
#2006-10-23|1542.49
#2006-10-24|1537.39
#2006-10-25|1547.38
#2006-10-26|1557.43
#2006-10-27|1556.25
#2006-10-30|1550.76
#2006-10-31|1564.95
#2006-11-01|1571.54
#2006-11-02|1553.60
#2006-11-03|1555.63
#2006-11-06|1573.13
#2006-11-07|1587.51
#2006-11-08|1578.76
#2006-11-09|1590.96
#2006-11-10|1606.01
#2006-11-13|1620.25
#2006-11-14|1614.03
#2006-11-15|1637.18
#2006-11-16|1640.11
#2006-11-17|1632.61
#2006-11-20|1624.15
#2006-11-21|1633.09
#2006-11-22|1664.68
#2006-11-23| .
#2006-11-24|1664.11
#2006-11-27|1643.39
#2006-11-28|1635.18
#2006-11-29|1671.36
#2006-11-30|1678.36
#2006-12-01|1667.63
#2006-12-04|1680.94
#2006-12-05|1692.01
#2006-12-06|1700.34
#2006-12-07|1711.02
#2006-12-08|1716.81
#2006-12-11|1716.04
#2006-12-12|1725.22
#2006-12-13|1728.16
#2006-12-14|1733.11
#2006-12-15|1741.96
#2006-12-18|1741.34
#2006-12-19|1742.75
#2006-12-20|1762.32
#2006-12-21|1761.21
#2006-12-22|1746.13
#2006-12-25| .
#2006-12-26|1743.41
#2006-12-27|1757.73
#2006-12-28|1759.75
#2006-12-29|1762.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1777.92
#2007-01-04|1751.58
#2007-01-05|1724.05
#2007-01-08|1731.53
#2007-01-09|1748.68
#2007-01-10|1722.70
#2007-01-11|1739.89
#2007-01-12|1753.45
#2007-01-15| .
#2007-01-16|1750.74
#2007-01-17|1758.29
#2007-01-18|1767.30
#2007-01-19|1807.25
#2007-01-22|1804.72
#2007-01-23|1816.68
#2007-01-24|1827.92
#2007-01-25|1818.47
#2007-01-26|1808.34
#2007-01-29|1828.15
#2007-01-30|1832.58
#2007-01-31|1830.24
#2007-02-01|1849.95
#2007-02-02|1857.59
#2007-02-05|1854.50
#2007-02-06|1852.61
#2007-02-07|1869.93
#2007-02-08|1867.32
#2007-02-09|1875.26
#2007-02-12|1854.90
#2007-02-13|1874.01
#2007-02-14|1918.86
#2007-02-15|1919.99
#2007-02-16|1906.50
#2007-02-19| .
#2007-02-20|1937.66
#2007-02-21|1923.62
#2007-02-22|1928.26
#2007-02-23|1932.10
#2007-02-26|1950.95
#2007-02-27|1878.03
#2007-02-28|1852.65
#2007-03-01|1824.50
#2007-03-02|1815.59
#2007-03-05|1779.54
#2007-03-06|1809.63
#2007-03-07|1830.97
#2007-03-08|1854.02
#2007-03-09|1851.12
#2007-03-12|1850.19
#2007-03-13|1835.16
#2007-03-14|1788.08
#2007-03-15|1828.39
#2007-03-16|1844.49
#2007-03-19|1875.53
#2007-03-20|1901.69
#2007-03-21|1916.46
#2007-03-22|1959.26
#2007-03-23|1958.11
#2007-03-26|1960.24
#2007-03-27|1962.01
#2007-03-28|1944.78
#2007-03-29|1966.95
#2007-03-30|1969.77
#2007-04-02|1986.12
#2007-04-03|2024.14
#2007-04-04|2023.30
#2007-04-05|2042.69
#2007-04-06| .
#2007-04-09|2032.05
#2007-04-10|2051.26
#2007-04-11|2047.07
#2007-04-12|2047.21
#2007-04-13|2050.00
#2007-04-16|2059.18
#2007-04-17|2059.95
#2007-04-18|2046.40
#2007-04-19|2051.94
#2007-04-20|2081.14
#2007-04-23|2080.00
#2007-04-24|2057.54
#2007-04-25|2072.76
#2007-04-26|2066.49
#2007-04-27|2070.59
#2007-04-30|2081.85
#2007-05-01|2075.42
#2007-05-02|2092.21
#2007-05-03|2110.92
#2007-05-04|2150.62
#2007-05-07|2167.94
#2007-05-08|2130.08
#2007-05-09|2126.19
#2007-05-10|2099.05
#2007-05-11|2101.29
#2007-05-14|2104.34
#2007-05-15|2136.78
#2007-05-16|2131.85
#2007-05-17|2134.45
#2007-05-18|2154.20
#2007-05-21|2155.29
#2007-05-22|2175.31
#2007-05-23|2186.63
#2007-05-24|2172.10
#2007-05-25|2153.94
#2007-05-28| .
#2007-05-29|2169.49
#2007-05-30|2146.13
#2007-05-31|2191.49
#2007-06-01|2217.27
#2007-06-04|2214.39
#2007-06-05|2207.12
#2007-06-06|2144.98
#2007-06-07|2106.23
#2007-06-08|2084.25
#2007-06-11|2106.13
#2007-06-12|2072.69
#2007-06-13|2082.10
#2007-06-14|2130.83
#2007-06-15|2163.71
#2007-06-18|2166.80
#2007-06-19|2153.55
#2007-06-20|2173.10
#2007-06-21|2142.19
#2007-06-22|2141.14
#2007-06-25|2138.78
#2007-06-26|2133.89
#2007-06-27|2115.18
#2007-06-28|2143.88
#2007-06-29|2165.87
#2007-07-02|2184.04
#2007-07-03|2192.92
#2007-07-04| .
#2007-07-05|2190.91
#2007-07-06|2208.66
#2007-07-09|2208.31
#2007-07-10|2202.78
#2007-07-11|2199.90
#2007-07-12|2235.62
#2007-07-13|2232.14
#2007-07-16|2231.28
#2007-07-17|2224.59
#2007-07-18|2200.37
#2007-07-19|2217.85
#2007-07-20|2174.75
#2007-07-23|2186.85
#2007-07-24|2156.41
#2007-07-25|2111.94
#2007-07-26|2053.83
#2007-07-27|2039.33
#2007-07-30|2043.34
#2007-07-31|2086.43
#2007-08-01|2044.78
#2007-08-02|2066.36
#2007-08-03|2050.59
#2007-08-06|2010.88
#2007-08-07|2023.84
#2007-08-08|2059.43
#2007-08-09|1998.47
#2007-08-10|1941.52
#2007-08-13|1973.90
#2007-08-14|1945.15
#2007-08-15|1921.67
#2007-08-16|1833.11
#2007-08-17|1852.62
#2007-08-20|1859.78
#2007-08-21|1865.68
#2007-08-22|1915.48
#2007-08-23|1933.46
#2007-08-24|1951.33
#2007-08-27|1962.27
#2007-08-28|1927.33
#2007-08-29|1946.43
#2007-08-30|1963.80
#2007-08-31|1989.83
#2007-09-03| .
#2007-09-04|2000.53
#2007-09-05|1966.78
#2007-09-06|1951.84
#2007-09-07|1902.39
#2007-09-10|1861.32
#2007-09-11|1899.92
#2007-09-12|1909.08
#2007-09-13|1906.87
#2007-09-14|1860.67
#2007-09-17|1812.99
#2007-09-18|1864.07
#2007-09-19|1947.30
#2007-09-20|1945.69
#2007-09-21|1956.64
#2007-09-24|1947.68
#2007-09-25|1896.26
#2007-09-26|1910.59
#2007-09-27|1953.99
#2007-09-28|1967.53
#2007-10-01|1995.02
#2007-10-02|2019.41
#2007-10-03|2041.97
#2007-10-04|2028.74
#2007-10-05|2041.37
#2007-10-08|2025.20
#2007-10-09|2029.50
#2007-10-10|2050.19
#2007-10-11|2064.85
#2007-10-12|2022.05
#2007-10-15|2020.47
#2007-10-16|1976.61
#2007-10-17|2009.37
#2007-10-18|1994.71
#2007-10-19|1982.32
#2007-10-22|1924.66
#2007-10-23|1973.83
#2007-10-24|1976.03
#2007-10-25|2024.95
#2007-10-26|2045.38
#2007-10-29|2064.64
#2007-10-30|2057.99
#2007-10-31|2079.37
#2007-11-01|2047.91
#2007-11-02|2039.28
#2007-11-05|2019.45
#2007-11-06|2042.66
#2007-11-07|2035.89
#2007-11-08|2033.05
#2007-11-09|2001.98
#2007-11-12|1983.65
#2007-11-13|1972.52
#2007-11-14|2017.20
#2007-11-15|1985.48
#2007-11-16|1978.68
#2007-11-19|1917.99
#2007-11-20|1962.68
#2007-11-21|1901.05
#2007-11-22| .
#2007-11-23|1935.40
#2007-11-26|1925.69
#2007-11-27|1916.60
#2007-11-28|1944.33
#2007-11-29|1969.10
#2007-11-30|1985.30
#2007-12-03|1962.21
#2007-12-04|1930.66
#2007-12-05|1963.82
#2007-12-06|1955.59
#2007-12-07|1986.23
#2007-12-10|2051.79
#2007-12-11|2053.42
#2007-12-12|2055.24
#2007-12-13|1983.00
#2007-12-14|1973.14
#2007-12-17|1912.79
#2007-12-18|1899.82
#2007-12-19|1868.47
#2007-12-20|1834.99
#2007-12-21|1881.30
#2007-12-24|1889.89
#2007-12-25| .
#2007-12-26|1902.88
#2007-12-27|1906.74
#2007-12-28|1919.47
#2007-12-31|1909.65
#2008-01-01| .
#2008-01-02|1879.01
#2008-01-03|1850.78
#2008-01-04|1812.81
#2008-01-07|1757.44
#2008-01-08|1769.36
#2008-01-09|1726.16
#2008-01-10|1723.35
#2008-01-11|1744.86
#2008-01-14|1794.25
#2008-01-15|1734.11
#2008-01-16|1712.97
#2008-01-17|1693.96
#2008-01-18|1691.02
#2008-01-21| .
#2008-01-22|1661.83
#2008-01-23|1617.33
#2008-01-24|1732.21
#2008-01-25|1706.22
#2008-01-28|1692.89
#2008-01-29|1726.24
#2008-01-30|1711.71
#2008-01-31|1700.74
#2008-02-01|1775.81
#2008-02-04|1789.43
#2008-02-05|1677.06
#2008-02-06|1674.17
#2008-02-07|1615.83
#2008-02-08|1622.72
#2008-02-11|1610.23
#2008-02-12|1676.55
#2008-02-13|1682.31
#2008-02-14|1702.36
#2008-02-15|1691.94
#2008-02-18| .
#2008-02-19|1747.85
#2008-02-20|1718.51
#2008-02-21|1763.78
#2008-02-22|1750.55
#2008-02-25|1778.62
#2008-02-26|1810.35
#2008-02-27|1825.35
#2008-02-28|1801.06
#2008-02-29|1773.80
#2008-03-03|1744.81
#2008-03-04|1728.31
#2008-03-05|1779.11
#2008-03-06|1754.79
#2008-03-07|1741.48
#2008-03-10|1714.10
#2008-03-11|1744.89
#2008-03-12|1779.70
#2008-03-13|1757.38
#2008-03-14|1744.25
#2008-03-17|1701.04
#2008-03-18|1761.96
#2008-03-19|1728.15
#2008-03-20|1705.14
#2008-03-21| .
#2008-03-24|1702.71
#2008-03-25|1786.16
#2008-03-26|1803.01
#2008-03-27|1828.58
#2008-03-28|1816.10
#2008-03-31|1836.92
#2008-04-01|1861.85
#2008-04-02|1885.53
#2008-04-03|1873.83
#2008-04-04|1890.70
#2008-04-07|1901.01
#2008-04-08|1866.49
#2008-04-09|1867.88
#2008-04-10|1850.88
#2008-04-11|1834.93
#2008-04-14|1822.74
#2008-04-15|1830.36
#2008-04-16|1893.62
#2008-04-17|1889.72
#2008-04-18|1901.91
#2008-04-21|1895.82
#2008-04-22|1878.74
#2008-04-23|1907.36
#2008-04-24|1882.78
#2008-04-25|1908.15
#2008-04-28|1925.62
#2008-04-29|1884.28
#2008-04-30|1881.95
#2008-05-01|1867.63
#2008-05-02|1888.43
#2008-05-05|1901.65
#2008-05-06|1887.55
#2008-05-07|1901.29
#2008-05-08|1900.13
#2008-05-09|1881.74
#2008-05-12|1898.50
#2008-05-13|1891.02
#2008-05-14|1912.31
#2008-05-15|1926.38
#2008-05-16|1965.87
#2008-05-19|1988.79
#2008-05-20|1975.68
#2008-05-21|1966.92
#2008-05-22|1965.12
#2008-05-23|1928.10
#2008-05-26| .
#2008-05-27|1926.32
#2008-05-28|1923.33
#2008-05-29|1900.37
#2008-05-30|1920.16
#2008-06-02|1893.40
#2008-06-03|1887.69
#2008-06-04|1857.25
#2008-06-05|1869.57
#2008-06-06|1841.28
#2008-06-09|1804.05
#2008-06-10|1761.79
#2008-06-11|1723.93
#2008-06-12|1716.52
#2008-06-13|1712.66
#2008-06-16|1721.06
#2008-06-17|1718.98
#2008-06-18|1672.50
#2008-06-19|1658.45
#2008-06-20|1649.07
#2008-06-23|1613.69
#2008-06-24|1594.90
#2008-06-25|1642.31
#2008-06-26|1602.03
#2008-06-27|1607.91
#2008-06-30|1599.06
#2008-07-01|1533.81
#2008-07-02|1487.48
#2008-07-03|1492.17
#2008-07-04| .
#2008-07-07|1495.04
#2008-07-08|1454.86
#2008-07-09|1491.85
#2008-07-10|1445.63
#2008-07-11|1393.36
#2008-07-14|1417.67
#2008-07-15|1375.85
#2008-07-16|1383.49
#2008-07-17|1472.04
#2008-07-18|1503.71
#2008-07-21|1515.28
#2008-07-22|1497.32
#2008-07-23|1510.65
#2008-07-24|1455.78
#2008-07-25|1464.66
#2008-07-28|1439.60
#2008-07-29|1418.43
#2008-07-30|1441.33
#2008-07-31|1445.89
#2008-08-01|1402.85
#2008-08-04|1386.44
#2008-08-05|1426.17
#2008-08-06|1458.72
#2008-08-07|1451.66
#2008-08-08|1446.57
#2008-08-11|1485.96
#2008-08-12|1472.32
#2008-08-13|1414.21
#2008-08-14|1415.81
#2008-08-15|1408.73
#2008-08-18|1409.61
#2008-08-19|1350.36
#2008-08-20|1348.53
#2008-08-21|1338.02
#2008-08-22|1376.37
#2008-08-25|1352.98
#2008-08-26|1347.12
#2008-08-27|1361.76
#2008-08-28|1388.14
#2008-08-29|1406.09
#2008-09-01| .
#2008-09-02|1429.81
#2008-09-03|1404.34
#2008-09-04|1347.18
#2008-09-05|1295.27
#2008-09-08|1347.40
#2008-09-09|1310.28
#2008-09-10|1294.54
#2008-09-11|1258.94
#2008-09-12|1300.49
#2008-09-15|1263.51
#2008-09-16|1241.66
#2008-09-17|1210.01
#2008-09-18|1214.05
#2008-09-19|1314.01
#2008-09-22|1312.39
#2008-09-23|1277.62
#2008-09-24|1266.26
#2008-09-25|1293.96
#2008-09-26|1255.90
#2008-09-29|1159.98
#2008-09-30|1144.17
#2008-10-01|1126.71
#2008-10-02|1081.67
#2008-10-03|1104.06
#2008-10-06| 996.58
#2008-10-07| 991.24
#2008-10-08| 959.80
#2008-10-09| 968.38
#2008-10-10| 903.64
#2008-10-13|1017.46
#2008-10-14|1051.19
#2008-10-15| 951.04
#2008-10-16| 876.33
#2008-10-17| 868.67
#2008-10-20| 895.78
#2008-10-21| 909.34
#2008-10-22| 834.29
#2008-10-23| 816.85
#2008-10-24| 777.53
#2008-10-27| 732.80
#2008-10-28| 749.05
#2008-10-29| 839.05
#2008-10-30| 861.45
#2008-10-31| 871.29
#2008-11-03| 889.65
#2008-11-04| 940.78
#2008-11-05| 944.37
#2008-11-06| 850.74
#2008-11-07| 858.28
#2008-11-10| 884.39
#2008-11-11| 830.30
#2008-11-12| 807.98
#2008-11-13| 804.92
#2008-11-14| 820.85
#2008-11-17| 788.62
#2008-11-18| 774.76
#2008-11-19| 745.23
#2008-11-20| 706.43
#2008-11-21| 704.89
#2008-11-24| 799.59
#2008-11-25| 838.71
#2008-11-26| 828.29
#2008-11-27| .
#2008-11-28| 835.71
#2008-12-01| 788.73
#2008-12-02| 818.48
#2008-12-03| 805.18
#2008-12-04| 810.84
#2008-12-05| 772.58
#2008-12-08| 844.91
#2008-12-09| 867.17
#2008-12-10| 896.39
#2008-12-11| 907.65
#2008-12-12| 891.20
#2008-12-15| 913.18
#2008-12-16| 920.75
#2008-12-17| 971.37
#2008-12-18| 971.40
#2008-12-19| 918.62
#2008-12-22| 903.68
#2008-12-23| 904.83
#2008-12-24| 903.19
#2008-12-25| .
#2008-12-26| 907.55
#2008-12-29| 927.38
#2008-12-30| 941.60
#2008-12-31| 927.48
#2009-01-01| .
#2009-01-02| 963.94
#2009-01-05| 959.05
#2009-01-06| 969.70
#2009-01-07| 992.74
#2009-01-08| 978.28
#2009-01-09| 963.92
#2009-01-12| 924.04
#2009-01-13| 887.67
#2009-01-14| 828.35
#2009-01-15| 816.91
#2009-01-16| 847.01
#2009-01-19| .
#2009-01-20| 787.00
#2009-01-21| 782.85
#2009-01-22| 782.92
#2009-01-23| 756.06
#2009-01-26| 804.43
#2009-01-27| 800.49
#2009-01-28| 839.88
#2009-01-29| 804.64
#2009-01-30| 782.77
#2009-02-02| 766.12
#2009-02-03| 785.21
#2009-02-04| 817.33
#2009-02-05| 816.46
#2009-02-06| 854.34
#2009-02-09| 879.73
#2009-02-10| 847.32
#2009-02-11| 839.72
#2009-02-12| 809.04
#2009-02-13| 829.36
#2009-02-16| .
#2009-02-17| 750.88
#2009-02-18| 745.48
#2009-02-19| 757.79
#2009-02-20| 705.03
#2009-02-23| 699.01
#2009-02-24| 688.11
#2009-02-25| 687.29
#2009-02-26| 699.96
#2009-02-27| 687.15
#2009-03-02| 655.21
#2009-03-03| 647.02
#2009-03-04| 700.38
#2009-03-05| 661.74
#2009-03-06| 663.14
#2009-03-09| 642.20
#2009-03-10| 690.91
#2009-03-11| 707.86
#2009-03-12| 718.84
#2009-03-13| 720.41
#2009-03-16| 750.09
#2009-03-17| 743.18
#2009-03-18| 746.79
#2009-03-19| 789.89
#2009-03-20| 789.25
#2009-03-23| 809.30
#2009-03-24| 801.26
#2009-03-25| 812.65
#2009-03-26| 810.35
#2009-03-27| 782.98
#2009-03-30| 741.90
#2009-03-31| 777.90
#2009-04-01| 795.75
#2009-04-02| 866.09
#2009-04-03| 868.47
#2009-04-06| 861.27
#2009-04-07| 834.15
#2009-04-08| 845.49
#2009-04-09| 870.14
#2009-04-10| .
#2009-04-13| 877.52
#2009-04-14| 895.24
#2009-04-15| 873.98
#2009-04-16| 900.12
#2009-04-17| 915.02
#2009-04-20| 859.88
#2009-04-21| 860.51
#2009-04-22| 910.76
#2009-04-23| 914.53
#2009-04-24| 937.50
#2009-04-27| 938.97
#2009-04-28| 913.19
#2009-04-29| 953.65
#2009-04-30| 979.65
#2009-05-01| 979.80
#2009-05-04|1016.88
#2009-05-05|1024.57
#2009-05-06|1020.83
#2009-05-07|1009.24
#2009-05-08|1032.26
#2009-05-11|1005.27
#2009-05-12| 998.84
#2009-05-13| 953.62
#2009-05-14| 967.11
#2009-05-15| 984.38
#2009-05-18| 989.54
#2009-05-19|1034.30
#2009-05-20|1057.74
#2009-05-21|1024.74
#2009-05-22|1044.74
#2009-05-25| .
#2009-05-26|1038.38
#2009-05-27|1044.22
#2009-05-28|1015.80
#2009-05-29|1031.88
#2009-06-01|1074.13
#2009-06-02|1102.77
#2009-06-03|1060.74
#2009-06-04|1052.37
#2009-06-05|1048.79
#2009-06-08|1018.08
#2009-06-09|1031.36
#2009-06-10|1042.48
#2009-06-11|1050.42
#2009-06-12|1049.59
#2009-06-15|1012.63
#2009-06-16|1012.49
#2009-06-17| 972.53
#2009-06-18| 985.71
#2009-06-19|1002.01
#2009-06-22| 951.08
#2009-06-23| 959.20
#2009-06-24| 987.74
#2009-06-25| 976.81
#2009-06-26| 991.29
#2009-06-29|1011.60
#2009-06-30| 996.38
#2009-07-01|1016.98
#2009-07-02| 976.24
#2009-07-03| .
#2009-07-06| 945.67
#2009-07-07| 952.44
#2009-07-08| 944.98
#2009-07-09| 959.17
#2009-07-10| 935.26
#2009-07-13| 962.61
#2009-07-14| 972.71
#2009-07-15|1000.78
#2009-07-16|1008.43
#2009-07-17|1018.43
#2009-07-20|1042.71
#2009-07-21|1058.52
#2009-07-22|1056.28
#2009-07-23|1085.30
#2009-07-24|1085.91
#2009-07-27|1089.12
#2009-07-28|1065.52
#2009-07-29|1071.06
#2009-07-30|1097.13
#2009-07-31|1103.59
#2009-08-03|1149.30
#2009-08-04|1148.45
#2009-08-05|1144.54
#2009-08-06|1143.61
#2009-08-07|1140.07
#2009-08-10|1139.62
#2009-08-11|1120.19
#2009-08-12|1138.98
#2009-08-13|1172.82
#2009-08-14|1158.40
#2009-08-17|1113.99
#2009-08-18|1131.00
#2009-08-19|1137.59
#2009-08-20|1174.56
#2009-08-21|1211.90
#2009-08-24|1244.83
#2009-08-25|1261.59
#2009-08-26|1228.58
#2009-08-27|1218.50
#2009-08-28|1250.39
#2009-08-31|1233.97
#2009-09-01|1199.64
#2009-09-02|1175.43
#2009-09-03|1189.87
#2009-09-04|1210.56
#2009-09-07| .
#2009-09-08|1265.78
#2009-09-09|1298.64
#2009-09-10|1289.43
#2009-09-11|1310.32
#2009-09-14|1305.11
#2009-09-15|1316.88
#2009-09-16|1353.92
#2009-09-17|1374.61
#2009-09-18|1380.80
#2009-09-21|1344.48
#2009-09-22|1360.60
#2009-09-23|1353.78
#2009-09-24|1319.61
#2009-09-25|1305.10
#2009-09-28|1332.28
#2009-09-29|1323.13
#2009-09-30|1326.21
#2009-10-01|1293.74
#2009-10-02|1271.29
#2009-10-05|1290.94
#2009-10-06|1344.60
#2009-10-07|1343.00
#2009-10-08|1381.62
#2009-10-09|1382.18
#2009-10-12|1411.08
#2009-10-13|1391.11
#2009-10-14|1427.12
#2009-10-15|1433.74
#2009-10-16|1400.97
#2009-10-19|1429.56
#2009-10-20|1405.39
#2009-10-21|1402.01
#2009-10-22|1378.35
#2009-10-23|1372.67
#2009-10-26|1332.86
#2009-10-27|1313.10
#2009-10-28|1248.40
#2009-10-29|1292.09
#2009-10-30|1236.59
#2009-11-02|1259.77
#2009-11-03|1233.89
#2009-11-04|1289.73
#2009-11-05|1317.88
#2009-11-06|1302.17
#2009-11-09|1341.02
#2009-11-10|1334.70
#2009-11-11|1344.23
#2009-11-12|1331.38
#2009-11-13|1335.47
#2009-11-16|1371.79
#2009-11-17|1339.69
#2009-11-18|1353.45
#2009-11-19|1309.83
#2009-11-20|1298.05
#2009-11-23|1341.17
#2009-11-24|1326.61
#2009-11-25|1342.81
#2009-11-26| .
#2009-11-27|1297.38
#2009-11-30|1282.83
#2009-12-01|1341.80
#2009-12-02|1347.91
#2009-12-03|1349.90
#2009-12-04|1346.13
#2009-12-07|1342.10
#2009-12-08|1302.72
#2009-12-09|1292.15
#2009-12-10|1302.74
#2009-12-11|1299.00
#2009-12-14|1315.75
#2009-12-15|1304.88
#2009-12-16|1319.59
#2009-12-17|1287.69
#2009-12-18|1272.84
#2009-12-21|1297.26
#2009-12-22|1302.12
#2009-12-23|1312.62
#2009-12-24|1310.68
#2009-12-25| .
#2009-12-28|1320.20
#2009-12-29|1333.97
#2009-12-30|1318.02
#2009-12-31|1315.90
#2010-01-01| .
#2010-01-04|1351.21
#2010-01-05|1355.17
#2010-01-06|1357.39
#2010-01-07|1348.86
#2010-01-08|1361.18
#2010-01-11|1385.63
#2010-01-12|1364.77
#2010-01-13|1369.29
#2010-01-14|1374.81
#2010-01-15|1344.84
#2010-01-18| .
#2010-01-19|1345.94
#2010-01-20|1301.00
#2010-01-21|1270.17
#2010-01-22|1265.67
#2010-01-25|1261.74
#2010-01-26|1256.61
#2010-01-27|1223.84
#2010-01-28|1199.25
#2010-01-29|1215.51
#2010-02-01|1212.54
#2010-02-02|1239.14
#2010-02-03|1236.41
#2010-02-04|1182.14
#2010-02-05|1137.05
#2010-02-08|1143.21
#2010-02-09|1151.31
#2010-02-10|1153.14
#2010-02-11|1128.92
#2010-02-12|1112.20
#2010-02-15| .
#2010-02-16|1131.51
#2010-02-17|1153.98
#2010-02-18|1159.15
#2010-02-19|1148.92
#2010-02-22|1151.40
#2010-02-23|1133.20
#2010-02-24|1123.49
#2010-02-25|1089.74
#2010-02-26|1121.49
#2010-03-01|1128.28
#2010-03-02|1147.19
#2010-03-03|1174.94
#2010-03-04|1175.88
#2010-03-05|1198.68
#2010-03-08|1200.76
#2010-03-09|1194.70
#2010-03-10|1215.15
#2010-03-11|1216.51
#2010-03-12|1229.85
#2010-03-15|1207.47
#2010-03-16|1227.34
#2010-03-17|1250.56
#2010-03-18|1230.63
#2010-03-19|1217.56
#2010-03-22|1211.75
#2010-03-23|1230.43
#2010-03-24|1200.11
#2010-03-25|1209.54
#2010-03-26|1214.09
#2010-03-29|1220.69
#2010-03-30|1215.06
#2010-03-31|1219.09
#2010-04-01|1241.41
#2010-04-02| .
#2010-04-05|1238.57
#2010-04-06|1239.08
#2010-04-07|1235.75
#2010-04-08|1224.10
#2010-04-09|1263.67
#2010-04-12|1276.78
#2010-04-13|1261.20
#2010-04-14|1283.67
#2010-04-15|1281.22
#2010-04-16|1270.62
#2010-04-19|1258.49
#2010-04-20|1279.02
#2010-04-21|1268.94
#2010-04-22|1236.89
#2010-04-23|1284.65
#2010-04-26|1292.00
#2010-04-27|1230.95
#2010-04-28|1196.81
#2010-04-29|1232.64
#2010-04-30|1235.91
#2010-05-03|1224.07
#2010-05-04|1155.37
#2010-05-05|1105.64
#2010-05-06|1063.25
#2010-05-07|1017.28
#2010-05-10|1131.48
#2010-05-11|1110.05
#2010-05-12|1126.13
#2010-05-13|1110.37
#2010-05-14|1045.25
#2010-05-17|1019.56
#2010-05-18|1045.72
#2010-05-19|1003.75
#2010-05-20| 976.92
#2010-05-21| 996.11
#2010-05-24| 985.37
#2010-05-25| 932.60
#2010-05-26| 960.19
#2010-05-27|1004.65
#2010-05-28|1002.20
#2010-05-31| .
#2010-06-01|1001.90
#2010-06-02| 990.79
#2010-06-03|1006.22
#2010-06-04| 961.46
#2010-06-07| 948.00
#2010-06-08| 936.15
#2010-06-09| 969.28
#2010-06-10|1009.41
#2010-06-11|1017.33
#2010-06-14|1049.20
#2010-06-15|1061.25
#2010-06-16|1052.05
#2010-06-17|1058.67
#2010-06-18|1063.20
#2010-06-21|1078.04
#2010-06-22|1056.01
#2010-06-23|1029.46
#2010-06-24|1009.78
#2010-06-25| 989.57
#2010-06-28|1013.67
#2010-06-29| 951.29
#2010-06-30| 954.07
#2010-07-01| 941.74
#2010-07-02| 956.93
#2010-07-05| .
#2010-07-06| 989.07
#2010-07-07| 978.36
#2010-07-08| 990.70
#2010-07-09| 987.89
#2010-07-12| 988.76
#2010-07-13|1019.38
#2010-07-14|1021.44
#2010-07-15|1020.96
#2010-07-16| 998.43
#2010-07-19| 992.12
#2010-07-20| 982.64
#2010-07-21| 994.98
#2010-07-22|1034.61
#2010-07-23|1034.96
#2010-07-26|1058.04
#2010-07-27|1065.99
#2010-07-28|1060.90
#2010-07-29|1071.76
#2010-07-30|1047.68
#2010-08-02|1092.47
#2010-08-03|1091.80
#2010-08-04|1080.72
#2010-08-05|1084.41
#2010-08-06|1075.61
#2010-08-09|1090.80
#2010-08-10|1059.53
#2010-08-11|1008.15
#2010-08-12| 988.77
#2010-08-13| 976.12
#2010-08-16| 984.97
#2010-08-17|1012.99
#2010-08-18|1013.01
#2010-08-19| 988.63
#2010-08-20| 954.02
#2010-08-23| 958.04
#2010-08-24| 915.84
#2010-08-25| 908.31
#2010-08-26| 921.65
#2010-08-27| 931.17
#2010-08-30| 926.16
#2010-08-31| 930.38
#2010-09-01| 973.39
#2010-09-02| 982.14
#2010-09-03| 997.52
#2010-09-06| .
#2010-09-07| 980.48
#2010-09-08| 984.98
#2010-09-09| 995.28
#2010-09-10| 992.00
#2010-09-13|1017.80
#2010-09-14|1026.39
#2010-09-15|1026.15
#2010-09-16|1023.75
#2010-09-17|1019.93
#2010-09-20|1034.42
#2010-09-21|1050.97
#2010-09-22|1058.39
#2010-09-23|1043.10
#2010-09-24|1066.68
#2010-09-27|1068.90
#2010-09-28|1072.37
#2010-09-29|1070.29
#2010-09-30|1071.00
#2010-10-01|1072.69
#2010-10-04|1061.35
#2010-10-05|1099.46
#2010-10-06|1123.40
#2010-10-07|1112.49
#2010-10-08|1116.13
#2010-10-11|1122.40
#2010-10-12|1109.10
#2010-10-13|1137.37
#2010-10-14|1151.21
#2010-10-15|1145.69
#2010-10-18|1137.65
#2010-10-19|1117.26
#2010-10-20|1140.71
#2010-10-21|1165.48
#2010-10-22|1147.79
#2010-10-25|1154.32
#2010-10-26|1138.21
#2010-10-27|1120.26
#2010-10-28|1131.15
#2010-10-29|1122.25
#2010-11-01|1122.89
#2010-11-02|1140.65
#2010-11-03|1142.56
#2010-11-04|1195.53
#2010-11-05|1179.00
#2010-11-08|1171.11
#2010-11-09|1191.99
#2010-11-10|1164.07
#2010-11-11|1143.62
#2010-11-12|1138.27
#2010-11-15|1144.70
#2010-11-16|1111.53
#2010-11-17|1123.93
#2010-11-18|1157.56
#2010-11-19|1170.05
#2010-11-22|1154.30
#2010-11-23|1112.31
#2010-11-24|1116.64
#2010-11-25| .
#2010-11-26|1092.17
#2010-11-29|1053.02
#2010-11-30|1038.20
#2010-12-01|1066.35
#2010-12-02|1107.81
#2010-12-03|1132.91
#2010-12-06|1123.80
#2010-12-07|1156.24
#2010-12-08|1147.55
#2010-12-09|1152.95
#2010-12-10|1156.87
#2010-12-13|1183.98
#2010-12-14|1186.83
#2010-12-15|1175.15
#2010-12-16|1165.41
#2010-12-17|1160.37
#2010-12-20|1163.97
#2010-12-21|1183.31
#2010-12-22|1175.70
#2010-12-23|1164.94
#2010-12-24| .
#2010-12-27|1162.00
#2010-12-28|1162.50
#2010-12-29|1175.14
#2010-12-30|1179.55
#2010-12-31|1186.98
#2011-01-03|1202.99
#2011-01-04|1190.43
#2011-01-05|1155.98
#2011-01-06|1133.62
#2011-01-07|1119.77
#2011-01-10|1107.39
#2011-01-11|1131.04
#2011-01-12|1164.38
#2011-01-13|1193.01
#2011-01-14|1205.24
#2011-01-17| .
#2011-01-18|1218.23
#2011-01-19|1220.96
#2011-01-20|1213.42
#2011-01-21|1244.01
#2011-01-24|1266.44
#2011-01-25|1267.62
#2011-01-26|1270.94
#2011-01-27|1270.67
#2011-01-28|1247.74
#2011-01-31|1251.78
#2011-02-01|1274.42
#2011-02-02|1265.33
#2011-02-03|1238.70
#2011-02-04|1253.79
#2011-02-07|1267.77
#2011-02-08|1282.59
#2011-02-09|1282.87
#2011-02-10|1268.48
#2011-02-11|1274.48
#2011-02-14|1267.67
#2011-02-15|1268.50
#2011-02-16|1273.09
#2011-02-17|1274.08
#2011-02-18|1302.79
#2011-02-21| .
#2011-02-22|1265.47
#2011-02-23|1257.06
#2011-02-24|1254.95
#2011-02-25|1280.25
#2011-02-28|1296.23
#2011-03-01|1288.47
#2011-03-02|1288.14
#2011-03-03|1308.85
#2011-03-04|1298.37
#2011-03-07|1302.19
#2011-03-08|1300.13
#2011-03-09|1293.32
#2011-03-10|1268.59
#2011-03-11|1255.46
#2011-03-14|1258.98
#2011-03-15|1239.00
#2011-03-16|1209.26
#2011-03-17|1249.87
#2011-03-18|1268.92
#2011-03-21|1299.16
#2011-03-22|1292.44
#2011-03-23|1298.89
#2011-03-24|1332.84
#2011-03-25|1333.22
#2011-03-28|1333.67
#2011-03-29|1334.88
#2011-03-30|1343.96
#2011-03-31|1339.97
#2011-04-01|1357.27
#2011-04-04|1367.10
#2011-04-05|1362.38
#2011-04-06|1382.28
#2011-04-07|1366.59
#2011-04-08|1395.67
#2011-04-11|1377.45
#2011-04-12|1361.37
#2011-04-13|1383.79
#2011-04-14|1365.21
#2011-04-15|1358.84
#2011-04-18|1308.09
#2011-04-19|1323.44
#2011-04-20|1377.58
#2011-04-21|1401.58
#2011-04-22| .
#2011-04-25|1400.57
#2011-04-26|1414.39
#2011-04-27|1421.93
#2011-04-28|1449.64
#2011-04-29|1451.27
#2011-05-02|1457.41
#2011-05-03|1449.79
#2011-05-04|1427.55
#2011-05-05|1386.69
#2011-05-06|1394.83
#2011-05-09|1356.70
#2011-05-10|1386.31
#2011-05-11|1378.67
#2011-05-12|1357.30
#2011-05-13|1349.37
#2011-05-16|1349.57
#2011-05-17|1319.65
#2011-05-18|1333.73
#2011-05-19|1348.40
#2011-05-20|1329.22
#2011-05-23|1287.49
#2011-05-24|1300.44
#2011-05-25|1297.05
#2011-05-26|1298.22
#2011-05-27|1327.44
#2011-05-30| .
#2011-05-31|1359.69
#2011-06-01|1349.70
#2011-06-02|1333.50
#2011-06-03|1339.16
#2011-06-06|1333.24
#2011-06-07|1339.21
#2011-06-08|1315.94
#2011-06-09|1320.64
#2011-06-10|1281.10
#2011-06-13|1284.05
#2011-06-14|1313.24
#2011-06-15|1272.22
#2011-06-16|1256.86
#2011-06-17|1279.35
#2011-06-20|1262.62
#2011-06-21|1299.45
#2011-06-22|1292.33
#2011-06-23|1238.31
#2011-06-24|1232.03
#2011-06-27|1238.72
#2011-06-28|1253.60
#2011-06-29|1295.74
#2011-06-30|1331.75
#2011-07-01|1341.38
#2011-07-04| .
#2011-07-05|1318.05
#2011-07-06|1293.52
#2011-07-07|1305.07
#2011-07-08|1270.17
#2011-07-11|1211.90
#2011-07-12|1193.92
#2011-07-13|1225.95
#2011-07-14|1206.15
#2011-07-15|1188.43
#2011-07-18|1150.68
#2011-07-19|1185.91
#2011-07-20|1205.57
#2011-07-21|1241.33
#2011-07-22|1252.03
#2011-07-25|1235.92
#2011-07-26|1236.13
#2011-07-27|1218.02
#2011-07-28|1190.69
#2011-07-29|1200.88
#2011-08-01|1143.48
#2011-08-02|1111.50
#2011-08-03|1100.28
#2011-08-04|1039.48
#2011-08-05|1034.98
#2011-08-08| 981.49
#2011-08-09|1015.64
#2011-08-10| 957.22
#2011-08-11| 998.86
#2011-08-12|1033.73
#2011-08-15|1058.30
#2011-08-16|1047.30
#2011-08-17|1056.09
#2011-08-18| 973.22
#2011-08-19| 967.71
#2011-08-22| 967.58
#2011-08-23| 975.99
#2011-08-24| 999.21
#2011-08-25| 992.97
#2011-08-26| 980.65
#2011-08-29|1025.32
#2011-08-30|1023.70
#2011-08-31|1064.19
#2011-09-01|1050.20
#2011-09-02|1003.10
#2011-09-05| .
#2011-09-06| 933.98
#2011-09-07| 969.27
#2011-09-08| 971.63
#2011-09-09| 905.90
#2011-09-12| 862.21
#2011-09-13| 877.25
#2011-09-14| 896.29
#2011-09-15| 936.64
#2011-09-16| 939.40
#2011-09-19| 905.78
#2011-09-20| 924.93
#2011-09-21| 907.90
#2011-09-22| 842.77
#2011-09-23| 843.99
#2011-09-26| 850.44
#2011-09-27| 915.01
#2011-09-28| 898.70
#2011-09-29| 922.49
#2011-09-30| 891.14
#2011-10-03| 872.34
#2011-10-04| 830.56
#2011-10-05| 873.89
#2011-10-06| 922.24
#2011-10-07| 930.15
#2011-10-10| 971.75
#2011-10-11| 964.90
#2011-10-12|1004.19
#2011-10-13| 989.38
#2011-10-14|1013.36
#2011-10-17| 989.70
#2011-10-18| 987.96
#2011-10-19|1000.81
#2011-10-20| 970.82
#2011-10-21|1011.77
#2011-10-24|1045.24
#2011-10-25|1025.64
#2011-10-26|1021.79
#2011-10-27|1097.09
#2011-10-28|1083.76
#2011-10-31|1027.93
#2011-11-01| 952.77
#2011-11-02| 977.08
#2011-11-03|1006.38
#2011-11-04| 992.60
#2011-11-07| 983.79
#2011-11-08| 992.93
#2011-11-09| 943.90
#2011-11-10| 933.55
#2011-11-11| 972.77
#2011-11-14| 946.61
#2011-11-15| 913.56
#2011-11-16| 919.18
#2011-11-17| 897.47
#2011-11-18| 891.94
#2011-11-21| 854.08
#2011-11-22| 844.32
#2011-11-23| 821.03
#2011-11-24| .
#2011-11-25| 821.72
#2011-11-28| 873.36
#2011-11-29| 883.48
#2011-11-30| 939.06
#2011-12-01| 927.50
#2011-12-02| 939.95
#2011-12-05| 961.52
#2011-12-06| 944.84
#2011-12-07| 936.64
#2011-12-08| 900.92
#2011-12-09| 925.27
#2011-12-12| 890.94
#2011-12-13| 880.90
#2011-12-14| 843.58
#2011-12-15| 854.30
#2011-12-16| 858.09
#2011-12-19| 856.62
#2011-12-20| 891.03
#2011-12-21| 882.39
#2011-12-22| 897.77
#2011-12-23| 904.11
#2011-12-26| .
#2011-12-27| 906.59
#2011-12-28| 885.34
#2011-12-29| 894.22
#2011-12-30| 916.33
#2012-01-02| .
#2012-01-03| 952.00
#2012-01-04| 930.38
#2012-01-05| 903.24
#2012-01-06| 889.24
#2012-01-09| 886.21
#2012-01-10| 919.06
#2012-01-11| 919.41
#2012-01-12| 931.37
#2012-01-13| 923.01
#2012-01-16| .
#2012-01-17| 946.69
#2012-01-18| 959.45
#2012-01-19| 992.60
#2012-01-20| 987.35
#2012-01-23|1007.67
#2012-01-24| 988.00
#2012-01-25| 986.34
#2012-01-26|1021.33
#2012-01-27|1005.02
#2012-01-30| 978.16
#2012-01-31| 986.52
#2012-02-01|1023.18
#2012-02-02|1029.43
#2012-02-03|1041.68
#2012-02-06|1029.75
#2012-02-07|1040.19
#2012-02-08|1044.09
#2012-02-09|1057.62
#2012-02-10|1029.58
#2012-02-13|1035.60
#2012-02-14|1023.72
#2012-02-15|1017.59
#2012-02-16|1012.58
#2012-02-17|1058.00
#2012-02-20| .
#2012-02-21|1075.37
#2012-02-22|1066.30
#2012-02-23|1062.66
#2012-02-24|1085.94
#2012-02-27|1072.49
#2012-02-28|1075.97
#2012-02-29|1074.37
#2012-03-01|1082.83
#2012-03-02|1076.28
#2012-03-05|1063.81
#2012-03-06|1008.60
#2012-03-07|1024.08
#2012-03-08|1059.48
#2012-03-09|1055.99
#2012-03-12|1054.41
#2012-03-13|1074.04
#2012-03-14|1073.24
#2012-03-15|1088.89
#2012-03-16|1098.28
#2012-03-19|1098.80
#2012-03-20|1076.22
#2012-03-21|1071.56
#2012-03-22|1052.42
#2012-03-23|1063.41
#2012-03-26|1071.94
#2012-03-27|1069.96
#2012-03-28|1044.40
#2012-03-29|1023.64
#2012-03-30|1044.92
#2012-04-02|1048.49
#2012-04-03|1030.12
#2012-04-04| 980.84
#2012-04-05| 977.83
#2012-04-06| .
#2012-04-09| 978.39
#2012-04-10| 948.19
#2012-04-11| 965.22
#2012-04-12| 979.13
#2012-04-13| 943.05
#2012-04-16| 939.51
#2012-04-17| 982.70
#2012-04-18| 956.98
#2012-04-19| 936.34
#2012-04-20| 942.54
#2012-04-23| 900.92
#2012-04-24| 930.12
#2012-04-25| 952.08
#2012-04-26| 946.13
#2012-04-27| 975.93
#2012-04-30| 959.87
#2012-05-01| 960.60
#2012-05-02| 957.65
#2012-05-03| 954.54
#2012-05-04| 929.49
#2012-05-07| 944.21
#2012-05-08| 919.04
#2012-05-09| 913.60
#2012-05-10| 928.81
#2012-05-11| 926.50
#2012-05-14| 887.20
#2012-05-15| 866.64
#2012-05-16| 857.71
#2012-05-17| 846.98
#2012-05-18| 849.09
#2012-05-21| 866.84
#2012-05-22| 894.92
#2012-05-23| 853.15
#2012-05-24| 857.15
#2012-05-25| 856.20
#2012-05-28| .
#2012-05-29| 871.03
#2012-05-30| 835.99
#2012-05-31| 820.32
#2012-06-01| 802.13
#2012-06-04| 813.09
#2012-06-05| 814.75
#2012-06-06| 847.59
#2012-06-07| 844.57
#2012-06-08| 832.29
#2012-06-11| 837.41
#2012-06-12| 834.75
#2012-06-13| 831.01
#2012-06-14| 834.07
#2012-06-15| 861.42
#2012-06-18| 853.20
#2012-06-19| 877.73
#2012-06-20| 891.87
#2012-06-21| 881.41
#2012-06-22| 871.80
#2012-06-25| 843.13
#2012-06-26| 839.36
#2012-06-27| 857.07
#2012-06-28| 856.71
#2012-06-29| 920.89
#2012-07-02| 926.57
#2012-07-03| 933.77
#2012-07-04| .
#2012-07-05| 901.25
#2012-07-06| 870.16
#2012-07-09| 871.17
#2012-07-10| 877.59
#2012-07-11| 870.88
#2012-07-12| 854.74
#2012-07-13| 864.17
#2012-07-16| 868.32
#2012-07-17| 857.23
#2012-07-18| 874.50
#2012-07-19| 884.45
#2012-07-20| 853.21
#2012-07-23| 817.65
#2012-07-24| 809.75
#2012-07-25| 813.97
#2012-07-26| 854.20
#2012-07-27| 863.88
#2012-07-30| 871.90
#2012-07-31| 859.17
#2012-08-01| 852.79
#2012-08-02| 818.89
#2012-08-03| 864.92
#2012-08-06| 888.08
#2012-08-07| 902.26
#2012-08-08| 893.61
#2012-08-09| 895.78
#2012-08-10| 891.65
#2012-08-13| 884.43
#2012-08-14| 878.82
#2012-08-15| 867.68
#2012-08-16| 890.01
#2012-08-17| 902.07
#2012-08-20| 902.21
#2012-08-21| 929.19
#2012-08-22| 912.30
#2012-08-23| 912.89
#2012-08-24| 907.60
#2012-08-27| 916.62
#2012-08-28| 909.20
#2012-08-29| 899.94
#2012-08-30| 885.55
#2012-08-31| 902.15
#2012-09-03| .
#2012-09-04| 892.12
#2012-09-05| 893.41
#2012-09-06| 927.54
#2012-09-07| 956.69
#2012-09-10| 963.23
#2012-09-11| 974.13
#2012-09-12| 989.38
#2012-09-13| 975.01
#2012-09-14|1029.92
#2012-09-17|1019.82
#2012-09-18|1000.41
#2012-09-19|1006.96
#2012-09-20| 999.38
#2012-09-21|1007.73
#2012-09-24| 984.52
#2012-09-25| 990.61
#2012-09-26| 952.33
#2012-09-27| 962.46
#2012-09-28| 944.49
#2012-10-01| 966.74
#2012-10-02| 967.21
#2012-10-03| 964.60
#2012-10-04| 968.25
#2012-10-05| 990.94
#2012-10-08| 967.73
#2012-10-09| 954.32
#2012-10-10| 941.96
#2012-10-11| 953.12
#2012-10-12| 946.29
#2012-10-15| 946.26
#2012-10-16| 969.51
#2012-10-17| 996.66
#2012-10-18|1002.82
#2012-10-19| 987.66
#2012-10-22| 982.24
#2012-10-23| 954.80
#2012-10-24| 962.19
#2012-10-25| 961.98
#2012-10-26| 964.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.03
#2012-11-01| 981.87
#2012-11-02| 979.23
#2012-11-05| 966.49
#2012-11-06| 976.45
#2012-11-07| 956.88
#2012-11-08| 948.63
#2012-11-09| 949.74
#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|1045.56
#2012-12-14|1050.74
#2012-12-17|1064.14
#2012-12-18|1077.80
#2012-12-19|1100.63
#2012-12-20|1103.01
#2012-12-21|1095.45
#2012-12-24|1095.11
#2012-12-25|1095.11
#2012-12-26|1097.35
#2012-12-27|1106.59
#2012-12-28|1093.60
#2012-12-31|1093.83
#2013-01-01|1093.83
#2013-01-02|1132.64
#2013-01-03|1119.35
#2013-01-04|1118.55
#2013-01-07|1117.71
#2013-01-08|1104.20
#2013-01-09|1111.26
#2013-01-10|1122.92
#2013-01-11|1131.47
#2013-01-14|1129.00
#2013-01-15|1120.30
#2013-01-16|1118.55
#2013-01-17|1135.27
#2013-01-18|1122.49
#2013-01-21|1132.60
#2013-01-22|1125.37
#2013-01-23|1120.39
#2013-01-24|1136.26
#2013-01-25|1148.17
#2013-01-28|1141.55
#2013-01-29|1138.79
#2013-01-30|1134.26
#2013-01-31|1129.93
#2013-02-01|1144.88
#2013-02-04|1096.54
#2013-02-05|1105.49
#2013-02-06|1095.64
#2013-02-07|1088.65
#2013-02-08|1097.06
#2013-02-11|1093.80
#2013-02-12|1108.12
#2013-02-13|1123.36
#2013-02-14|1115.61
#2013-02-15|1110.02
#2013-02-18|1111.65
#2013-02-19|1125.19
#2013-02-20|1133.05
#2013-02-21|1095.05
#2013-02-22|1115.74
#2013-02-25|1127.92
#2013-02-26|1096.64
#2013-02-27|1124.41
#2013-02-28|1119.65
#2013-03-01|1109.29
#2013-03-04|1110.65
#2013-03-05|1131.29
#2013-03-06|1129.56
#2013-03-07|1147.84
#2013-03-08|1149.34
#2013-03-11|1151.37
#2013-03-12|1157.08
#2013-03-13|1146.14
#2013-03-14|1163.52
#2013-03-15|1164.07
#2013-03-18|1148.34
#2013-03-19|1132.12
#2013-03-20|1153.54
#2013-03-21|1138.38
#2013-03-22|1132.56
#2013-03-25|1110.55
#2013-03-26|1114.77
#2013-03-27|1092.84
#2013-03-28|1097.54
#2013-03-29| .
#2013-04-01|1098.05
#2013-04-02|1112.02
#2013-04-03|1095.92
#2013-04-04|1081.40
#2013-04-05|1074.13
#2013-04-08|1075.00
#2013-04-09|1081.92
#2013-04-10|1113.07
#2013-04-11|1127.70
#2013-04-12|1112.60
#2013-04-15|1101.92
#2013-04-16|1097.20
#2013-04-17|1067.17
#2013-04-18|1063.40
#2013-04-19|1068.66
#2013-04-22|1074.05
#2013-04-23|1099.12
#2013-04-24|1113.42
#2013-04-25|1128.27
#2013-04-26|1124.37
#2013-04-29|1143.08
#2013-04-30|1145.46
#2013-05-01|1144.25
#2013-05-02|1132.50
#2013-05-03|1157.92
#2013-05-06|1149.42
#2013-05-07|1171.33
#2013-05-08|1192.47
#2013-05-09|1184.63
#2013-05-10|1180.09
#2013-05-13|1178.48
#2013-05-14|1186.59
#2013-05-15|1181.98
#2013-05-16|1188.27
#2013-05-17|1180.22
#2013-05-20|1188.84
#2013-05-21|1192.42
#2013-05-22|1181.52
#2013-05-23|1162.73
#2013-05-24|1164.13
#2013-05-27|1177.04
#2013-05-28|1193.74
#2013-05-29|1194.18
#2013-05-30|1217.89
#2013-05-31|1196.19
#2013-06-03|1201.11
#2013-06-04|1204.59
#2013-06-05|1183.71
#2013-06-06|1185.34
#2013-06-07|1202.64
#2013-06-10|1199.30
#2013-06-11|1186.68
#2013-06-12|1173.99
#2013-06-13|1171.76
#2013-06-14|1181.04
#2013-06-17|1191.62
#2013-06-18|1195.63
#2013-06-19|1187.65
#2013-06-20|1132.17
#2013-06-21|1110.16
#2013-06-24|1090.40
#2013-06-25|1111.04
#2013-06-26|1125.11
#2013-06-27|1135.01
#2013-06-28|1128.50
#2013-07-01|1139.22
#2013-07-02|1131.41
#2013-07-03|1107.07
#2013-07-04|1130.70
#2013-07-05|1104.70
#2013-07-08|1127.20
#2013-07-09|1126.67
#2013-07-10|1129.35
#2013-07-11|1155.53
#2013-07-12|1153.72
#2013-07-15|1159.24
#2013-07-16|1159.99
#2013-07-17|1155.20
#2013-07-18|1163.65
#2013-07-19|1174.58
#2013-07-22|1182.89
#2013-07-23|1191.64
#2013-07-24|1212.73
#2013-07-25|1214.40
#2013-07-26|1216.81
#2013-07-29|1213.84
#2013-07-30|1218.26
#2013-07-31|1225.42
#2013-08-01|1239.10
#2013-08-02|1246.75
#2013-08-05|1254.28
#2013-08-06|1248.07
#2013-08-07|1245.16
#2013-08-08|1268.76
#2013-08-09|1275.32
#2013-08-12|1272.90
#2013-08-13|1271.95
#2013-08-14|1283.66
#2013-08-15|1273.07
#2013-08-16|1288.35
#2013-08-19|1272.07
#2013-08-20|1252.49
#2013-08-21|1245.32
#2013-08-22|1257.77
#2013-08-23|1263.00
#2013-08-26|1255.02
#2013-08-27|1219.48
#2013-08-28|1215.48
#2013-08-29|1216.83
#2013-08-30|1202.28
#2013-09-02|1219.07
#2013-09-03|1215.97
#2013-09-04|1228.81
#2013-09-05|1236.23
#2013-09-06|1254.51
#2013-09-09|1265.63
#2013-09-10|1292.45
#2013-09-11|1300.38
#2013-09-12|1305.40
#2013-09-13|1301.66
#2013-09-16|1324.32
#2013-09-17|1322.73
#2013-09-18|1327.06
#2013-09-19|1360.25
#2013-09-20|1360.98
#2013-09-23|1346.11
#2013-09-24|1355.61
#2013-09-25|1359.77
#2013-09-26|1360.74
#2013-09-27|1359.88
#2013-09-30|1348.17
#2013-10-01|1374.11
#2013-10-02|1369.26
#2013-10-03|1365.29
#2013-10-04|1375.36
#2013-10-07|1370.63
#2013-10-08|1364.10
#2013-10-09|1340.95
#2013-10-10|1379.30
#2013-10-11|1385.11
#2013-10-14|1391.10
#2013-10-15|1400.16
#2013-10-16|1403.76
#2013-10-17|1409.70
#2013-10-18|1426.55
#2013-10-21|1432.48
#2013-10-22|1454.49
#2013-10-23|1442.28
#2013-10-24|1447.16
#2013-10-25|1454.50
#2013-10-28|1441.60
#2013-10-29|1443.80
#2013-10-30|1440.87
#2013-10-31|1431.37
#2013-11-01|1412.17
#2013-11-04|1434.39
#2013-11-05|1430.23
#2013-11-06|1447.50
#2013-11-07|1414.49
#2013-11-08|1404.92
#2013-11-11|1424.07
#2013-11-12|1428.48
#2013-11-13|1414.25
#2013-11-14|1440.82
#2013-11-15|1436.98
#2013-11-18|1436.78
#2013-11-19|1416.00
#2013-11-20|1411.50
#2013-11-21|1413.11
#2013-11-22|1418.07
#2013-11-25|1425.08
#2013-11-26|1426.41
#2013-11-27|1437.95
#2013-11-28|1447.37
#2013-11-29|1445.28
#2013-12-02|1432.51
#2013-12-03|1396.58
#2013-12-04|1380.42
#2013-12-05|1365.49
#2013-12-06|1379.30
#2013-12-09|1387.34
#2013-12-10|1388.90
#2013-12-11|1392.13
#2013-12-12|1382.24
#2013-12-13|1377.68
#2013-12-16|1407.03
#2013-12-17|1383.79
#2013-12-18|1394.85
#2013-12-19|1414.33
#2013-12-20|1423.30
#2013-12-23|1436.54
#2013-12-24|1433.78
#2013-12-25|1433.78
#2013-12-26|1436.46
#2013-12-27|1467.33
#2013-12-30|1468.57
#2013-12-31|1469.31
#2014-01-01|1469.31
#2014-01-02|1445.57
#2014-01-03|1454.21
#2014-01-06|1458.15
#2014-01-07|1467.20
#2014-01-08|1476.60
#2014-01-09|1474.77
#2014-01-10|1494.99
#2014-01-13|1511.78
#2014-01-14|1511.85
#2014-01-15|1525.71
#2014-01-16|1526.93
#2014-01-17|1523.84
#2014-01-20|1520.18
#2014-01-21|1504.13
#2014-01-22|1508.93
#2014-01-23|1512.46
#2014-01-24|1472.93
#2014-01-27|1465.34
#2014-01-28|1489.54
#2014-01-29|1479.16
#2014-01-30|1472.78
#2014-01-31|1452.50
#2014-02-03|1429.15
#2014-02-04|1442.03
#2014-02-05|1435.84
#2014-02-06|1480.15
#2014-02-07|1505.33
#2014-02-10|1500.90
#2014-02-11|1526.20
#2014-02-12|1528.01
#2014-02-13|1536.90
#2014-02-14|1546.47
#2014-02-17|1548.52
#2014-02-18|1551.83
#2014-02-19|1554.09
#2014-02-20|1546.90
#2014-02-21|1573.73
#2014-02-24|1593.93
#2014-02-25|1613.71
#2014-02-26|1594.87
#2014-02-27|1602.76
#2014-02-28|1620.20
#2014-03-03|1564.81
#2014-03-04|1601.54
#2014-03-05|1607.01
#2014-03-06|1640.77
#2014-03-07|1621.88
#2014-03-10|1631.12
#2014-03-11|1627.78
#2014-03-12|1624.48
#2014-03-13|1608.77
#2014-03-14|1579.18
#2014-03-17|1601.14
#2014-03-18|1612.59
#2014-03-19|1607.09
#2014-03-20|1595.01
#2014-03-21|1593.48
#2014-03-24|1566.03
#2014-03-25|1591.79
#2014-03-26|1609.56
#2014-03-27|1610.35
#2014-03-28|1625.92
#2014-03-31|1633.49
#2014-04-01|1661.91
#2014-04-02|1653.11
#2014-04-03|1652.12
#2014-04-04|1685.26
#2014-04-07|1675.38
#2014-04-08|1661.74
#2014-04-09|1677.86
#2014-04-10|1676.17
#2014-04-11|1659.80
#2014-04-14|1631.79
#2014-04-15|1620.92
#2014-04-16|1647.61
#2014-04-17|1658.75
#2014-04-18|1656.31
#2014-04-21|1654.97
#2014-04-22|1676.08
#2014-04-23|1666.71
#2014-04-24|1667.31
#2014-04-25|1659.99
#2014-04-28|1668.71
#2014-04-29|1692.56
#2014-04-30|1689.89
#2014-05-01|1691.61
#2014-05-02|1692.58
#2014-05-05|1696.59
#2014-05-06|1695.59
#2014-05-07|1668.72
#2014-05-08|1677.19
#2014-05-09|1658.85
#2014-05-12|1676.98
#2014-05-13|1668.10
#2014-05-14|1659.82
#2014-05-15|1613.82
#2014-05-16|1604.49
#2014-05-19|1616.24
#2014-05-20|1611.23
#2014-05-21|1611.17
#2014-05-22|1619.30
#2014-05-23|1626.11
#2014-05-26|1647.83
#2014-05-27|1646.23
#2014-05-28|1646.39
#2014-05-29|1647.21
#2014-05-30|1645.65
#2014-06-02|1650.71
#2014-06-03|1646.27
#2014-06-04|1653.24
#2014-06-05|1676.89
#2014-06-06|1711.26
#2014-06-09|1710.70
#2014-06-10|1706.93
#2014-06-11|1685.53
#2014-06-12|1694.88
#2014-06-13|1677.64
#2014-06-16|1668.65
#2014-06-17|1666.06
#2014-06-18|1669.91
#2014-06-19|1704.29
#2014-06-20|1676.47
#2014-06-23|1661.62
#2014-06-24|1650.82
#2014-06-25|1633.16
#2014-06-26|1630.61
#2014-06-27|1632.58
#2014-06-30|1631.96
#2014-07-01|1640.91
#2014-07-02|1640.14
#2014-07-03|1654.51
#2014-07-04|1642.57
#2014-07-07|1612.79
#2014-07-08|1576.42
#2014-07-09|1582.75
#2014-07-10|1555.31
#2014-07-11|1546.75
#2014-07-14|1563.04
#2014-07-15|1544.47
#2014-07-16|1563.80
#2014-07-17|1545.00
#2014-07-18|1541.78
#2014-07-21|1531.38
#2014-07-22|1550.53
#2014-07-23|1550.08
#2014-07-24|1560.99
#2014-07-25|1540.13
#2014-07-28|1536.36
#2014-07-29|1542.35
#2014-07-30|1518.70
#2014-07-31|1487.72
#2014-08-01|1446.08
#2014-08-04|1442.72
#2014-08-05|1429.00
#2014-08-06|1407.86
#2014-08-07|1380.67
#2014-08-08|1382.71
#2014-08-11|1416.15
#2014-08-12|1403.97
#2014-08-13|1415.09
#2014-08-14|1422.73
#2014-08-15|1412.36
#2014-08-18|1435.28
#2014-08-19|1436.39
#2014-08-20|1426.81
#2014-08-21|1450.98
#2014-08-22|1436.26
#2014-08-25|1456.82
#2014-08-26|1472.60
#2014-08-27|1473.45
#2014-08-28|1463.03
#2014-08-29|1457.66
#2014-09-01|1446.95
#2014-09-02|1443.77
#2014-09-03|1462.70
#2014-09-04|1457.41
#2014-09-05|1453.21
#2014-09-08|1447.56
#2014-09-09|1434.51
#2014-09-10|1427.37
#2014-09-11|1413.08
#2014-09-12|1405.71
#2014-09-15|1385.60
#2014-09-16|1374.93
#2014-09-17|1394.44
#2014-09-18|1397.31
#2014-09-19|1384.55
#2014-09-22|1380.35
#2014-09-23|1359.23
#2014-09-24|1358.73
#2014-09-25|1335.40
#2014-09-26|1335.94
#2014-09-29|1324.24
#2014-09-30|1332.46
#2014-10-01|1318.41
#2014-10-02|1293.96
#2014-10-03|1285.82
#2014-10-06|1297.09
#2014-10-07|1277.57
#2014-10-08|1261.43
#2014-10-09|1256.88
#2014-10-10|1218.10
#2014-10-13|1230.88
#2014-10-14|1248.25
#2014-10-15|1209.03
#2014-10-16|1210.90
#2014-10-17|1255.56
#2014-10-20|1253.09
#2014-10-21|1280.97
#2014-10-22|1285.75
#2014-10-23|1291.31
#2014-10-24|1287.06
#2014-10-27|1274.08
#2014-10-28|1296.55
#2014-10-29|1290.35
#2014-10-30|1280.42
#2014-10-31|1298.18
#2014-11-03|1294.32
#2014-11-04|1283.59
#2014-11-05|1298.70
#2014-11-06|1308.63
#2014-11-07|1296.16
#2014-11-10|1314.34
#2014-11-11|1310.17
#2014-11-12|1292.11
#2014-11-13|1276.13
#2014-11-14|1270.12
#2014-11-17|1274.78
#2014-11-18|1298.61
#2014-11-19|1310.69
#2014-11-20|1305.20
#2014-11-21|1329.33
#2014-11-24|1334.56
#2014-11-25|1347.92
#2014-11-26|1342.11
#2014-11-27|1343.88
#2014-11-28|1342.47
#2014-12-01|1340.14
#2014-12-02|1334.47
#2014-12-03|1337.25
#2014-12-04|1334.90
#2014-12-05|1362.90
#2014-12-08|1335.18
#2014-12-09|1308.15
#2014-12-10|1309.47
#2014-12-11|1300.15
#2014-12-12|1276.45
#2014-12-15|1242.76
#2014-12-16|1279.85
#2014-12-17|1274.09
#2014-12-18|1314.88
#2014-12-19|1311.21
#2014-12-22|1313.54
#2014-12-23|1328.73
#2014-12-24|1328.11
#2014-12-25|1328.11
#2014-12-26|1326.04
#2014-12-29|1325.27
#2014-12-30|1307.25
#2014-12-31|1309.57
#2015-01-01|1309.57
#2015-01-02|1299.46
#2015-01-05|1253.57
#2015-01-06|1235.39
#2015-01-07|1235.09
#2015-01-08|1272.38
#2015-01-09|1267.88
#2015-01-12|1278.01
#2015-01-13|1295.48
#2015-01-14|1275.61
#2015-01-15|1274.18
#2015-01-16|1263.30
#2015-01-19|1295.04
#2015-01-20|1295.21
#2015-01-21|1312.43
#2015-01-22|1317.39
#2015-01-23|1318.30
#2015-01-26|1330.95
#2015-01-27|1319.12
#2015-01-28|1309.99
#2015-01-29|1304.91
#2015-01-30|1293.40
#2015-02-02|1318.27
#2015-02-03|1355.74
#2015-02-04|1360.80
#2015-02-05|1366.61
#2015-02-06|1352.50
#2015-02-09|1355.52
#2015-02-10|1376.17
#2015-02-11|1364.61
#2015-02-12|1400.94
#2015-02-13|1415.27
#2015-02-16|1428.93
#2015-02-17|1425.45
#2015-02-18|1436.62
#2015-02-19|1444.18
#2015-02-20|1442.22
#2015-02-23|1448.73
#2015-02-24|1453.80
#2015-02-25|1454.27
#2015-02-26|1439.36
#2015-02-27|1434.85
#2015-03-02|1422.44
#2015-03-03|1402.11
#2015-03-04|1394.32
#2015-03-05|1409.71
#2015-03-06|1396.52
#2015-03-09|1380.01
#2015-03-10|1353.25
#2015-03-11|1358.86
#2015-03-12|1366.43
#2015-03-13|1358.97
#2015-03-16|1362.07
#2015-03-17|1348.33
#2015-03-18|1368.42
#2015-03-19|1360.77
#2015-03-20|1411.33
#2015-03-23|1419.20
#2015-03-24|1425.05
#2015-03-25|1418.31
#2015-03-26|1398.22
#2015-03-27|1395.40
#2015-03-30|1391.23
#2015-03-31|1373.32
#2015-04-01|1381.39
#2015-04-02|1403.49
#2015-04-03|1417.10
#2015-04-06|1422.97
#2015-04-07|1416.05
#2015-04-08|1406.16
#2015-04-09|1415.46
#2015-04-10|1401.74
#2015-04-13|1405.97
#2015-04-14|1414.99
#2015-04-15|1416.92
#2015-04-16|1422.68
#2015-04-17|1405.44
#2015-04-20|1415.79
#2015-04-21|1426.18
#2015-04-22|1415.43
#2015-04-23|1413.61
#2015-04-24|1438.00
#2015-04-27|1455.54
#2015-04-28|1452.53
#2015-04-29|1437.29
#2015-04-30|1452.98
#2015-05-01|1453.39
#2015-05-04|1452.69
#2015-05-05|1441.31
#2015-05-06|1455.50
#2015-05-07|1437.71
#2015-05-08|1467.72
#2015-05-11|1457.17
#2015-05-12|1455.61
#2015-05-13|1468.12
#2015-05-14|1484.20
#2015-05-15|1487.57
#2015-05-18|1478.29
#2015-05-19|1476.62
#2015-05-20|1478.28
#2015-05-21|1490.30
#2015-05-22|1472.30
#2015-05-25|1452.66
#2015-05-26|1431.19
#2015-05-27|1456.64
#2015-05-28|1453.90
#2015-05-29|1430.08
#2015-06-01|1425.08
#2015-06-02|1443.42
#2015-06-03|1466.42
#2015-06-04|1451.29
#2015-06-05|1420.63
#2015-06-08|1421.15
#2015-06-09|1418.06
#2015-06-10|1451.19
#2015-06-11|1450.39
#2015-06-12|1433.59
#2015-06-15|1405.75
#2015-06-16|1412.83
#2015-06-17|1403.75
#2015-06-18|1430.91
#2015-06-19|1436.42
#2015-06-22|1500.84
#2015-06-23|1492.16
#2015-06-24|1473.62
#2015-06-25|1478.72
#2015-06-26|1472.97
#2015-06-29|1426.08
#2015-06-30|1408.07
#2015-07-01|1431.70
#2015-07-02|1424.62
#2015-07-03|1419.83
#2015-07-06|1389.87
#2015-07-07|1340.53
#2015-07-08|1361.25
#2015-07-09|1389.87
#2015-07-10|1446.29
#2015-07-13|1451.99
#2015-07-14|1455.06
#2015-07-15|1455.99
#2015-07-16|1469.74
#2015-07-17|1463.28
#2015-07-20|1470.37
#2015-07-21|1472.41
#2015-07-22|1473.22
#2015-07-23|1479.77
#2015-07-24|1465.32
#2015-07-27|1451.52
#2015-07-28|1461.49
#2015-07-29|1475.30
#2015-07-30|1467.70
#2015-07-31|1509.04
#2015-08-03|1511.80
#2015-08-04|1506.60
#2015-08-05|1508.24
#2015-08-06|1512.83
#2015-08-07|1508.70
#2015-08-10|1533.55
#2015-08-11|1529.62
#2015-08-12|1501.93
#2015-08-13|1518.83
#2015-08-14|1512.31
#2015-08-17|1515.27
#2015-08-18|1511.12
#2015-08-19|1493.64
#2015-08-20|1488.50
#2015-08-21|1460.85
#2015-08-24|1415.78
#2015-08-25|1452.18
#2015-08-26|1452.63
#2015-08-27|1479.74
#2015-08-28|1486.85
#2015-08-31|1489.43
#2015-09-01|1460.87
#2015-09-02|1451.90
#2015-09-03|1458.55
#2015-09-04|1439.47
#2015-09-07|1452.56
#2015-09-08|1475.58
#2015-09-09|1496.64
#2015-09-10|1498.74
#2015-09-11|1491.16
#2015-09-14|1477.18
#2015-09-15|1490.13
#2015-09-16|1506.50
#2015-09-17|1516.21
#2015-09-18|1495.82
#2015-09-21|1485.64
#2015-09-22|1432.82
#2015-09-23|1431.45
#2015-09-24|1409.71
#2015-09-25|1431.50
#2015-09-28|1411.12
#2015-09-29|1399.67
#2015-09-30|1407.99
#2015-10-01|1411.36
#2015-10-02|1425.29
#2015-10-05|1469.67
#2015-10-06|1484.04
#2015-10-07|1482.70
#2015-10-08|1486.72
#2015-10-09|1489.85
#2015-10-12|1476.16
#2015-10-13|1477.56
#2015-10-14|1483.63
#2015-10-15|1494.03
#2015-10-16|1494.33
#2015-10-19|1479.43
#2015-10-20|1475.15
#2015-10-21|1490.30
#2015-10-22|1477.12
#2015-10-23|1493.18
#2015-10-26|1496.88
#2015-10-27|1479.26
#2015-10-28|1498.87
#2015-10-29|1474.42
#2015-10-30|1493.24
#2015-11-02|1504.04
#2015-11-03|1493.24
#2015-11-04|1467.55
#2015-11-05|1475.71
#2015-11-06|1486.81
#2015-11-09|1468.67
#2015-11-10|1451.25
#2015-11-11|1463.38
#2015-11-12|1441.29
#2015-11-13|1431.29
#2015-11-16|1435.05
#2015-11-17|1463.81
#2015-11-18|1469.06
#2015-11-19|1491.62
#2015-11-20|1472.93
#2015-11-23|1462.84
#2015-11-24|1449.65
#2015-11-25|1456.66
#2015-11-26|1476.89
#2015-11-27|1474.73
#2015-11-30|1473.95
#2015-12-01|1469.62
#2015-12-02|1465.71
#2015-12-03|1459.10
#2015-12-04|1460.79
#2015-12-07|1471.67
#2015-12-08|1454.33
#2015-12-09|1462.50
#2015-12-10|1450.92
#2015-12-11|1436.92
#2015-12-14|1420.25
#2015-12-15|1430.92
#2015-12-16|1437.09
#2015-12-17|1443.70
#2015-12-18|1434.76
#2015-12-21|1428.07
#2015-12-22|1442.46
#2015-12-23|1462.68
#2015-12-24|1476.28
#2015-12-25|1476.28
#2015-12-28|1462.90
#2015-12-29|1475.22
#2015-12-30|1476.01
#2015-12-31|1463.48
#2016-01-01|1463.48
#2016-01-04|1428.43
#2016-01-05|1420.65
#2016-01-06|1408.47
#2016-01-07|1387.24
#2016-01-08|1381.78
#2016-01-11|1378.60
#2016-01-12|1392.51
#2016-01-13|1393.46
#2016-01-14|1363.31
#2016-01-15|1350.68
#2016-01-18|1335.69
#2016-01-19|1369.62
#2016-01-20|1326.23
#2016-01-21|1338.62
#2016-01-22|1384.50
#2016-01-25|1383.20
#2016-01-26|1391.87
#2016-01-27|1411.15
#2016-01-28|1408.04
#2016-01-29|1416.25
#2016-02-01|1432.14
#2016-02-02|1405.92
#2016-02-03|1393.14
#2016-02-04|1405.61
#2016-02-05|1400.46
#2016-02-08|1337.21
#2016-02-09|1340.57
#2016-02-10|1351.71
#2016-02-11|1323.35
#2016-02-12|1333.47
#2016-02-15|1368.54
#2016-02-16|1370.65
#2016-02-17|1416.82
#2016-02-18|1415.58
#2016-02-19|1398.62
#2016-02-22|1406.37
#2016-02-23|1394.48
#2016-02-24|1376.01
#2016-02-25|1408.91
#2016-02-26|1397.44
#2016-02-29|1406.18
#2016-03-01|1420.44
#2016-03-02|1410.17
#2016-03-03|1434.10
#2016-03-04|1459.86
#2016-03-07|1454.61
#2016-03-08|1455.27
#2016-03-09|1449.40
#2016-03-10|1450.80
#2016-03-11|1494.51
#2016-03-14|1486.39
#2016-03-15|1487.49
#2016-03-16|1480.05
#2016-03-17|1520.74
#2016-03-18|1520.91
#2016-03-21|1512.37
#2016-03-22|1514.60
#2016-03-23|1508.44
#2016-03-24|1494.44
#2016-03-25|1494.44
#2016-03-28|1501.34
#2016-03-29|1508.82
#2016-03-30|1556.24
#2016-03-31|1545.46
#2016-04-01|1532.21
#2016-04-04|1527.75
#2016-04-05|1496.57
#2016-04-06|1504.06
#2016-04-07|1500.31
#2016-04-08|1527.12
#2016-04-11|1532.62
#2016-04-12|1526.33
#2016-04-13|1539.17
#2016-04-14|1549.03
#2016-04-15|1548.42
#2016-04-18|1558.06
#2016-04-19|1567.68
#2016-04-20|1561.40
#2016-04-21|1545.88
#2016-04-22|1541.36
#2016-04-25|1550.84
#2016-04-26|1565.52
#2016-04-27|1579.43
#2016-04-28|1579.69
#2016-04-29|1575.97
#2016-05-02|1585.96
#2016-05-03|1570.81
#2016-05-04|1551.12
#2016-05-05|1538.42
#2016-05-06|1535.27
#2016-05-09|1538.04
#2016-05-10|1545.97
#2016-05-11|1550.14
#2016-05-12|1542.54
#2016-05-13|1533.90
#2016-05-16|1542.65
#2016-05-17|1538.54
#2016-05-18|1538.81
#2016-05-19|1523.97
#2016-05-20|1541.23
#2016-05-23|1538.19
#2016-05-24|1559.77
#2016-05-25|1565.32
#2016-05-26|1575.10
#2016-05-27|1573.21
#2016-05-30|1574.47
#2016-05-31|1569.76
#2016-06-01|1564.38
#2016-06-02|1562.54
#2016-06-03|1574.90
#2016-06-06|1579.09
#2016-06-07|1596.92
#2016-06-08|1593.16
#2016-06-09|1569.55
#2016-06-10|1528.23
#2016-06-13|1497.90
#2016-06-14|1459.87
#2016-06-15|1472.77
#2016-06-16|1443.85
#2016-06-17|1475.85
#2016-06-20|1544.89
#2016-06-21|1536.12
#2016-06-22|1539.81
#2016-06-23|1572.39
#2016-06-24|1419.08
#2016-06-27|1320.34
#2016-06-28|1370.20
#2016-06-29|1420.34
#2016-06-30|1431.31
#2016-07-01|1453.33
#2016-07-04|1434.81
#2016-07-05|1402.33
#2016-07-06|1379.80
#2016-07-07|1394.87
#2016-07-08|1417.35
#2016-07-11|1455.79
#2016-07-12|1473.13
#2016-07-13|1484.27
#2016-07-14|1493.47
#2016-07-15|1482.16
#2016-07-18|1482.47
#2016-07-19|1473.47
#2016-07-20|1478.40
#2016-07-21|1470.45
#2016-07-22|1475.04
#2016-07-25|1484.13
#2016-07-26|1491.29
#2016-07-27|1508.58
#2016-07-28|1512.27
#2016-07-29|1539.03
#2016-08-01|1523.29
#2016-08-02|1512.70
#2016-08-03|1502.22
#2016-08-04|1504.40
#2016-08-05|1505.48
#2016-08-08|1519.07
#2016-08-09|1542.31
#2016-08-10|1549.76
#2016-08-11|1578.17
#2016-08-12|1582.99
#2016-08-15|1588.14
#2016-08-16|1590.17
#2016-08-17|1579.65
#2016-08-18|1598.59
#2016-08-19|1584.16
#2016-08-22|1590.18
#2016-08-23|1603.29
#2016-08-24|1597.32
#2016-08-25|1599.48
#2016-08-26|1611.08
#2016-08-29|1596.64
#2016-08-30|1605.47
#2016-08-31|1600.06
#2016-09-01|1610.70
#2016-09-02|1622.43
#2016-09-05|1622.09
#2016-09-06|1633.61
#2016-09-07|1641.67
#2016-09-08|1636.80
#2016-09-09|1595.48
#2016-09-12|1584.37
#2016-09-13|1572.84
#2016-09-14|1579.49
#2016-09-15|1588.91
#2016-09-16|1570.28
#2016-09-19|1589.30
#2016-09-20|1581.88
#2016-09-21|1582.45
#2016-09-22|1635.54
#2016-09-23|1629.48
#2016-09-26|1611.93
#2016-09-27|1599.50
#2016-09-28|1616.85
#2016-09-29|1621.23
#2016-09-30|1627.80
#2016-10-03|1623.51
#2016-10-04|1629.81
#2016-10-05|1623.02
#2016-10-06|1614.52
#2016-10-07|1593.39
#2016-10-10|1604.68
#2016-10-11|1572.18
#2016-10-12|1564.34
#2016-10-13|1559.06
#2016-10-14|1583.30
#2016-10-17|1578.15
#2016-10-18|1596.62
#2016-10-19|1592.07
#2016-10-20|1583.54
#2016-10-21|1582.37
#2016-10-24|1593.46
#2016-10-25|1580.57
#2016-10-26|1576.07
#2016-10-27|1558.70
#2016-10-28|1574.62
#2016-10-31|1578.84
#2016-11-01|1565.69
#2016-11-02|1564.36
#2016-11-03|1548.94
#2016-11-04|1538.15
#2016-11-07|1551.00
#2016-11-08|1563.29
#2016-11-09|1599.53
#2016-11-10|1572.88
#2016-11-11|1542.80
#2016-11-14|1527.84
#2016-11-15|1534.18
#2016-11-16|1513.71
#2016-11-17|1526.75
#2016-11-18|1508.82
#2016-11-21|1513.32
#2016-11-22|1499.50
#2016-11-23|1484.99
#2016-11-24|1505.25
#2016-11-25|1511.01
#2016-11-28|1491.40
#2016-11-29|1510.87
#2016-11-30|1517.86
#2016-12-01|1507.79
#2016-12-02|1502.58
#2016-12-05|1522.59
#2016-12-06|1546.71
#2016-12-07|1572.15
#2016-12-08|1562.70
#2016-12-09|1554.18
#2016-12-12|1562.23
#2016-12-13|1580.87
#2016-12-14|1578.04
#2016-12-15|1557.89
#2016-12-16|1556.68
#2016-12-19|1566.20
#2016-12-20|1556.80
#2016-12-21|1567.89
#2016-12-22|1566.04
#2016-12-23|1572.33
#2016-12-26|1572.33
#2016-12-27|1572.97
#2016-12-28|1562.04
#2016-12-29|1580.78
#2016-12-30|1595.97
#2017-01-02|1606.68
#2017-01-03|1588.84
#2017-01-04|1590.81
#2017-01-05|1613.22
#2017-01-06|1615.38
#2017-01-09|1610.37
#2017-01-10|1618.51
#2017-01-11|1604.41
#2017-01-12|1628.65
#2017-01-13|1642.80
#2017-01-16|1624.46
#2017-01-17|1629.94
#2017-01-18|1630.86
#2017-01-19|1616.89
#2017-01-20|1643.26
#2017-01-23|1659.13
#2017-01-24|1670.04
#2017-01-25|1688.92
#2017-01-26|1660.44
#2017-01-27|1660.57
#2017-01-30|1633.66
#2017-01-31|1639.09
#2017-02-01|1650.27
#2017-02-02|1667.47
#2017-02-03|1668.54
#2017-02-06|1643.26
#2017-02-07|1622.60
#2017-02-08|1648.52
#2017-02-09|1653.19
#2017-02-10|1655.85
#2017-02-13|1671.52
#2017-02-14|1652.55
#2017-02-15|1661.37
#2017-02-16|1666.21
#2017-02-17|1646.59
#2017-02-20|1650.13
#2017-02-21|1648.98
#2017-02-22|1644.28
#2017-02-23|1638.74
#2017-02-24|1616.26
#2017-02-27|1638.96
#2017-02-28|1652.80
#2017-03-01|1683.95
#2017-03-02|1676.22
#2017-03-03|1688.93
#2017-03-06|1687.01
#2017-03-07|1685.17
#2017-03-08|1683.71
#2017-03-09|1694.04
#2017-03-10|1703.08
#2017-03-13|1702.13
#2017-03-14|1688.24
#2017-03-15|1694.39
#2017-03-16|1723.85
#2017-03-17|1736.52
#2017-03-20|1739.58
#2017-03-21|1741.34
#2017-03-22|1732.62
#2017-03-23|1757.47
#2017-03-24|1760.78
#2017-03-27|1757.78
#2017-03-28|1764.61
#2017-03-29|1745.13
#2017-03-30|1760.55
#2017-03-31|1761.31
#2017-04-03|1748.18
#2017-04-04|1745.34
#2017-04-05|1748.17
#2017-04-06|1754.56
#2017-04-07|1753.98
#2017-04-10|1740.29
#2017-04-11|1750.11
#2017-04-12|1733.89
#2017-04-13|1728.76
#2017-04-14|1728.76
#2017-04-17|1735.02
#2017-04-18|1712.07
#2017-04-19|1718.97
#2017-04-20|1747.65
#2017-04-21|1731.88
#2017-04-24|1845.24
#2017-04-25|1859.30
#2017-04-26|1852.68
#2017-04-27|1853.61
#2017-04-28|1856.89
#2017-05-01|1861.66
#2017-05-02|1884.13
#2017-05-03|1870.87
#2017-05-04|1909.92
#2017-05-05|1927.51
#2017-05-08|1900.83
#2017-05-09|1905.22
#2017-05-10|1891.88
#2017-05-11|1875.11
#2017-05-12|1884.82
#2017-05-15|1898.28
#2017-05-16|1906.21
#2017-05-17|1875.86
#2017-05-18|1871.88
#2017-05-19|1898.23
#2017-05-22|1900.86
#2017-05-23|1908.54
#2017-05-24|1898.66
#2017-05-25|1902.96
#2017-05-26|1898.14
#2017-05-29|1898.03
#2017-05-30|1896.96
#2017-05-31|1913.33
#2017-06-01|1923.42
#2017-06-02|1931.22
#2017-06-05|1924.18
#2017-06-06|1902.52
#2017-06-07|1899.88
#2017-06-08|1900.76
#2017-06-09|1913.89
#2017-06-12|1908.16
#2017-06-13|1914.81
#2017-06-14|1936.58
#2017-06-15|1900.56
#2017-06-16|1927.74
#2017-06-19|1934.91
#2017-06-20|1920.87
#2017-06-21|1921.62
#2017-06-22|1911.69
#2017-06-23|1915.88
#2017-06-26|1919.01
#2017-06-27|1902.30
#2017-06-28|1913.67
#2017-06-29|1884.14
#2017-06-30|1876.43
#2017-07-03|1890.03
#2017-07-04|1881.73
#2017-07-05|1891.79
#2017-07-06|1870.07
#2017-07-07|1871.59
#2017-07-10|1881.05
#2017-07-11|1876.13
#2017-07-12|1916.51
#2017-07-13|1923.34
#2017-07-14|1922.22
#2017-07-17|1925.64
#2017-07-18|1929.09
#2017-07-19|1937.47
#2017-07-20|1945.61
#2017-07-21|1908.12
#2017-07-24|1907.23
#2017-07-25|1916.29
#2017-07-26|1921.60
#2017-07-27|1921.00
#2017-07-28|1909.31
#2017-07-31|1912.81
#2017-08-01|1924.87
#2017-08-02|1911.47
#2017-08-03|1928.66
#2017-08-04|1932.34
#2017-08-07|1940.56
#2017-08-08|1929.22
#2017-08-09|1910.13
#2017-08-10|1896.91
#2017-08-11|1881.74
#2017-08-14|1913.93
#2017-08-15|1909.63
#2017-08-16|1927.09
#2017-08-17|1915.24
#2017-08-18|1903.86
#2017-08-21|1905.29
#2017-08-22|1916.50
#2017-08-23|1910.44
#2017-08-24|1914.24
#2017-08-25|1924.61
#2017-08-28|1919.49
#2017-08-29|1909.14
#2017-08-30|1915.29
#2017-08-31|1937.53
#2017-09-01|1958.06
#2017-09-04|1961.61
#2017-09-05|1962.36
#2017-09-06|1964.50
#2017-09-07|1983.84
#2017-09-08|1982.26
#2017-09-11|1999.37
#2017-09-12|1991.86
#2017-09-13|1992.97
#2017-09-14|1991.71
#2017-09-15|2004.71
#2017-09-18|2011.58
#2017-09-19|2013.99
#2017-09-20|2011.52
#2017-09-21|2014.41
#2017-09-22|2018.83
#2017-09-25|1990.51
#2017-09-26|1971.35
#2017-09-27|1986.86
#2017-09-28|2014.63
#2017-09-29|2029.37
#2017-10-02|2013.85
#2017-10-03|2017.87
#2017-10-04|2007.41
#2017-10-05|1998.96
#2017-10-06|1984.00
#2017-10-09|1986.33
#2017-10-10|2001.01
#2017-10-11|2008.75
#2017-10-12|2013.91
#2017-10-13|2017.75
#2017-10-16|2007.18
#2017-10-17|2001.69
#2017-10-18|2013.02
#2017-10-19|2026.19
#2017-10-20|2027.78
#2017-10-23|2017.39
#2017-10-24|2022.73
#2017-10-25|2020.34
#2017-10-26|2043.81
#2017-10-27|2022.31
#2017-10-30|2041.41
#2017-10-31|2050.93
#2017-11-01|2042.24
#2017-11-02|2051.07
#2017-11-03|2042.57
#2017-11-06|2032.45
#2017-11-07|2016.03
#2017-11-08|2036.72
#2017-11-09|2023.27
#2017-11-10|2019.08
#2017-11-13|1995.72
#2017-11-14|2004.84
#2017-11-15|2006.37
#2017-11-16|2040.21
#2017-11-17|2034.56
#2017-11-20|2049.39
#2017-11-21|2034.03
#2017-11-22|2046.74
#2017-11-23|2063.75
#2017-11-24|2073.29
#2017-11-27|2054.73
#2017-11-28|2057.18
#2017-11-29|2058.94
#2017-11-30|2053.33
#2017-12-01|2018.42
#2017-12-04|2049.77
#2017-12-05|2051.07
#2017-12-06|2045.97
#2017-12-07|2050.27
#2017-12-08|2047.51
#2017-12-11|2045.06
#2017-12-12|2031.09
#2017-12-13|2027.47
#2017-12-14|2020.52
#2017-12-15|2025.39
#2017-12-18|2053.19
#2017-12-19|2052.68
#2017-12-20|2051.77
#2017-12-21|2060.33
#2017-12-22|2050.22
#2017-12-25|2050.22
#2017-12-26|2055.59
#2017-12-27|2061.82
#2017-12-28|2070.70
#2017-12-29|2072.98
#2018-01-01|2072.98
#2018-01-02|2079.79
#2018-01-03|2083.32
#2018-01-04|2140.23
#2018-01-05|2152.91
#2018-01-08|2149.57
#2018-01-09|2148.89
#2018-01-10|2145.18
#2018-01-11|2126.94
#2018-01-12|2144.44
#2018-01-15|2158.04
#2018-01-16|2173.43
#2018-01-17|2172.45
#2018-01-18|2168.37
#2018-01-19|2174.98
#2018-01-22|2189.24
#2018-01-23|2203.24
#2018-01-24|2193.66
#2018-01-25|2209.02
#2018-01-26|2216.49
#2018-01-29|2189.73
#2018-01-30|2173.57
#2018-01-31|2179.95
#2018-02-01|2164.85
#2018-02-02|2123.99
#2018-02-05|2079.34
#2018-02-06|2031.90
#2018-02-07|2048.98
#2018-02-08|1976.72
#2018-02-09|1944.64
#2018-02-12|1982.34
#2018-02-13|1987.72
#2018-02-14|2013.29
#2018-02-15|2046.86
#2018-02-16|2058.43
#2018-02-19|2033.50
#2018-02-20|2054.93
#2018-02-21|2048.92
#2018-02-22|2039.18
#2018-02-23|2042.97
#2018-02-26|2041.25
#2018-02-27|2035.42
#2018-02-28|2007.96
#2018-03-01|1981.89
#2018-03-02|1968.13
#2018-03-05|1984.84
#2018-03-06|1991.23
#2018-03-07|2003.11
#2018-03-08|2017.02
#2018-03-09|2025.96
#2018-03-12|2028.96
#2018-03-13|2029.14
#2018-03-14|2037.86
#2018-03-15|2044.51
#2018-03-16|2037.83
#2018-03-19|2021.83
#2018-03-20|2014.76
#2018-03-21|2001.34
#2018-03-22|1975.11
#2018-03-23|1963.62
#2018-03-26|1957.69
#2018-03-27|1980.31
#2018-03-28|1982.30
#2018-03-29|1977.99
#2018-03-30|1977.99
#2018-04-02|1979.76
#2018-04-03|1961.70
#2018-04-04|1949.35
#2018-04-05|1991.96
#2018-04-06|1986.28
#2018-04-09|2004.24
#2018-04-10|2017.06
#2018-04-11|2003.68
#2018-04-12|2000.89
#2018-04-13|2018.52
#2018-04-16|2025.34
#2018-04-17|2029.98
#2018-04-18|2053.44
#2018-04-19|2060.12
#2018-04-20|2067.17
#2018-04-23|2063.63
#2018-04-24|2053.27
#2018-04-25|2038.47
#2018-04-26|2035.83
#2018-04-27|2036.63
#2018-04-30|2039.34
#2018-05-01|2021.63
#2018-05-02|2042.77
#2018-05-03|2038.76
#2018-05-04|2053.71
#2018-05-07|2058.76
#2018-05-08|2051.39
#2018-05-09|2064.31
#2018-05-10|2065.77
#2018-05-11|2080.26
#2018-05-14|2075.28
#2018-05-15|2052.45
#2018-05-16|2044.32
#2018-05-17|2059.89
#2018-05-18|2063.88
#2018-05-21|2062.67
#2018-05-22|2076.11
#2018-05-23|2035.53
#2018-05-24|2030.98
#2018-05-25|2007.39
#2018-05-28|1990.03
#2018-05-29|1950.51
#2018-05-30|1966.94
#2018-05-31|1983.05
#2018-06-01|2006.07
#2018-06-04|2021.59
#2018-06-05|2015.41
#2018-06-06|2047.02
#2018-06-07|2050.65
#2018-06-08|2022.43
#2018-06-11|2037.64
#2018-06-12|2026.82
#2018-06-13|2013.66
#2018-06-14|2022.26
#2018-06-15|1996.49
#2018-06-18|1976.26
#2018-06-19|1957.83
#2018-06-20|1959.51
#2018-06-21|1935.10
#2018-06-22|1953.06
#2018-06-25|1929.06
#2018-06-26|1931.99
#2018-06-27|1931.97
#2018-06-28|1901.43
#2018-06-29|1930.30
#2018-07-02|1896.99
#2018-07-03|1922.52
#2018-07-04|1926.49
#2018-07-05|1950.97
#2018-07-06|1965.24
#2018-07-09|1975.88
#2018-07-10|1975.58
#2018-07-11|1950.96
#2018-07-12|1952.62
#2018-07-13|1947.44
#2018-07-16|1959.38
#2018-07-17|1950.18
#2018-07-18|1945.09
#2018-07-19|1929.39
#2018-07-20|1934.50
#2018-07-23|1926.36
#2018-07-24|1944.65
#2018-07-25|1926.79
#2018-07-26|1938.73
#2018-07-27|1962.52
#2018-07-30|1962.34
#2018-07-31|1957.05
#2018-08-01|1924.17
#2018-08-02|1894.38
#2018-08-03|1908.06
#2018-08-06|1902.96
#2018-08-07|1922.51
#2018-08-08|1923.11
#2018-08-09|1907.32
#2018-08-10|1862.22
#2018-08-13|1854.99
#2018-08-14|1848.63
#2018-08-15|1807.90
#2018-08-16|1823.44
#2018-08-17|1828.91
#2018-08-20|1840.78
#2018-08-21|1878.60
#2018-08-22|1901.67
#2018-08-23|1893.60
#2018-08-24|1914.25
#2018-08-27|1929.77
#2018-08-28|1923.55
#2018-08-29|1930.26
#2018-08-30|1928.96
#2018-08-31|1905.41
#2018-09-03|1892.64
#2018-09-04|1862.40
#2018-09-05|1856.78
#2018-09-06|1862.45
#2018-09-07|1842.10
#2018-09-10|1861.10
#2018-09-11|1856.40
#2018-09-12|1861.20
#2018-09-13|1866.23
#2018-09-14|1871.80
#2018-09-17|1881.16
#2018-09-18|1898.16
#2018-09-19|1892.19
#2018-09-20|1932.57
#2018-09-21|1945.60
#2018-09-24|1926.80
#2018-09-25|1923.98
#2018-09-26|1922.20
#2018-09-27|1911.79
#2018-09-28|1885.41
#2018-10-01|1885.11
#2018-10-02|1869.76
#2018-10-03|1879.73
#2018-10-04|1859.91
#2018-10-05|1841.06
#2018-10-08|1817.54
#2018-10-09|1809.64
#2018-10-10|1787.62
#2018-10-11|1754.66
#2018-10-12|1747.96
#2018-10-15|1754.31
#2018-10-16|1789.07
#2018-10-17|1767.95
#2018-10-18|1730.16
#2018-10-19|1700.47
#2018-10-22|1679.28
#2018-10-23|1643.15
#2018-10-24|1643.88
#2018-10-25|1667.61
#2018-10-26|1660.76
#2018-10-29|1683.89
#2018-10-30|1695.25
#2018-10-31|1708.53
#2018-11-01|1719.31
#2018-11-02|1719.22
#2018-11-05|1719.18
#2018-11-06|1706.76
#2018-11-07|1752.88
#2018-11-08|1733.99
#2018-11-09|1722.67
#2018-11-12|1690.19
#2018-11-13|1705.87
#2018-11-14|1705.36
#2018-11-15|1681.40
#2018-11-16|1683.41
#2018-11-19|1681.70
#2018-11-20|1660.25
#2018-11-21|1674.86
#2018-11-22|1666.71
#2018-11-23|1673.33
#2018-11-26|1703.14
#2018-11-27|1692.02
#2018-11-28|1681.48
#2018-11-29|1703.80
#2018-11-30|1681.39
#2018-12-03|1681.64
#2018-12-04|1671.03
#2018-12-05|1635.76
#2018-12-06|1569.92
#2018-12-07|1595.85
#2018-12-10|1556.21
#2018-12-11|1589.26
#2018-12-12|1613.57
#2018-12-13|1602.60
#2018-12-14|1583.01
#2018-12-17|1567.21
#2018-12-18|1556.67
#2018-12-19|1573.46
#2018-12-20|1549.49
#2018-12-21|1556.62
#2018-12-24|1550.49
#2018-12-25|1550.49
#2018-12-26|1549.67
#2018-12-27|1532.56
#2018-12-28|1572.56
#2018-12-31|1581.30
#2019-01-01|1581.30
#2019-01-02|1561.73
#2019-01-03|1560.90
#2019-01-04|1603.70
#2019-01-07|1607.61
#2019-01-08|1621.89
#2019-01-09|1640.23
#2019-01-10|1644.66
#2019-01-11|1631.11
#2019-01-14|1625.63
#2019-01-15|1627.52
#2019-01-16|1635.53
#2019-01-17|1640.32
#2019-01-18|1667.26
#2019-01-21|1659.59
#2019-01-22|1665.08
#2019-01-23|1663.16
#2019-01-24|1674.06
#2019-01-25|1707.82
#2019-01-28|1705.67
#2019-01-29|1699.05
#2019-01-30|1701.51
#2019-01-31|1702.78
#2019-02-01|1714.53
#2019-02-04|1701.28
#2019-02-05|1730.69
#2019-02-06|1726.73
#2019-02-07|1698.51
#2019-02-08|1677.38
#2019-02-11|1686.96
#2019-02-12|1702.24
#2019-02-13|1714.16
#2019-02-14|1714.99
#2019-02-15|1739.98
#2019-02-18|1757.11
#2019-02-19|1764.44
#2019-02-20|1783.57
#2019-02-21|1789.95
#2019-02-22|1791.11
#2019-02-25|1792.33
#2019-02-26|1801.09
#2019-02-27|1796.81
#2019-02-28|1815.87
#2019-03-01|1823.28
#2019-03-04|1817.85
#2019-03-05|1814.75
#2019-03-06|1811.62
#2019-03-07|1787.91
#2019-03-08|1781.28
#2019-03-11|1792.09
#2019-03-12|1797.53
#2019-03-13|1808.93
#2019-03-14|1827.08
#2019-03-15|1849.42
#2019-03-18|1853.26
#2019-03-19|1843.94
#2019-03-20|1842.15
#2019-03-21|1839.71
#2019-03-22|1795.22
#2019-03-25|1795.93
#2019-03-26|1797.50
#2019-03-27|1802.45
#2019-03-28|1786.16
#2019-03-29|1812.90
#2019-04-01|1840.76
#2019-04-02|1846.25
#2019-04-03|1886.64
#2019-04-04|1881.12
#2019-04-05|1897.20
#2019-04-08|1888.40
#2019-04-09|1876.11
#2019-04-10|1884.77
#2019-04-11|1902.28
#2019-04-12|1914.84
#2019-04-15|1919.72
#2019-04-16|1932.98
#2019-04-17|1937.37
#2019-04-18|1937.87
#2019-04-19|1937.87
#2019-04-22|1939.85
#2019-04-23|1922.56
#2019-04-24|1939.30
#2019-04-25|1911.68
#2019-04-26|1919.55
#2019-04-29|1929.83
#2019-04-30|1945.53
#2019-05-01|1951.35
#2019-05-02|1937.96
#2019-05-03|1926.54
#2019-05-06|1902.05
#2019-05-07|1875.08
#2019-05-08|1871.69
#2019-05-09|1844.03
#2019-05-10|1851.35
#2019-05-13|1824.52
#2019-05-14|1846.93
#2019-05-15|1865.14
#2019-05-16|1882.93
#2019-05-17|1876.99
#2019-05-20|1865.16
#2019-05-21|1878.91
#2019-05-22|1872.73
#2019-05-23|1843.07
#2019-05-24|1864.82
#2019-05-27|1870.14
#2019-05-28|1858.85
#2019-05-29|1822.59
#2019-05-30|1840.82
#2019-05-31|1830.71
#2019-06-03|1841.51
#2019-06-04|1864.00
#2019-06-05|1875.58
#2019-06-06|1870.84
#2019-06-07|1900.08
#2019-06-10|1904.13
#2019-06-11|1920.59
#2019-06-12|1899.86
#2019-06-13|1900.45
#2019-06-14|1881.57
#2019-06-17|1879.89
#2019-06-18|1910.51
#2019-06-19|1925.25
#2019-06-20|1942.81
#2019-06-21|1925.66
#2019-06-24|1935.76
#2019-06-25|1940.87
#2019-06-26|1922.82
#2019-06-27|1914.08
#2019-06-28|1931.13
#2019-07-01|1940.50
#2019-07-02|1931.75
#2019-07-03|1959.75
#2019-07-04|1960.30
#2019-07-05|1926.75
#2019-07-08|1914.27
#2019-07-09|1901.22
#2019-07-10|1907.41
#2019-07-11|1907.35
#2019-07-12|1928.37
#2019-07-15|1938.79
#2019-07-16|1971.09
#2019-07-17|1953.29
#2019-07-18|1936.85
#2019-07-19|1937.39
#2019-07-22|1940.98
#2019-07-23|1941.17
#2019-07-24|1939.13
#2019-07-25|1938.22
#2019-07-26|1944.22
#2019-07-29|1941.72
#2019-07-30|1894.20
#2019-07-31|1915.65
#2019-08-01|1911.90
#2019-08-02|1864.06
#2019-08-05|1832.94
#2019-08-06|1840.65
#2019-08-07|1860.31
#2019-08-08|1901.73
#2019-08-09|1886.87
#2019-08-12|1884.86
#2019-08-13|1897.32
#2019-08-14|1855.67
#2019-08-15|1843.38
#2019-08-16|1873.20
#2019-08-19|1902.69
#2019-08-20|1884.46
#2019-08-21|1914.72
#2019-08-22|1891.95
#2019-08-23|1882.85
#2019-08-26|1893.37
#2019-08-27|1905.40
#2019-08-28|1887.51
#2019-08-29|1923.55
#2019-08-30|1927.92
#2019-09-02|1924.44
#2019-09-03|1918.92
#2019-09-04|1945.40
#2019-09-05|1955.95
#2019-09-06|1950.72
#2019-09-09|1948.00
#2019-09-10|1959.85
#2019-09-11|1961.98
#2019-09-12|1979.74
#2019-09-13|2001.77
#2019-09-16|1961.00
#2019-09-17|1963.29
#2019-09-18|1969.65
#2019-09-19|1982.89
#2019-09-20|1971.71
#2019-09-23|1946.24
#2019-09-24|1949.93
#2019-09-25|1921.83
#2019-09-26|1934.12
#2019-09-27|1949.30
#2019-09-30|1969.26
#2019-10-01|1957.71
#2019-10-02|1897.00
#2019-10-03|1905.57
#2019-10-04|1926.29
#2019-10-07|1932.15
#2019-10-08|1888.79
#2019-10-09|1907.78
#2019-10-10|1939.87
#2019-10-11|1997.53
#2019-10-14|1989.20
#2019-10-15|2007.81
#2019-10-16|2007.06
#2019-10-17|2013.34
#2019-10-18|2009.07
#2019-10-21|2025.85
#2019-10-22|2013.77
#2019-10-23|2010.45
#2019-10-24|2023.52
#2019-10-25|2044.93
#2019-10-28|2039.45
#2019-10-29|2061.81
#2019-10-30|2050.05
#2019-10-31|2053.08
#2019-11-01|2079.79
#2019-11-04|2093.25
#2019-11-05|2070.18
#2019-11-06|2061.70
#2019-11-07|2048.22
#2019-11-08|2040.96
#2019-11-11|2051.79
#2019-11-12|2060.91
#2019-11-13|2040.93
#2019-11-14|2044.83
#2019-11-15|2070.64
#2019-11-18|2068.64
#2019-11-19|2067.58
#2019-11-20|2054.19
#2019-11-21|2046.81
#2019-11-22|2039.09
#2019-11-25|2047.65
#2019-11-26|2068.68
#2019-11-27|2065.93
#2019-11-28|2058.57
#2019-11-29|2054.50
#2019-12-02|2032.70
#2019-12-03|2019.99
#2019-12-04|2051.84
#2019-12-05|2053.21
#2019-12-06|2066.85
#2019-12-09|2066.91
#2019-12-10|2078.34
#2019-12-11|2086.72
#2019-12-12|2095.88
#2019-12-13|2109.57
#2019-12-16|2130.67
#2019-12-17|2116.64
#2019-12-18|2096.89
#2019-12-19|2080.69
#2019-12-20|2090.27
#2019-12-23|2099.13
#2019-12-24|2099.27
#2019-12-25|2099.27
#2019-12-26|2100.88
#2019-12-27|2120.04
#2019-12-30|2110.46
#2019-12-31|2118.29
#2020-01-01|2118.29
#2020-01-02|2138.83
#2020-01-03|2105.45
#2020-01-06|2097.22
#2020-01-07|2091.96
#2020-01-08|2102.91
#2020-01-09|2090.89
#2020-01-10|2086.34
#2020-01-13|2098.19
#2020-01-14|2104.51
#2020-01-15|2098.85
#2020-01-16|2096.66
#2020-01-17|2113.75
#2020-01-20|2114.55
#2020-01-21|2116.76
#2020-01-22|2100.35
#2020-01-23|2079.79
#2020-01-24|2102.36
#2020-01-27|2056.70
#2020-01-28|2069.77
#2020-01-29|2086.37
#2020-01-30|2067.15
#2020-01-31|2049.30
#2020-02-03|2053.31
#2020-02-04|2077.85
#2020-02-05|2100.63
#2020-02-06|2093.64
#2020-02-07|2091.37
#2020-02-10|2092.64
#2020-02-11|2121.45
#2020-02-12|2129.71
#2020-02-13|2110.20
#2020-02-14|2116.86
#2020-02-17|2121.01
#2020-02-18|2105.83
#2020-02-19|2108.92
#2020-02-20|2103.07
#2020-02-21|2105.89
#2020-02-24|2021.77
#2020-02-25|1984.47
#2020-02-26|1980.13
#2020-02-27|1945.25
#2020-02-28|1866.71
#2020-03-02|1901.34
#2020-03-03|1948.51
#2020-03-04|1967.07
#2020-03-05|1943.69
#2020-03-06|1868.75
#2020-03-09|1734.68
#2020-03-10|1664.23
#2020-03-11|1636.03
#2020-03-12|1371.75
#2020-03-13|1405.63
#2020-03-16|1263.14
#2020-03-17|1279.05
#2020-03-18|1130.34
#2020-03-19|1156.67
#2020-03-20|1256.33
#2020-03-23|1214.74
#2020-03-24|1321.83
#2020-03-25|1406.79
#2020-03-26|1494.40
#2020-03-27|1426.83
#2020-03-30|1420.49
#2020-03-31|1463.82
#2020-04-01|1369.41
#2020-04-02|1356.63
#2020-04-03|1326.38
#2020-04-06|1433.41
#2020-04-07|1482.07
#2020-04-08|1488.83
#2020-04-09|1561.90
#2020-04-10|1561.90
#2020-04-13|1556.48
#2020-04-14|1551.72
#2020-04-15|1443.64
#2020-04-16|1443.04
#2020-04-17|1512.62
#2020-04-20|1500.98
#2020-04-21|1426.45
#2020-04-22|1459.41
#2020-04-23|1457.07
#2020-04-24|1439.98
#2020-04-27|1496.36
#2020-04-28|1519.88
#2020-04-29|1576.93
#2020-04-30|1548.27
#2020-05-01|1556.11
#2020-05-04|1475.06
#2020-05-05|1500.65
#2020-05-06|1484.57
#2020-05-07|1503.88
#2020-05-08|1565.69
#2020-05-11|1528.72
#2020-05-12|1530.65
#2020-05-13|1493.53
#2020-05-14|1467.92
#2020-05-15|1467.96
#2020-05-18|1577.35
#2020-05-19|1558.63
#2020-05-20|1578.66
#2020-05-21|1569.28
#2020-05-22|1564.38
#2020-05-25|1630.70
#2020-05-26|1670.49
#2020-05-27|1695.86
#2020-05-28|1720.38
#2020-05-29|1714.10
#2020-06-01|1736.61
#2020-06-02|1788.93
#2020-06-03|1864.80
#2020-06-04|1875.62
#2020-06-05|1919.95
#2020-06-08|1907.56
#2020-06-09|1872.15
#2020-06-10|1837.43
#2020-06-11|1751.03
#2020-06-12|1735.94
#2020-06-15|1754.70
#2020-06-16|1822.58
#2020-06-17|1819.55
#2020-06-18|1814.77
#2020-06-19|1796.97
#2020-06-22|1802.62
#2020-06-23|1820.51
#2020-06-24|1757.59
#2020-06-25|1761.59
#2020-06-26|1755.25
#2020-06-29|1792.21
#2020-06-30|1776.85
#2020-07-01|1785.10
#2020-07-02|1829.75
#2020-07-03|1824.04
#2020-07-06|1860.29
#2020-07-07|1846.99
#2020-07-08|1810.54
#2020-07-09|1781.86
#2020-07-10|1815.31
#2020-07-13|1847.87
#2020-07-14|1840.28
#2020-07-15|1888.33
#2020-07-16|1892.40
#2020-07-17|1870.42
#2020-07-20|1888.28
#2020-07-21|1901.66
#2020-07-22|1914.24
#2020-07-23|1901.10
#2020-07-24|1869.11
#2020-07-27|1881.06
#2020-07-28|1861.93
#2020-07-29|1875.09
#2020-07-30|1825.00
#2020-07-31|1770.30
#2020-08-03|1817.85
#2020-08-04|1827.52
#2020-08-05|1889.68
#2020-08-06|1879.10
#2020-08-07|1877.27
#2020-08-10|1905.65
#2020-08-11|1948.71
#2020-08-12|1967.75
#2020-08-13|1957.55
#2020-08-14|1925.25
#2020-08-17|1936.56
#2020-08-18|1938.41
#2020-08-19|1955.92
#2020-08-20|1921.06
#2020-08-21|1923.44
#2020-08-24|1976.05
#2020-08-25|1957.16
#2020-08-26|1970.12
#2020-08-27|1944.34
#2020-08-28|1958.03
#2020-08-31|1925.33
#2020-09-01|1925.57
#2020-09-02|1933.10
#2020-09-03|1918.97
#2020-09-04|1897.73
#2020-09-07|1941.94
#2020-09-08|1906.69
#2020-09-09|1931.61
#2020-09-10|1917.14
#2020-09-11|1911.59
#2020-09-14|1928.22
#2020-09-15|1943.34
#2020-09-16|1951.79
#2020-09-17|1939.29
#2020-09-18|1916.96
#2020-09-21|1809.53
#2020-09-22|1803.19
#2020-09-23|1806.86
#2020-09-24|1787.94
#2020-09-25|1776.83
#2020-09-28|1830.64
#2020-09-29|1835.16
#2020-09-30|1826.66
#2020-10-01|1809.70
#2020-10-02|1852.83
#2020-10-05|1891.26
#2020-10-06|1920.29
#2020-10-07|1934.71
#2020-10-08|1951.76
#2020-10-09|1942.43
#2020-10-12|1950.08
#2020-10-13|1908.93
#2020-10-14|1922.92
#2020-10-15|1866.95
#2020-10-16|1890.29
#2020-10-19|1903.30
#2020-10-20|1913.26
#2020-10-21|1879.22
#2020-10-22|1863.02
#2020-10-23|1880.31
#2020-10-26|1826.12
#2020-10-27|1783.12
#2020-10-28|1710.03
#2020-10-29|1700.29
#2020-10-30|1725.99
#2020-11-02|1786.38
#2020-11-03|1857.15
#2020-11-04|1849.89
#2020-11-05|1899.19
#2020-11-06|1902.25
#2020-11-09|2057.20
#2020-11-10|2097.12
#2020-11-11|2067.16
#2020-11-12|2052.97
#2020-11-13|2080.80
#2020-11-16|2113.44
#2020-11-17|2116.34
#2020-11-18|2119.86
#2020-11-19|2087.81
#2020-11-20|2091.36
#2020-11-23|2096.54
#2020-11-24|2156.29
#2020-11-25|2161.36
#2020-11-26|2144.19
#2020-11-27|2150.96
#2020-11-30|2110.30
#2020-12-01|2152.91
#2020-12-02|2155.91
#2020-12-03|2172.05
#2020-12-04|2192.54
#2020-12-07|2167.20
#2020-12-08|2157.34
#2020-12-09|2138.80
#2020-12-10|2133.59
#2020-12-11|2108.88
#2020-12-14|2115.23
#2020-12-15|2134.83
#2020-12-16|2138.20
#2020-12-17|2147.77
#2020-12-18|2127.08
#2020-12-21|2074.81
#2020-12-22|2098.78
#2020-12-23|2119.79
#2020-12-24|2114.39
#2020-12-25|2114.39
#2020-12-28|2146.01
#2020-12-29|2143.42
#2020-12-30|2151.93
#2020-12-31|2121.35
#2021-01-01|2121.35
#2021-01-04|2151.18
#2021-01-05|2134.27
#2021-01-06|2229.56
#2021-01-07|2274.18
#2021-01-08|2280.43
#2021-01-11|2219.66
#2021-01-12|2232.37
#2021-01-13|2228.90
#2021-01-14|2248.48
#2021-01-15|2212.25
#2021-01-18|2206.48
#2021-01-19|2221.94
#2021-01-20|2215.41
#2021-01-21|2197.66
#2021-01-22|2169.31
#2021-01-25|2113.71
#2021-01-26|2116.05
#2021-01-27|2059.69
#2021-01-28|2106.89
#2021-01-29|2068.19
#2021-02-01|2086.36
#2021-02-02|2118.45
#2021-02-03|2118.78
#2021-02-04|2130.61
#2021-02-05|2175.95
#2021-02-08|2195.99
#2021-02-09|2184.80
#2021-02-10|2170.94
#2021-02-11|2193.31
#2021-02-12|2183.26
#2021-02-15|2213.57
#2021-02-16|2196.41
#2021-02-17|2159.97
#2021-02-18|2161.37
#2021-02-19|2198.61
#2021-02-22|2203.43
#2021-02-23|2227.02
#2021-02-24|2244.49
#2021-02-25|2253.22
#2021-02-26|2205.22
#2021-03-01|2234.86
#2021-03-02|2239.98
#2021-03-03|2266.82
#2021-03-04|2287.80
#2021-03-05|2230.23
#2021-03-08|2291.71
#2021-03-09|2308.86
#2021-03-10|2327.59
#2021-03-11|2345.53
#2021-03-12|2361.48
#2021-03-15|2345.00
#2021-03-16|2335.10
#2021-03-17|2328.95
#2021-03-18|2340.04
#2021-03-19|2300.82
#2021-03-22|2282.01
#2021-03-23|2257.98
#2021-03-24|2284.47
#2021-03-25|2275.62
#2021-03-26|2303.66
#2021-03-29|2307.52
#2021-03-30|2325.58
#2021-03-31|2324.39
#2021-04-01|2346.33
#2021-04-02|2346.33
#2021-04-05|2353.91
#2021-04-06|2363.57
#2021-04-07|2377.37
#2021-04-08|2393.32
#2021-04-09|2399.96
#2021-04-12|2399.97
#2021-04-13|2409.73
#2021-04-14|2413.05
#2021-04-15|2406.86
#2021-04-16|2436.49
#2021-04-19|2460.28
#2021-04-20|2409.56
#2021-04-21|2408.37
#2021-04-22|2411.58
#2021-04-23|2421.87
#2021-04-26|2451.82
#2021-04-27|2454.57
#2021-04-28|2465.67
#2021-04-29|2467.31
#2021-04-30|2458.86
#2021-05-03|2481.96
#2021-05-04|2479.95
#2021-05-05|2545.18
#2021-05-06|2570.19
#2021-05-07|2595.36
#2021-05-10|2597.65
#2021-05-11|2547.66
#2021-05-12|2543.11
#2021-05-13|2520.21
#2021-05-14|2572.34
#2021-05-17|2553.30
#2021-05-18|2565.14
#2021-05-19|2515.00
#2021-05-20|2541.45
#2021-05-21|2555.48
#2021-05-24|2573.18
#2021-05-25|2567.50
#2021-05-26|2569.51
#2021-05-27|2575.71
#2021-05-28|2572.03
#2021-05-31|2568.75
#2021-06-01|2606.52
#2021-06-02|2600.37
#2021-06-03|2599.47
#2021-06-04|2601.96
#2021-06-07|2620.21
#2021-06-08|2627.56
#2021-06-09|2619.04
#2021-06-10|2597.77
#2021-06-11|2603.80
#2021-06-14|2611.38
#2021-06-15|2604.04
#2021-06-16|2599.03
#2021-06-17|2558.71
#2021-06-18|2488.67
#2021-06-21|2520.53
#2021-06-22|2533.56
#2021-06-23|2511.97
#2021-06-24|2536.21
#2021-06-25|2548.25
#2021-06-28|2492.23
#2021-06-29|2499.64
#2021-06-30|2466.52
#2021-07-01|2503.77
#2021-07-02|2499.17
#2021-07-05|2513.13
#2021-07-06|2486.65
#2021-07-07|2501.85
#2021-07-08|2470.40
#2021-07-09|2513.27
#2021-07-12|2521.34
#2021-07-13|2507.86
#2021-07-14|2489.06
#2021-07-15|2462.73
#2021-07-16|2453.84
#2021-07-19|2366.44
#2021-07-20|2382.07
#2021-07-21|2434.09
#2021-07-22|2451.17
#2021-07-23|2473.85
#2021-07-26|2488.52
#2021-07-27|2472.13
#2021-07-28|2500.88
#2021-07-29|2529.53
#2021-07-30|2516.50
#2021-08-02|2527.00
#2021-08-03|2529.53
#2021-08-04|2544.48
#2021-08-05|2557.30
#2021-08-06|2542.29
#2021-08-09|2525.09
#2021-08-10|2534.75
#2021-08-11|2578.89
#2021-08-12|2587.68
#2021-08-13|2604.95
#2021-08-16|2585.06
#2021-08-17|2556.80
#2021-08-18|2568.96
#2021-08-19|2520.92
#2021-08-20|2522.09
#2021-08-23|2548.02
#2021-08-24|2552.05
#2021-08-25|2562.18
#2021-08-26|2579.53
#2021-08-27|2585.11
#2021-08-30|2579.85
#2021-08-31|2576.43
#2021-09-01|2616.35
#2021-09-02|2620.06
#2021-09-03|2597.30
#2021-09-06|2585.10
#2021-09-07|2579.65
#2021-09-08|2565.53
#2021-09-09|2555.57
#2021-09-10|2525.69
#2021-09-13|2554.87
#2021-09-14|2552.14
#2021-09-15|2521.31
#2021-09-16|2520.13
#2021-09-17|2469.82
#2021-09-20|2438.65
#2021-09-21|2467.22
#2021-09-22|2501.68
#2021-09-23|2509.78
#2021-09-24|2499.34
#2021-09-27|2514.35
#2021-09-28|2449.22
#2021-09-29|2440.21
#2021-09-30|2417.39
#2021-10-01|2408.72
#2021-10-04|2405.58
#2021-10-05|2406.16
#2021-10-06|2364.83
#2021-10-07|2425.23
#2021-10-08|2425.07
#2021-10-11|2421.41
#2021-10-12|2402.42
#2021-10-13|2411.89
#2021-10-14|2434.38
#2021-10-15|2464.10
#2021-10-18|2446.13
#2021-10-19|2476.05
#2021-10-20|2500.09
#2021-10-21|2478.10
#2021-10-22|2487.38
#2021-10-25|2478.04
#2021-10-26|2495.19
#2021-10-27|2490.04
#2021-10-28|2510.13
#2021-10-29|2486.37
#2021-11-01|2523.70
#2021-11-02|2526.76
#2021-11-03|2528.38
#2021-11-04|2516.32
#2021-11-05|2541.30
#2021-11-08|2554.31
#2021-11-09|2539.05
#2021-11-10|2526.62
#2021-11-11|2515.51
#2021-11-12|2512.74
#2021-11-15|2513.00
#2021-11-16|2491.47
#2021-11-17|2475.56
#2021-11-18|2462.08
#2021-11-19|2419.64
#2021-11-22|2411.96
#2021-11-23|2430.24
#2021-11-24|2425.23
#2021-11-25|2436.61
#2021-11-26|2325.90
#2021-11-29|2320.21
#2021-11-30|2300.68
#2021-12-01|2367.10
#2021-12-02|2360.20
#2021-12-03|2330.42
#2021-12-06|2376.20
#2021-12-07|2422.02
#2021-12-08|2415.25
#2021-12-09|2391.69
#2021-12-10|2373.79
#2021-12-13|2345.21
#2021-12-14|2343.78
#2021-12-15|2342.01
#2021-12-16|2381.59
#2021-12-17|2363.03
#2021-12-20|2339.29
#2021-12-21|2377.54
#2021-12-22|2421.25
#2021-12-23|2453.39
#2021-12-24|2452.14
#2021-12-27|2472.46
#2021-12-28|2473.49
#2021-12-29|2504.15
#2021-12-30|2504.44
#2021-12-31|2513.76
#2022-01-03|2507.46
#2022-01-04|2553.04
#2022-01-05|2561.06
#2022-01-06|2538.00
#2022-01-07|2542.44
#2022-01-10|2511.95
#2022-01-11|2542.98
#2022-01-12|2578.77
#2022-01-13|2609.71
#2022-01-14|2584.01
#2022-01-17|2577.34
#2022-01-18|2542.86
#2022-01-19|2539.09
#2022-01-20|2554.22
#2022-01-21|2509.48
#2022-01-24|2377.71
#2022-01-25|2374.34
#2022-01-26|2413.85
#2022-01-27|2383.10
#2022-01-28|2389.11
#2022-01-31|2415.43
#2022-02-01|2462.87
#2022-02-02|2486.33
#2022-02-03|2497.37
#2022-02-04|2470.91
#2022-02-07|2480.10
#2022-02-08|2498.17
#2022-02-09|2559.03
#2022-02-10|2569.60
#2022-02-11|2541.71
#2022-02-14|2459.08
#2022-02-15|2518.23
#2022-02-16|2540.29
#2022-02-17|2529.30
#2022-02-18|2498.05
#2022-02-21|2458.64
#2022-02-22|2431.64
#2022-02-23|2404.35
#2022-02-24|2235.34
#2022-02-25|2349.32
#2022-02-28|2331.57
#2022-03-01|2245.19
#2022-03-02|2249.59
#2022-03-03|2216.37
#2022-03-04|2069.81
#2022-03-07|2011.21
#2022-03-08|2033.79
#2022-03-09|2211.38
#2022-03-10|2169.96
#2022-03-11|2202.81
#2022-03-14|2262.34
#2022-03-15|2254.32
#2022-03-16|2318.66
#2022-03-17|2362.28
#2022-03-18|2346.51
#2022-03-21|2327.57
#2022-03-22|2334.49
#2022-03-23|2287.89
#2022-03-24|2269.96
#2022-03-25|2246.61
#2022-03-28|2252.66
#2022-03-29|2343.59
#2022-03-30|2299.71
#2022-03-31|2268.91
#2022-04-01|2257.21
#2022-04-04|2245.88
#2022-04-05|2174.21
#2022-04-06|2111.67
#2022-04-07|2115.97
#2022-04-08|2149.83
#2022-04-11|2176.36
#2022-04-12|2179.52
#2022-04-13|2177.83
#2022-04-14|2169.51
#2022-04-15|2169.51
#2022-04-18|2172.94
#2022-04-19|2165.07
#2022-04-20|2239.65
#2022-04-21|2284.05
#2022-04-22|2236.61
#2022-04-25|2207.39
#2022-04-26|2192.60
#2022-04-27|2169.15
#2022-04-28|2186.01
#2022-04-29|2202.44
#2022-05-02|2167.14
#2022-05-03|2182.48
#2022-05-04|2162.22
#2022-05-05|2138.13
#2022-05-06|2124.37
#2022-05-09|2070.86
#2022-05-10|2065.95
#2022-05-11|2107.99
#2022-05-12|2061.29
#2022-05-13|2108.52
#2022-05-16|2100.38
#2022-05-17|2153.62
#2022-05-18|2134.11
#2022-05-19|2111.68
#2022-05-20|2110.37
#2022-05-23|2146.17
#2022-05-24|2138.99
#2022-05-25|2156.86
#2022-05-26|2203.54
#2022-05-27|2222.44
#2022-05-30|2239.61
#2022-05-31|2193.29
#2022-06-01|2165.20
#2022-06-02|2211.77
#2022-06-03|2211.76
#2022-06-06|2225.53
#2022-06-07|2220.53
#2022-06-08|2220.42
#2022-06-09|2185.24
#2022-06-10|2087.56
#2022-06-13|2001.86
#2022-06-14|1956.43
#2022-06-15|1983.55
#2022-06-16|1955.83
#2022-06-17|1961.90
#2022-06-20|1942.40
#2022-06-21|1944.10
#2022-06-22|1933.32
#2022-06-23|1905.60
#2022-06-24|1957.99
#2022-06-27|1956.15
#2022-06-28|1948.55
#2022-06-29|1910.16
#2022-06-30|1887.44
#2022-07-01|1884.81
#2022-07-04|1892.40
#2022-07-05|1799.36
#2022-07-06|1822.23
#2022-07-07|1860.52
#2022-07-08|1906.83
#2022-07-11|1852.83
#2022-07-12|1864.92
#2022-07-13|1851.02
#2022-07-14|1803.88
#2022-07-15|1862.81
#2022-07-18|1901.60
#2022-07-19|1949.64
#2022-07-20|1928.42
#2022-07-21|1929.68
#2022-07-22|1949.35
#2022-07-25|1945.67
#2022-07-26|1915.59
#2022-07-27|1927.93
#2022-07-28|1961.56
#2022-07-29|2009.59
#2022-08-01|2002.49
#2022-08-02|1972.91
#2022-08-03|1984.18
#2022-08-04|2018.84
#2022-08-05|1995.62
#2022-08-08|2020.79
#2022-08-09|2014.17
#2022-08-10|2063.87
#2022-08-11|2069.02
#2022-08-12|2046.53
#2022-08-15|2048.73
#2022-08-16|2057.84
#2022-08-17|2018.35
#2022-08-18|2010.48
#2022-08-19|1983.19
#2022-08-22|1928.54
#2022-08-23|1930.26
#2022-08-24|1926.40
#2022-08-25|1933.53
#2022-08-26|1917.89
#2022-08-29|1904.58
#2022-08-30|1904.11
#2022-08-31|1904.69
#2022-09-01|1856.07
#2022-09-02|1921.47
#2022-09-05|1862.63
#2022-09-06|1869.70
#2022-09-07|1889.24
#2022-09-08|1896.93
#2022-09-09|1939.24
#2022-09-12|2001.85
#2022-09-13|1945.55
#2022-09-14|1914.56
#2022-09-15|1916.99
#2022-09-16|1881.39
#2022-09-19|1885.83
#2022-09-20|1835.32
#2022-09-21|1822.37
#2022-09-22|1765.18
#2022-09-23|1692.82
#2022-09-26|1677.76
#2022-09-27|1673.30
#2022-09-28|1677.00
#2022-09-29|1661.13
#2022-09-30|1700.33
#2022-10-03|1720.31
#2022-10-04|1803.45
#2022-10-05|1747.95
#2022-10-06|1721.64
#2022-10-07|1683.02
#2022-10-10|1688.68
#2022-10-11|1693.13
#2022-10-12|1668.22
#2022-10-13|1691.60
#2022-10-14|1706.17
#2022-10-17|1752.57
#2022-10-18|1782.58
#2022-10-19|1757.30
#2022-10-20|1770.11
#2022-10-21|1739.47
#2022-10-24|1796.90
#2022-10-25|1846.77
#2022-10-26|1888.08
#2022-10-27|1878.37
#2022-10-28|1889.06
#2022-10-31|1881.94
#2022-11-01|1890.31
#2022-11-02|1874.24
#2022-11-03|1839.57
#2022-11-04|1905.35
#2022-11-07|1923.39
#2022-11-08|1940.24
#2022-11-09|1935.10
#2022-11-10|2022.93
#2022-11-11|2071.33
#2022-11-14|2062.90
#2022-11-15|2079.59
#2022-11-16|2056.38
#2022-11-17|2024.58
#2022-11-18|2056.86
#2022-11-21|2041.91
#2022-11-22|2057.25
#2022-11-23|2083.93
#2022-11-24|2105.01
#2022-11-25|2111.28
#2022-11-28|2088.30
#2022-11-29|2076.05
#2022-11-30|2060.19
#2022-12-01|2126.32
#2022-12-02|2130.11
#2022-12-05|2126.83
#2022-12-06|2117.12
#2022-12-07|2107.70
#2022-12-08|2105.16
#2022-12-09|2132.90
#2022-12-12|2108.67
#2022-12-13|2150.06
#2022-12-14|2138.71
#2022-12-15|2091.02
#2022-12-16|2051.07
#2022-12-19|2052.06
#2022-12-20|2065.08
#2022-12-21|2088.25
#2022-12-22|2072.38
#2022-12-23|2089.37
#2022-12-26|2089.37
#2022-12-27|2096.89
#2022-12-28|2080.31
#2022-12-29|2104.43
#2022-12-30|2083.09
#2023-01-02|2112.03
#2023-01-03|2117.43
#2023-01-04|2181.09
#2023-01-05|2169.78
#2023-01-06|2217.10
#2023-01-09|2275.05
#2023-01-10|2251.61
#2023-01-11|2268.41
#2023-01-12|2306.29
#2023-01-13|2319.33
#2023-01-16|2330.05
#2023-01-17|2337.31
#2023-01-18|2362.18
#2023-01-19|2310.03
#2023-01-20|2330.67
#2023-01-23|2346.59
#2023-01-24|2362.93
#2023-01-25|2360.28
#2023-01-26|2363.23
#2023-01-27|2386.07
#2023-01-30|2375.45
#2023-01-31|2361.69
#2023-02-01|2405.17
#2023-02-02|2451.01
#2023-02-03|2431.02
#2023-02-06|2376.66
#2023-02-07|2355.22
#2023-02-08|2348.49
#2023-02-09|2379.64
#2023-02-10|2346.64
#2023-02-13|2393.14
#2023-02-14|2392.57
#2023-02-15|2417.93
#2023-02-16|2401.88
#2023-02-17|2410.93
#2023-02-20|2414.86
#2023-02-21|2397.24
#2023-02-22|2383.61
#2023-02-23|2375.15
#2023-02-24|2357.71
#2023-02-27|2396.01
#2023-02-28|2397.95
#2023-03-01|2421.93
#2023-03-02|2446.64
#2023-03-03|2465.55
#2023-03-06|2489.35
#2023-03-07|2454.72
#2023-03-08|2454.68
#2023-03-09|2446.69
#2023-03-10|2450.03
#2023-03-13|2385.04
#2023-03-14|2422.58
#2023-03-15|2289.97
#2023-03-16|2356.34
#2023-03-17|2331.45
#2023-03-20|2377.30
#2023-03-21|2439.56
#2023-03-22|2435.54
#2023-03-23|2423.81
#2023-03-24|2312.95
#2023-03-27|2345.39
#2023-03-28|2369.70
#2023-03-29|2404.18
#2023-03-30|2454.64
#2023-03-31|2454.96
#2023-04-03|2443.93
#2023-04-04|2455.81
#2023-04-05|2396.86
#2023-04-06|2406.79
#2023-04-07|2406.79
#2023-04-10|2388.28
#2023-04-11|2427.28
#2023-04-12|2453.56
#2023-04-13|2482.97
#2023-04-14|2487.55
#2023-04-17|2485.64
#2023-04-18|2508.46
#2023-04-19|2525.41
#2023-04-20|2519.91
#2023-04-21|2510.48
#2023-04-24|2533.75
#2023-04-25|2514.08
#2023-04-26|2529.56
#2023-04-27|2520.79
#2023-04-28|2558.01
#2023-05-01|2544.23
#2023-05-02|2498.76
#2023-05-03|2525.26
#2023-05-04|2505.92
#2023-05-05|2539.61
#2023-05-08|2555.34
#2023-05-09|2540.84
#2023-05-10|2538.22
#2023-05-11|2524.92
#2023-05-12|2523.16
#2023-05-15|2527.82
#2023-05-16|2520.19
#2023-05-17|2520.57
#2023-05-18|2522.17
#2023-05-19|2544.72
#2023-05-22|2546.65
#2023-05-23|2521.91
#2023-05-24|2479.02
#2023-05-25|2464.02
#2023-05-26|2470.61
#2023-05-29|2472.21
#2023-05-30|2461.42
#2023-05-31|2410.80
#2023-06-01|2450.85
#2023-06-02|2488.39
#2023-06-05|2474.35
#2023-06-06|2471.79
#2023-06-07|2492.56
#2023-06-08|2512.53
#2023-06-09|2495.16
#2023-06-12|2513.93
#2023-06-13|2533.58
#2023-06-14|2578.03
#2023-06-15|2584.23
#2023-06-16|2617.03
#2023-06-19|2557.15
#2023-06-20|2550.68
#2023-06-21|2558.32
#2023-06-22|2545.52
#2023-06-23|2511.86
#2023-06-26|2513.55
#2023-06-27|2541.44
#2023-06-28|2557.27
#2023-06-29|2559.62
#2023-06-30|2589.03
#2023-07-03|2595.00
#2023-07-04|2582.24
#2023-07-05|2553.75
#2023-07-06|2479.70
#2023-07-07|2506.87
#2023-07-10|2523.16
#2023-07-11|2581.37
#2023-07-12|2650.86
#2023-07-13|2672.28
#2023-07-14|2694.80
#2023-07-17|2679.28
#2023-07-18|2697.56
#2023-07-19|2703.90
#2023-07-20|2715.98
#2023-07-21|2711.77
#2023-07-24|2702.25
#2023-07-25|2705.23
#2023-07-26|2702.15
#2023-07-27|2736.74
#2023-07-28|2750.56
#2023-07-31|2733.38
#2023-08-01|2707.19
#2023-08-02|2666.24
#2023-08-03|2652.78
#2023-08-04|2697.76
#2023-08-07|2698.37
#2023-08-08|2675.35
#2023-08-09|2686.43
#2023-08-10|2704.30
#2023-08-11|2676.92
#2023-08-14|2662.28
#2023-08-15|2658.08
#2023-08-16|2652.23
#2023-08-17|2615.59
#2023-08-18|2591.79
#2023-08-21|2585.27
#2023-08-22|2603.38
#2023-08-23|2598.51
#2023-08-24|2584.38
#2023-08-25|2576.50
#2023-08-28|2618.98
#2023-08-29|2634.80
#2023-08-30|2655.04
#2023-08-31|2640.21
#2023-09-01|2621.85
#2023-09-04|2600.79
#2023-09-05|2555.68
#2023-09-06|2549.12
#2023-09-07|2545.64
#2023-09-08|2551.48
#2023-09-11|2568.74
#2023-09-12|2553.12
#2023-09-13|2536.90
#2023-09-14|2568.15
#2023-09-15|2579.65
#2023-09-18|2555.30
#2023-09-19|2565.94
#2023-09-20|2599.15
#2023-09-21|2554.52
#2023-09-22|2535.68
#2023-09-25|2503.14
#2023-09-26|2496.99
#2023-09-27|2486.28
#2023-09-28|2518.71
#2023-09-29|2521.30
#2023-10-02|2457.03
#2023-10-03|2402.93
#2023-10-04|2413.59
#2023-10-05|2411.09
#2023-10-06|2446.28
#2023-10-09|2431.90
#2023-10-10|2491.21
#2023-10-11|2511.34
#2023-10-12|2485.74
#2023-10-13|2435.68
#2023-10-16|2442.52
#2023-10-17|2449.58
#2023-10-18|2391.00
#2023-10-19|2378.92
#2023-10-20|2344.47
#2023-10-23|2364.01
#2023-10-24|2368.57
#2023-10-25|2349.43
#2023-10-26|2339.20
#2023-10-27|2378.73
#2023-10-30|2408.42
#2023-10-31|2427.24
#2023-11-01|2432.39
#2023-11-02|2487.28
#2023-11-03|2539.61
#2023-11-06|2509.11
#2023-11-07|2488.10
#2023-11-08|2503.32
#2023-11-09|2533.34
#2023-11-10|2520.00
#2023-11-13|2538.09
#2023-11-14|2627.19
#2023-11-15|2662.96
#2023-11-16|2652.06
#2023-11-17|2687.70
#2023-11-20|2691.63
#2023-11-21|2694.71
#2023-11-22|2690.84
#2023-11-23|2699.52
#2023-11-24|2722.40
#2023-11-27|2718.42
#2023-11-28|2743.48
#2023-11-29|2770.50
#2023-11-30|2762.03
#2023-12-01|2763.23
#2023-12-04|2746.53
#2023-12-05|2779.97
#2023-12-06|2792.25
#2023-12-07|2792.80
#2023-12-08|2807.92
#2023-12-11|2808.55
#2023-12-12|2819.49
#2023-12-13|2815.24
#2023-12-14|2937.25
#2023-12-15|2921.39
#2023-12-18|2862.17
#2023-12-19|2897.73
#2023-12-20|2903.66
#2023-12-21|2908.71
#2023-12-22|2926.63
#2023-12-25|2926.63
#2023-12-26|2930.35
#2023-12-27|2958.63
#2023-12-28|2945.29
#2023-12-29|2935.72
#2024-01-01|2935.72
#2024-01-02|2917.86
#2024-01-03|2852.32
#2024-01-04|2901.92
#2024-01-05|2887.37
#2024-01-08|2905.04
#2024-01-09|2907.91
#2024-01-10|2913.80
#2024-01-11|2893.26
#2024-01-12|2946.85
#2024-01-15|2940.35
#2024-01-16|2901.95
#2024-01-17|2864.08
#2024-01-18|2889.34
#2024-01-19|2883.13
#2024-01-22|2914.74
#2024-01-23|2873.84
#2024-01-24|2929.70
#2024-01-25|2919.68
#2024-01-26|2943.87
#2024-01-29|2892.81
#2024-01-30|2923.73
#2024-01-31|2929.23
#2024-02-01|2898.35
#2024-02-02|2900.28
#2024-02-05|2882.21
#2024-02-06|2903.76
#2024-02-07|2906.91
#2024-02-08|2904.24
#2024-02-09|2898.16
#2024-02-12|2913.55
#2024-02-13|2870.23
#2024-02-14|2878.93
#2024-02-15|2918.24
#2024-02-16|2894.31
#2024-02-19|2901.97
#2024-02-20|2928.22
#2024-02-21|2939.87
#2024-02-22|2951.94
#2024-02-23|2958.38
#2024-02-26|2957.02
#2024-02-27|2982.43
#2024-02-28|2993.55
#2024-02-29|3001.35
#2024-03-01|2977.77
#2024-03-04|2985.97
#2024-03-05|2987.55
#2024-03-06|3004.92
#2024-03-07|3063.45
#2024-03-08|3068.34
#2024-03-11|3057.81
#2024-03-12|3080.27
#2024-03-13|3103.92
#2024-03-14|3060.07
#2024-03-15|3063.54
#2024-03-18|3060.11
#2024-03-19|3062.22
#2024-03-20|3071.91
#2024-03-21|3102.55
#2024-03-22|3080.52
#2024-03-25|3079.67
#2024-03-26|3108.64
#2024-03-27|3133.51
#2024-03-28|3108.00
#2024-03-29|3108.00
#2024-04-01|3092.02
#2024-04-02|3055.39
#2024-04-03|3105.29
#2024-04-04|3102.93
#2024-04-05|3052.77
#2024-04-08|3085.03
#2024-04-09|3049.51
#2024-04-10|3000.73
#2024-04-11|2970.65
#2024-04-12|2958.53
#2024-04-15|2955.02
#2024-04-16|2925.59
#2024-04-17|2935.29
#2024-04-18|2949.63
#2024-04-19|2936.45
#2024-04-22|2936.53
#2024-04-23|2974.49
#2024-04-24|2974.26
#2024-04-25|2951.65
#2024-04-26|2999.43
#2024-04-29|3008.05
#2024-04-30|2983.85
#2024-05-01|2981.34
#2024-05-02|2991.55
#2024-05-03|3054.48
#2024-05-06|3079.71
#2024-05-07|3111.60
#2024-05-08|3130.29
#2024-05-09|3165.96
#2024-05-10|3175.08
#2024-05-13|3190.48
#2024-05-14|3221.83
#2024-05-15|3262.50
#2024-05-16|3239.28
#2024-05-17|3228.73
#2024-05-20|3233.42
#2024-05-21|3226.94
#2024-05-22|3209.64
#2024-05-23|3217.31
#2024-05-24|3223.05
#2024-05-27|3252.25
#2024-05-28|3234.96
#2024-05-29|3179.99
#2024-05-30|3212.85
#2024-05-31|3202.85
#2024-06-03|3224.27
#2024-06-04|3198.27
#2024-06-05|3202.12
#2024-06-06|3201.51
#2024-06-07|3138.03
#2024-06-10|3044.80
#2024-06-11|2981.68
#2024-06-12|3076.05
#2024-06-13|2984.41
#2024-06-14|2889.89
#2024-06-17|2903.24
#2024-06-18|2956.09
#2024-06-19|2956.01
#2024-06-20|2989.24
#2024-06-21|2934.51
#2024-06-24|2975.81
#2024-06-25|2945.61
#2024-06-26|2920.79
#2024-06-27|2910.17
#2024-06-28|2898.35
#2024-07-01|2947.46
#2024-07-02|2951.73
#2024-07-03|3020.20
#2024-07-04|3043.86
#2024-07-05|3062.48
#2024-07-08|3079.47
#2024-07-09|3010.98
#2024-07-10|3040.68
#2024-07-11|3103.81
#2024-07-12|3148.60
#2024-07-15|3135.60
#2024-07-16|3138.91
#2024-07-17|3138.96
#2024-07-18|3147.65
#2024-07-19|3116.00
#2024-07-22|3148.62
#2024-07-23|3130.84
#2024-07-24|3096.42
#2024-07-25|3071.93
#2024-07-26|3142.29
#2024-07-29|3086.28
#2024-07-30|3116.95
#2024-07-31|3101.53
#2024-08-01|3017.95
#2024-08-02|2991.76
#2024-08-05|2953.39
#2024-08-06|2926.37
#2024-08-07|2997.62
#2024-08-08|2968.99
#2024-08-09|2987.68
#2024-08-12|2978.34
#2024-08-13|2999.82
#2024-08-14|3036.73
#2024-08-15|3053.89
#2024-08-16|3069.73
#2024-08-19|3109.44
#2024-08-20|3108.02
#2024-08-21|3118.08
#2024-08-22|3118.63
#2024-08-23|3170.82
#2024-08-26|3165.25
#2024-08-27|3151.26
#2024-08-28|3165.32
#2024-08-29|3160.23
#2024-08-30|3182.58
#2024-09-02|3191.12
#2024-09-03|3150.02
#2024-09-04|3141.60
#2024-09-05|3157.91
#2024-09-06|3131.39
#2024-09-09|3143.55
#2024-09-10|3131.77
#2024-09-11|3121.96
#2024-09-12|3124.67
#2024-09-13|3176.01
#2024-09-16|3189.71
#2024-09-17|3235.68
#2024-09-18|3231.50
#2024-09-19|3291.47
#2024-09-20|3260.61
#2024-09-23|3250.79
#2024-09-24|3257.91
#2024-09-25|3254.74
#2024-09-26|3290.36
#2024-09-27|3291.46
#2024-09-30|3202.03
#2024-10-01|3168.18
#2024-10-02|3159.03
#2024-10-03|3095.53
#2024-10-04|3123.88
#2024-10-07|3131.50
#2024-10-08|3128.64
#2024-10-09|3161.89
#2024-10-10|3143.77
#2024-10-11|3152.53
#2024-10-14|3153.39
#2024-10-15|3158.35
#2024-10-16|3178.03
#2024-10-17|3172.03
#2024-10-18|3185.17
#2024-10-21|3142.15
#2024-10-22|3117.64
#2024-10-23|3086.06
#2024-10-24|3083.50
#2024-10-25|3062.89
#2024-10-28|3112.12
#2024-10-29|3093.74
#2024-10-30|3096.83
#2024-10-31|3092.29
#2024-11-01|3113.47
#2024-11-04|3094.50
#2024-11-05|3109.90
#2024-11-06|3042.10
#2024-11-07|3105.35
#2024-11-08|3076.23
#2024-11-11|3105.43
#2024-11-12|3033.09
#2024-11-13|3004.92
#2024-11-14|3048.66
#2024-11-15|3046.92
#2024-11-18|3055.79
#2024-11-19|3033.55
#2024-11-20|3006.77
#2024-11-21|3013.85
#2024-11-22|2996.27
#2024-11-25|3034.18
#2024-11-26|3002.18
#2024-11-27|2994.58
#2024-11-28|3020.65
#2024-11-29|3034.78
#2024-12-02|2976.77
#2024-12-03|3033.99
#2024-12-04|3047.82
#2024-12-05|3107.31
#2024-12-06|3118.90
#2024-12-09|3120.57
#2024-12-10|3085.67
#2024-12-11|3095.84
#2024-12-12|3079.57
#2024-12-13|3081.87
#2024-12-16|3060.27
#2024-12-17|3037.88
#2024-12-18|3039.27
#2024-12-19|2965.78
#2024-12-20|2963.91
#2024-12-23|2967.97
#2024-12-24|2976.64
#2024-12-25|2976.64
#2024-12-26|2981.66
#2024-12-27|3001.41
#2024-12-30|2980.04
#2024-12-31|2990.07
#2025-01-01|2990.07
#2025-01-02|2980.38
#2025-01-03|2955.14
#2025-01-06|3025.41
#2025-01-07|3012.30
#2025-01-08|2977.20
#2025-01-09|2989.65
#2025-01-10|2928.12
#2025-01-13|2895.47
#2025-01-14|2930.36
#2025-01-15|2977.80
#2025-01-16|2987.84
#2025-01-17|3038.89
#2025-01-20|3089.40
#2025-01-21|3095.81
#2025-01-22|3121.84
#2025-01-23|3139.59
#2025-01-24|3155.68
#2025-01-27|3130.81
#2025-01-28|3124.35
#2025-01-29|3105.15
#2025-01-30|3150.34
#2025-01-31|3134.61
#2025-02-03|3057.55
#2025-02-04|3103.77
#2025-02-05|3115.55
#2025-02-06|3186.55
#2025-02-07|3211.70
#2025-02-10|3199.18
#2025-02-11|3204.79
#2025-02-12|3220.46
#2025-02-13|3281.83
#2025-02-14|3312.21
#2025-02-17|3328.82
#2025-02-18|3344.71
#2025-02-19|3252.93
#2025-02-20|3262.77
#2025-02-21|3275.49
#2025-02-24|3269.38
#2025-02-25|3295.69
#2025-02-26|3366.26
#2025-02-27|3323.14
#2025-02-28|3335.09
#2025-03-03|3376.39
#2025-03-04|3316.36
#2025-03-05|3626.70
#2025-03-06|3729.04
#2025-03-07|3702.61
#2025-03-10|3592.27
#2025-03-11|3574.26
#2025-03-12|3639.32
#2025-03-13|3606.27
#2025-03-14|3678.52
#2025-03-17|3715.71
#2025-03-18|3746.34
#2025-03-19|3760.16
#2025-03-20|3723.06
#2025-03-21|3677.76
#2025-03-24|3669.96
#2025-03-25|3696.20
#2025-03-26|3677.99
#2025-03-27|3657.35
#2025-03-28|3622.92
#2025-03-31|3511.25
#2025-04-01|3548.08
#2025-04-02|3593.87
#2025-04-03|3524.46
#2025-04-04|3363.06
#2025-04-07|3197.13
#2025-04-08|3294.16
#2025-04-09|3244.39
#2025-04-10|3428.13
#2025-04-11|3486.61
#2025-04-14|3593.75
#2025-04-15|3679.00
#2025-04-16|3703.90
#2025-04-17|3657.02
#2025-04-18|3657.02
#2025-04-21|3704.71
#2025-04-22|3706.83
#2025-04-23|3740.90
#2025-04-24|3770.87
#2025-04-25|3848.07
#2025-04-28|3875.18
#2025-04-29|3898.35
#2025-04-30|3910.40
#2025-05-01|3880.82
#2025-05-02|4012.09
#2025-05-05|3998.92
#2025-05-06|3998.94
#2025-05-07|3980.46
#2025-05-08|3986.38
#2025-05-09|3999.97
#2025-05-12|3948.56
#2025-05-13|3987.77
#2025-05-14|4046.17
#2025-05-15|4046.84
#2025-05-16|4046.62
#2025-05-19|4096.02
#2025-05-20|4134.78
#2025-05-21|4149.31
#2025-05-22|4101.16
#2025-05-23|4106.49
#2025-05-26|4178.68
#2025-05-27|4149.09
#2025-05-28|4105.51
#2025-05-29|4109.92
#2025-05-30|4067.50
#2025-06-02|4115.66
#2025-06-03|4098.27
#2025-06-04|4123.92
#2025-06-05|4160.84
#2025-06-06|4128.84
#2025-06-09|4123.98
#2025-06-10|4119.65
#2025-06-11|4147.43
#2025-06-12|4183.23
#2025-06-13|4105.66
#2025-06-16|4167.16
#2025-06-17|4099.13
#2025-06-18|4071.33
#2025-06-19|3969.78
#2025-06-20|4017.70
#2025-06-23|4011.20
#2025-06-24|4136.70
#2025-06-25|4138.85
#2025-06-26|4205.76
#2025-06-27|4292.00
#2025-06-30|4283.46
#2025-07-01|4260.93
#2025-07-02|4262.19
#2025-07-03|4264.65
#2025-07-04|4241.32
#2025-07-07|4269.96
#2025-07-08|4257.52
#2025-07-09|4335.05
#2025-07-10|4314.55
#2025-07-11|4302.51
#2025-07-14|4281.26
#2025-07-15|4233.40
#2025-07-16|4168.77
#2025-07-17|4238.77
#2025-07-18|4275.29
#2025-07-21|4295.50
#2025-07-22|4259.51
#2025-07-23|4337.15
#2025-07-24|4351.31
#2025-07-25|4323.07
#2025-07-28|4258.36
#2025-07-29|4261.57
#2025-07-30|4245.65
#2025-07-31|4187.37
#2025-08-01|4064.35
#2025-08-04|4115.38
#2025-08-05|4125.14
#2025-08-06|4175.84
#2025-08-07|4270.17
#2025-08-08|4325.28
#2025-08-11|4292.92
#2025-08-12|4347.00
#2025-08-13|4386.97
#2025-08-14|4403.57
#2025-08-15|4445.44
#2025-08-18|4408.81
#2025-08-19|4455.44
#2025-08-20|4399.88
#2025-08-21|4364.84
#2025-08-22|4443.07
#2025-08-25|4298.84
#2025-08-26|4178.11
#2025-08-27|4155.67
#2025-08-28|4195.33
#2025-08-29|4171.09
#2025-09-01|4174.68
#2025-09-02|4065.30
#2025-09-03|4080.21
#2025-09-04|4132.31
#2025-09-05|4170.26
#2025-09-08|4247.42
#2025-09-09|4224.07
#2025-09-10|4253.91
#2025-09-11|4307.12
#2025-09-12|4295.46
#2025-09-15|4333.67
#2025-09-16|4301.25
#2025-09-17|4282.95
#2025-09-18|4290.52
#2025-09-19|4282.52
#2025-09-22|4260.61
#2025-09-23|4280.17
#2025-09-24|4218.94
#2025-09-25|4141.52
#2025-09-26|4193.39
#2025-09-29|4179.91
#2025-09-30|4230.58
#2025-10-01|4255.86
#2025-10-02|4281.69
#2025-10-03|4287.11
#2025-10-06|4233.87
#2025-10-07|4218.83
#2025-10-08|4227.32
#2025-10-09|4257.61
#2025-10-10|4204.55
#2025-10-13|4240.37
#2025-10-14|4276.53
#2025-10-15|4302.77
#2025-10-16|4357.68
#2025-10-17|4309.33
#2025-10-20|4337.01
#2025-10-21|4301.51
#2025-10-22|4317.38
#2025-10-23|4335.67
#2025-10-24|4355.44
#2025-10-27|4363.95
#2025-10-28|4333.05
#2025-10-29|4301.29
#2025-10-30|4247.88
#2025-10-31|4181.05
#2025-11-03|4173.19
#2025-11-04|4157.66
#2025-11-05|4188.22
#2025-11-06|4153.03
#2025-11-07|4128.71
#2025-11-10|4203.29
#2025-11-11|4266.88
#2025-11-12|4332.57
#2025-11-13|4353.72
#2025-11-14|4296.28
#2025-11-17|4271.52
#2025-11-18|4192.56
#2025-11-19|4228.37
#2025-11-20|4224.89
#2025-11-21|4182.95
#2025-11-24|4259.56
#2025-11-25|4374.98
#2025-11-26|4420.81
#2025-11-27|4427.93
#2025-11-28|4445.37
#2025-12-01|4429.70
#2025-12-02|4423.32
#2025-12-03|4423.51
#2025-12-04|4445.17
#2025-12-05|4468.16
#2025-12-08|4477.69
#2025-12-09|4467.59
#2025-12-10|4411.71
#2025-12-11|4532.29
#2025-12-12|4504.23
#2025-12-15|4575.42
#2025-12-16|4583.85
#2025-12-17|4505.96
#2025-12-18|4536.92
#2025-12-19|4516.45
#2025-12-22|4537.00
#2025-12-23|4532.94
#2025-12-24|4527.42
#2025-12-25|4527.42
#2025-12-26|4527.04
#2025-12-29|4531.58
#2025-12-30|4556.49
#2025-12-31|4541.51
#2026-01-01|4541.51
#2026-01-02|4565.54
#2026-01-05|4567.50
#2026-01-06|4547.63
#2026-01-07|4644.20
#2026-01-08|4613.41
#2026-01-09|4576.14
#2026-01-12|4643.46
#2026-01-13|4526.64
#2026-01-14|4548.06
#2026-01-15|4542.97
#2026-01-16|4545.68
#2026-01-19|4512.87
#2026-01-20|4470.24
#2026-01-21|4468.61
#2026-01-22|4608.56
#2026-01-23|4583.34
#2026-01-26|4646.76
#2026-01-27|4726.11
#2026-01-28|4703.30
#2026-01-29|4668.20
#2026-01-30|4668.64
#2026-02-02|4679.11
#2026-02-03|4736.10
#2026-02-04|4679.01
#2026-02-05|4660.07
#2026-02-06|4875.52
#2026-02-09|4961.06
#2026-02-10|4936.38
#2026-02-11|4943.78
#2026-02-12|4892.77
#2026-02-13|4890.36
#2026-02-16|4938.96
#2026-02-17|4928.83
#2026-02-18|4992.74
#2026-02-19|4961.12
#2026-02-20|5030.42
#2026-02-23|5013.20
#2026-02-24|5016.64
#2026-02-25|5034.12
#2026-02-26|5027.66
#2026-02-27|5029.84
#2026-03-02|4882.34
#2026-03-03|4640.70
#2026-03-04|4701.98
#2026-03-05|4592.82
#2026-03-06|4496.21
#2026-03-09|4438.24
#2026-03-10|4560.95
#2026-03-11|4517.92
#2026-03-12|4427.07
#2026-03-13|4354.32
#2026-03-16|4396.14
#2026-03-17|4447.54
#2026-03-18|4450.50
#2026-03-19|4307.31
#2026-03-20|4271.67
#2026-03-23|4392.18
#2026-03-24|4394.51
#2026-03-25|4458.87
#2026-03-26|4386.08
#2026-03-27|4326.79
#2026-03-30|4318.93
#2026-03-31|4388.11
#2026-04-01|4593.98
#2026-04-02|4515.47
#2026-04-03|4515.47
#2026-04-06|4512.15
#2026-04-07|4491.41
#2026-04-08|4813.98
#2026-04-09|4817.78
#2026-04-10|4851.40