Table Data - Nasdaq Eurozone Construction and Materials Total Return Index
| Title | Nasdaq Eurozone Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5010T |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.79 |
| 2001-04-02 | 470.14 |
| 2001-04-03 | 458.74 |
| 2001-04-04 | 475.15 |
| 2001-04-05 | 473.27 |
| 2001-04-06 | 477.43 |
| 2001-04-09 | 481.53 |
| 2001-04-10 | 484.89 |
| 2001-04-11 | 480.22 |
| 2001-04-12 | 487.30 |
| 2001-04-13 | . |
| 2001-04-16 | 482.29 |
| 2001-04-17 | 478.22 |
| 2001-04-18 | 478.08 |
| 2001-04-19 | 486.74 |
| 2001-04-20 | 496.98 |
| 2001-04-23 | 492.42 |
| 2001-04-24 | 494.48 |
| 2001-04-25 | 492.22 |
| 2001-04-26 | 499.74 |
| 2001-04-27 | 501.23 |
| 2001-04-30 | 501.55 |
| 2001-05-01 | 504.00 |
| 2001-05-02 | 505.51 |
| 2001-05-03 | 502.21 |
| 2001-05-04 | 504.48 |
| 2001-05-07 | 503.83 |
| 2001-05-08 | 504.08 |
| 2001-05-09 | 503.66 |
| 2001-05-10 | 505.27 |
| 2001-05-11 | 499.55 |
| 2001-05-14 | 497.86 |
| 2001-05-15 | 505.84 |
| 2001-05-16 | 506.77 |
| 2001-05-17 | 512.04 |
| 2001-05-18 | 511.45 |
| 2001-05-21 | 512.55 |
| 2001-05-22 | 502.78 |
| 2001-05-23 | 496.39 |
| 2001-05-24 | 494.95 |
| 2001-05-25 | 490.77 |
| 2001-05-28 | . |
| 2001-05-29 | 488.22 |
| 2001-05-30 | 484.00 |
| 2001-05-31 | 485.55 |
| 2001-06-01 | 482.28 |
| 2001-06-04 | 483.88 |
| 2001-06-05 | 487.37 |
| 2001-06-06 | 491.02 |
| 2001-06-07 | 491.21 |
| 2001-06-08 | 490.50 |
| 2001-06-11 | 483.61 |
| 2001-06-12 | 482.96 |
| 2001-06-13 | 485.42 |
| 2001-06-14 | 483.40 |
| 2001-06-15 | 479.54 |
| 2001-06-18 | 475.06 |
| 2001-06-19 | 478.11 |
| 2001-06-20 | 463.54 |
| 2001-06-21 | 461.35 |
| 2001-06-22 | 469.40 |
| 2001-06-25 | 474.04 |
| 2001-06-26 | 464.53 |
| 2001-06-27 | 462.40 |
| 2001-06-28 | 459.00 |
| 2001-06-29 | 463.83 |
| 2001-07-02 | 469.90 |
| 2001-07-03 | 474.74 |
| 2001-07-04 | . |
| 2001-07-05 | 469.44 |
| 2001-07-06 | 468.38 |
| 2001-07-09 | 470.16 |
| 2001-07-10 | 474.77 |
| 2001-07-11 | 476.27 |
| 2001-07-12 | 473.48 |
| 2001-07-13 | 473.95 |
| 2001-07-16 | 474.02 |
| 2001-07-17 | 471.15 |
| 2001-07-18 | 483.25 |
| 2001-07-19 | 480.48 |
| 2001-07-20 | 479.13 |
| 2001-07-23 | 476.88 |
| 2001-07-24 | 476.49 |
| 2001-07-25 | 468.93 |
| 2001-07-26 | 468.88 |
| 2001-07-27 | 475.37 |
| 2001-07-30 | 479.47 |
| 2001-07-31 | 482.09 |
| 2001-08-01 | 484.19 |
| 2001-08-02 | 487.59 |
| 2001-08-03 | 490.63 |
| 2001-08-06 | 489.63 |
| 2001-08-07 | 485.88 |
| 2001-08-08 | 484.52 |
| 2001-08-09 | 488.19 |
| 2001-08-10 | 491.03 |
| 2001-08-13 | 498.00 |
| 2001-08-14 | 499.07 |
| 2001-08-15 | 503.19 |
| 2001-08-16 | 507.28 |
| 2001-08-17 | 507.51 |
| 2001-08-20 | 503.09 |
| 2001-08-21 | 506.59 |
| 2001-08-22 | 510.91 |
| 2001-08-23 | 502.73 |
| 2001-08-24 | 504.89 |
| 2001-08-27 | 501.24 |
| 2001-08-28 | 496.85 |
| 2001-08-29 | 496.41 |
| 2001-08-30 | 490.00 |
| 2001-08-31 | 487.80 |
| 2001-09-03 | . |
| 2001-09-04 | 469.11 |
| 2001-09-05 | 463.56 |
| 2001-09-06 | 459.98 |
| 2001-09-07 | 459.71 |
| 2001-09-10 | 449.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 423.20 |
| 2001-09-18 | 421.20 |
| 2001-09-19 | 417.46 |
| 2001-09-20 | 400.42 |
| 2001-09-21 | 389.64 |
| 2001-09-24 | 406.34 |
| 2001-09-25 | 418.85 |
| 2001-09-26 | 425.69 |
| 2001-09-27 | 430.19 |
| 2001-09-28 | 426.98 |
| 2001-10-01 | 428.65 |
| 2001-10-02 | 433.08 |
| 2001-10-03 | 429.31 |
| 2001-10-04 | 439.28 |
| 2001-10-05 | 446.30 |
| 2001-10-08 | 443.77 |
| 2001-10-09 | 447.72 |
| 2001-10-10 | 448.62 |
| 2001-10-11 | 447.68 |
| 2001-10-12 | 451.00 |
| 2001-10-15 | 449.17 |
| 2001-10-16 | 459.80 |
| 2001-10-17 | 460.47 |
| 2001-10-18 | 452.55 |
| 2001-10-19 | 444.66 |
| 2001-10-22 | 443.50 |
| 2001-10-23 | 452.81 |
| 2001-10-24 | 454.37 |
| 2001-10-25 | 450.38 |
| 2001-10-26 | 454.05 |
| 2001-10-29 | 458.75 |
| 2001-10-30 | 451.07 |
| 2001-10-31 | 450.37 |
| 2001-11-01 | 445.67 |
| 2001-11-02 | 444.76 |
| 2001-11-05 | 445.17 |
| 2001-11-06 | 447.42 |
| 2001-11-07 | 447.57 |
| 2001-11-08 | 451.35 |
| 2001-11-09 | 448.67 |
| 2001-11-12 | 445.30 |
| 2001-11-13 | 444.68 |
| 2001-11-14 | 452.53 |
| 2001-11-15 | 454.13 |
| 2001-11-16 | 455.92 |
| 2001-11-19 | 460.23 |
| 2001-11-20 | 461.44 |
| 2001-11-21 | 457.63 |
| 2001-11-22 | . |
| 2001-11-23 | 458.15 |
| 2001-11-26 | 462.31 |
| 2001-11-27 | 462.80 |
| 2001-11-28 | 460.80 |
| 2001-11-29 | 462.79 |
| 2001-11-30 | 473.78 |
| 2001-12-03 | 468.65 |
| 2001-12-04 | 478.98 |
| 2001-12-05 | 481.55 |
| 2001-12-06 | 480.11 |
| 2001-12-07 | 485.22 |
| 2001-12-10 | 483.38 |
| 2001-12-11 | 486.76 |
| 2001-12-12 | 486.31 |
| 2001-12-13 | 477.36 |
| 2001-12-14 | 476.46 |
| 2001-12-17 | 485.73 |
| 2001-12-18 | 482.16 |
| 2001-12-19 | 477.93 |
| 2001-12-20 | 475.40 |
| 2001-12-21 | 475.49 |
| 2001-12-24 | 470.48 |
| 2001-12-25 | . |
| 2001-12-26 | 470.91 |
| 2001-12-27 | 480.13 |
| 2001-12-28 | 476.23 |
| 2001-12-31 | 482.28 |
| 2002-01-01 | . |
| 2002-01-02 | 488.92 |
| 2002-01-03 | 492.67 |
| 2002-01-04 | 492.58 |
| 2002-01-07 | 488.89 |
| 2002-01-08 | 488.20 |
| 2002-01-09 | 489.83 |
| 2002-01-10 | 484.24 |
| 2002-01-11 | 481.62 |
| 2002-01-14 | 477.71 |
| 2002-01-15 | 480.29 |
| 2002-01-16 | 468.98 |
| 2002-01-17 | 473.13 |
| 2002-01-18 | 469.22 |
| 2002-01-21 | . |
| 2002-01-22 | 466.51 |
| 2002-01-23 | 468.22 |
| 2002-01-24 | 467.19 |
| 2002-01-25 | 457.98 |
| 2002-01-28 | 461.40 |
| 2002-01-29 | 456.00 |
| 2002-01-30 | 453.83 |
| 2002-01-31 | 458.54 |
| 2002-02-01 | 462.24 |
| 2002-02-04 | 461.76 |
| 2002-02-05 | 461.40 |
| 2002-02-06 | 460.97 |
| 2002-02-07 | 463.08 |
| 2002-02-08 | 463.92 |
| 2002-02-11 | 468.64 |
| 2002-02-12 | 470.21 |
| 2002-02-13 | 469.71 |
| 2002-02-14 | 472.51 |
| 2002-02-15 | 475.48 |
| 2002-02-18 | . |
| 2002-02-19 | 466.38 |
| 2002-02-20 | 464.56 |
| 2002-02-21 | 469.18 |
| 2002-02-22 | 469.80 |
| 2002-02-25 | 471.00 |
| 2002-02-26 | 475.57 |
| 2002-02-27 | 477.04 |
| 2002-02-28 | 473.94 |
| 2002-03-01 | 476.35 |
| 2002-03-04 | 487.72 |
| 2002-03-05 | 490.23 |
| 2002-03-06 | 492.26 |
| 2002-03-07 | 498.97 |
| 2002-03-08 | 495.98 |
| 2002-03-11 | 491.76 |
| 2002-03-12 | 486.90 |
| 2002-03-13 | 488.28 |
| 2002-03-14 | 494.47 |
| 2002-03-15 | 495.80 |
| 2002-03-18 | 497.53 |
| 2002-03-19 | 505.57 |
| 2002-03-20 | 506.37 |
| 2002-03-21 | 503.49 |
| 2002-03-22 | 504.33 |
| 2002-03-25 | 501.79 |
| 2002-03-26 | 500.79 |
| 2002-03-27 | 499.07 |
| 2002-03-28 | 502.59 |
| 2002-03-29 | . |
| 2002-04-01 | 506.74 |
| 2002-04-02 | 507.28 |
| 2002-04-03 | 503.74 |
| 2002-04-04 | 501.04 |
| 2002-04-05 | 498.43 |
| 2002-04-08 | 490.45 |
| 2002-04-09 | 490.59 |
| 2002-04-10 | 493.53 |
| 2002-04-11 | 494.83 |
| 2002-04-12 | 497.32 |
| 2002-04-15 | 498.67 |
| 2002-04-16 | 503.27 |
| 2002-04-17 | 512.62 |
| 2002-04-18 | 514.00 |
| 2002-04-19 | 516.45 |
| 2002-04-22 | 519.04 |
| 2002-04-23 | 515.90 |
| 2002-04-24 | 516.31 |
| 2002-04-25 | 512.94 |
| 2002-04-26 | 512.90 |
| 2002-04-29 | 515.29 |
| 2002-04-30 | 518.50 |
| 2002-05-01 | 520.29 |
| 2002-05-02 | 517.56 |
| 2002-05-03 | 523.19 |
| 2002-05-06 | 527.31 |
| 2002-05-07 | 519.96 |
| 2002-05-08 | 523.86 |
| 2002-05-09 | 524.47 |
| 2002-05-10 | 530.60 |
| 2002-05-13 | 532.14 |
| 2002-05-14 | 527.67 |
| 2002-05-15 | 531.43 |
| 2002-05-16 | 532.22 |
| 2002-05-17 | 539.37 |
| 2002-05-20 | 539.54 |
| 2002-05-21 | 534.72 |
| 2002-05-22 | 537.44 |
| 2002-05-23 | 530.57 |
| 2002-05-24 | 533.55 |
| 2002-05-27 | . |
| 2002-05-28 | 538.92 |
| 2002-05-29 | 541.15 |
| 2002-05-30 | 535.28 |
| 2002-05-31 | 533.71 |
| 2002-06-03 | 535.21 |
| 2002-06-04 | 532.55 |
| 2002-06-05 | 526.91 |
| 2002-06-06 | 532.16 |
| 2002-06-07 | 523.88 |
| 2002-06-10 | 527.57 |
| 2002-06-11 | 527.12 |
| 2002-06-12 | 524.78 |
| 2002-06-13 | 523.67 |
| 2002-06-14 | 516.58 |
| 2002-06-17 | 520.41 |
| 2002-06-18 | 522.96 |
| 2002-06-19 | 524.80 |
| 2002-06-20 | 524.87 |
| 2002-06-21 | 524.43 |
| 2002-06-24 | 523.22 |
| 2002-06-25 | 522.35 |
| 2002-06-26 | 527.40 |
| 2002-06-27 | 526.86 |
| 2002-06-28 | 539.62 |
| 2002-07-01 | 534.98 |
| 2002-07-02 | 528.47 |
| 2002-07-03 | 516.27 |
| 2002-07-04 | . |
| 2002-07-05 | 525.46 |
| 2002-07-08 | 533.65 |
| 2002-07-09 | 534.34 |
| 2002-07-10 | 525.62 |
| 2002-07-11 | 513.58 |
| 2002-07-12 | 515.11 |
| 2002-07-15 | 512.48 |
| 2002-07-16 | 504.42 |
| 2002-07-17 | 512.36 |
| 2002-07-18 | 513.89 |
| 2002-07-19 | 508.50 |
| 2002-07-22 | 492.22 |
| 2002-07-23 | 476.39 |
| 2002-07-24 | 466.83 |
| 2002-07-25 | 470.48 |
| 2002-07-26 | 439.59 |
| 2002-07-29 | 450.73 |
| 2002-07-30 | 458.28 |
| 2002-07-31 | 455.18 |
| 2002-08-01 | 445.31 |
| 2002-08-02 | 433.58 |
| 2002-08-05 | 418.88 |
| 2002-08-06 | 415.35 |
| 2002-08-07 | 422.37 |
| 2002-08-08 | 432.49 |
| 2002-08-09 | 438.70 |
| 2002-08-12 | 438.08 |
| 2002-08-13 | 441.09 |
| 2002-08-14 | 437.67 |
| 2002-08-15 | 441.22 |
| 2002-08-16 | 445.74 |
| 2002-08-19 | 448.42 |
| 2002-08-20 | 451.88 |
| 2002-08-21 | 462.82 |
| 2002-08-22 | 468.36 |
| 2002-08-23 | 464.22 |
| 2002-08-26 | 463.08 |
| 2002-08-27 | 474.09 |
| 2002-08-28 | 465.28 |
| 2002-08-29 | 461.61 |
| 2002-08-30 | 460.65 |
| 2002-09-02 | . |
| 2002-09-03 | 452.70 |
| 2002-09-04 | 455.69 |
| 2002-09-05 | 450.37 |
| 2002-09-06 | 450.04 |
| 2002-09-09 | 445.98 |
| 2002-09-10 | 448.41 |
| 2002-09-11 | 454.95 |
| 2002-09-12 | 450.02 |
| 2002-09-13 | 446.66 |
| 2002-09-16 | 441.06 |
| 2002-09-17 | 438.11 |
| 2002-09-18 | 430.98 |
| 2002-09-19 | 430.26 |
| 2002-09-20 | 432.66 |
| 2002-09-23 | 423.11 |
| 2002-09-24 | 408.85 |
| 2002-09-25 | 407.45 |
| 2002-09-26 | 416.78 |
| 2002-09-27 | 417.41 |
| 2002-09-30 | 401.97 |
| 2002-10-01 | 398.88 |
| 2002-10-02 | 401.01 |
| 2002-10-03 | 396.50 |
| 2002-10-04 | 384.20 |
| 2002-10-07 | 381.88 |
| 2002-10-08 | 379.50 |
| 2002-10-09 | 378.18 |
| 2002-10-10 | 381.75 |
| 2002-10-11 | 396.95 |
| 2002-10-14 | 397.35 |
| 2002-10-15 | 413.44 |
| 2002-10-16 | 412.63 |
| 2002-10-17 | 418.27 |
| 2002-10-18 | 416.51 |
| 2002-10-21 | 417.13 |
| 2002-10-22 | 404.01 |
| 2002-10-23 | 397.67 |
| 2002-10-24 | 399.93 |
| 2002-10-25 | 389.97 |
| 2002-10-28 | 394.14 |
| 2002-10-29 | 382.14 |
| 2002-10-30 | 392.82 |
| 2002-10-31 | 406.79 |
| 2002-11-01 | 402.16 |
| 2002-11-04 | 416.49 |
| 2002-11-05 | 422.92 |
| 2002-11-06 | 417.80 |
| 2002-11-07 | 419.51 |
| 2002-11-08 | 421.39 |
| 2002-11-11 | 418.84 |
| 2002-11-12 | 423.32 |
| 2002-11-13 | 421.57 |
| 2002-11-14 | 429.27 |
| 2002-11-15 | 431.29 |
| 2002-11-18 | 436.09 |
| 2002-11-19 | 433.50 |
| 2002-11-20 | 426.73 |
| 2002-11-21 | 435.64 |
| 2002-11-22 | 437.00 |
| 2002-11-25 | 434.08 |
| 2002-11-26 | 429.79 |
| 2002-11-27 | 434.67 |
| 2002-11-28 | . |
| 2002-11-29 | 447.39 |
| 2002-12-02 | 448.26 |
| 2002-12-03 | 442.40 |
| 2002-12-04 | 439.31 |
| 2002-12-05 | 435.73 |
| 2002-12-06 | 434.00 |
| 2002-12-09 | 429.63 |
| 2002-12-10 | 426.91 |
| 2002-12-11 | 429.51 |
| 2002-12-12 | 430.17 |
| 2002-12-13 | 425.70 |
| 2002-12-16 | 426.84 |
| 2002-12-17 | 429.35 |
| 2002-12-18 | 423.18 |
| 2002-12-19 | 420.38 |
| 2002-12-20 | 426.21 |
| 2002-12-23 | 423.74 |
| 2002-12-24 | 424.13 |
| 2002-12-25 | . |
| 2002-12-26 | 425.20 |
| 2002-12-27 | 425.68 |
| 2002-12-30 | 426.41 |
| 2002-12-31 | 432.26 |
| 2003-01-01 | . |
| 2003-01-02 | 437.61 |
| 2003-01-03 | 442.35 |
| 2003-01-06 | 447.68 |
| 2003-01-07 | 442.04 |
| 2003-01-08 | 433.37 |
| 2003-01-09 | 438.94 |
| 2003-01-10 | 441.41 |
| 2003-01-13 | 440.13 |
| 2003-01-14 | 438.19 |
| 2003-01-15 | 432.69 |
| 2003-01-16 | 435.95 |
| 2003-01-17 | 435.73 |
| 2003-01-20 | . |
| 2003-01-21 | 426.37 |
| 2003-01-22 | 422.33 |
| 2003-01-23 | 416.00 |
| 2003-01-24 | 419.24 |
| 2003-01-27 | 406.73 |
| 2003-01-28 | 409.38 |
| 2003-01-29 | 406.78 |
| 2003-01-30 | 408.46 |
| 2003-01-31 | 416.78 |
| 2003-02-03 | 422.86 |
| 2003-02-04 | 416.52 |
| 2003-02-05 | 415.29 |
| 2003-02-06 | 412.59 |
| 2003-02-07 | 404.82 |
| 2003-02-10 | 402.26 |
| 2003-02-11 | 409.51 |
| 2003-02-12 | 411.64 |
| 2003-02-13 | 413.19 |
| 2003-02-14 | 414.37 |
| 2003-02-17 | . |
| 2003-02-18 | 418.36 |
| 2003-02-19 | 416.43 |
| 2003-02-20 | 415.40 |
| 2003-02-21 | 415.76 |
| 2003-02-24 | 410.34 |
| 2003-02-25 | 396.84 |
| 2003-02-26 | 394.50 |
| 2003-02-27 | 401.28 |
| 2003-02-28 | 406.09 |
| 2003-03-03 | 404.40 |
| 2003-03-04 | 403.93 |
| 2003-03-05 | 405.86 |
| 2003-03-06 | 400.80 |
| 2003-03-07 | 397.78 |
| 2003-03-10 | 391.31 |
| 2003-03-11 | 387.33 |
| 2003-03-12 | 377.70 |
| 2003-03-13 | 388.52 |
| 2003-03-14 | 400.30 |
| 2003-03-17 | 404.13 |
| 2003-03-18 | 403.83 |
| 2003-03-19 | 407.17 |
| 2003-03-20 | 404.88 |
| 2003-03-21 | 415.35 |
| 2003-03-24 | 404.86 |
| 2003-03-25 | 410.62 |
| 2003-03-26 | 409.96 |
| 2003-03-27 | 408.21 |
| 2003-03-28 | 406.45 |
| 2003-03-31 | 405.33 |
| 2003-04-01 | 399.55 |
| 2003-04-02 | 404.95 |
| 2003-04-03 | 409.72 |
| 2003-04-04 | 413.99 |
| 2003-04-07 | 420.56 |
| 2003-04-08 | 418.07 |
| 2003-04-09 | 422.90 |
| 2003-04-10 | 424.10 |
| 2003-04-11 | 426.48 |
| 2003-04-14 | 430.52 |
| 2003-04-15 | 435.64 |
| 2003-04-16 | 433.39 |
| 2003-04-17 | 437.61 |
| 2003-04-18 | . |
| 2003-04-21 | 435.73 |
| 2003-04-22 | 439.35 |
| 2003-04-23 | 445.82 |
| 2003-04-24 | 441.71 |
| 2003-04-25 | 446.80 |
| 2003-04-28 | 452.53 |
| 2003-04-29 | 460.24 |
| 2003-04-30 | 465.15 |
| 2003-05-01 | 469.64 |
| 2003-05-02 | 471.15 |
| 2003-05-05 | 480.75 |
| 2003-05-06 | 492.90 |
| 2003-05-07 | 485.56 |
| 2003-05-08 | 478.26 |
| 2003-05-09 | 482.15 |
| 2003-05-12 | 482.18 |
| 2003-05-13 | 480.71 |
| 2003-05-14 | 476.65 |
| 2003-05-15 | 476.42 |
| 2003-05-16 | 483.49 |
| 2003-05-19 | 478.80 |
| 2003-05-20 | 482.54 |
| 2003-05-21 | 479.30 |
| 2003-05-22 | 479.84 |
| 2003-05-23 | 476.17 |
| 2003-05-26 | . |
| 2003-05-27 | 476.51 |
| 2003-05-28 | 474.93 |
| 2003-05-29 | 480.59 |
| 2003-05-30 | 485.09 |
| 2003-06-02 | 490.01 |
| 2003-06-03 | 488.14 |
| 2003-06-04 | 490.11 |
| 2003-06-05 | 497.33 |
| 2003-06-06 | 498.69 |
| 2003-06-09 | 498.29 |
| 2003-06-10 | 496.76 |
| 2003-06-11 | 504.23 |
| 2003-06-12 | 506.33 |
| 2003-06-13 | 507.28 |
| 2003-06-16 | 521.19 |
| 2003-06-17 | 519.89 |
| 2003-06-18 | 508.95 |
| 2003-06-19 | 507.26 |
| 2003-06-20 | 508.17 |
| 2003-06-23 | 497.37 |
| 2003-06-24 | 494.12 |
| 2003-06-25 | 500.84 |
| 2003-06-26 | 493.41 |
| 2003-06-27 | 496.05 |
| 2003-06-30 | 495.41 |
| 2003-07-01 | 499.04 |
| 2003-07-02 | 504.38 |
| 2003-07-03 | 512.21 |
| 2003-07-04 | . |
| 2003-07-07 | 515.83 |
| 2003-07-08 | 518.81 |
| 2003-07-09 | 518.57 |
| 2003-07-10 | 514.63 |
| 2003-07-11 | 518.11 |
| 2003-07-14 | 522.88 |
| 2003-07-15 | 520.12 |
| 2003-07-16 | 518.57 |
| 2003-07-17 | 514.45 |
| 2003-07-18 | 519.62 |
| 2003-07-21 | 519.42 |
| 2003-07-22 | 514.65 |
| 2003-07-23 | 514.60 |
| 2003-07-24 | 527.25 |
| 2003-07-25 | 527.96 |
| 2003-07-28 | 534.95 |
| 2003-07-29 | 534.69 |
| 2003-07-30 | 535.83 |
| 2003-07-31 | 534.27 |
| 2003-08-01 | 532.37 |
| 2003-08-04 | 533.85 |
| 2003-08-05 | 536.61 |
| 2003-08-06 | 531.49 |
| 2003-08-07 | 532.92 |
| 2003-08-08 | 529.00 |
| 2003-08-11 | 530.58 |
| 2003-08-12 | 527.95 |
| 2003-08-13 | 529.65 |
| 2003-08-14 | 532.07 |
| 2003-08-15 | 540.56 |
| 2003-08-18 | 539.11 |
| 2003-08-19 | 542.04 |
| 2003-08-20 | 541.58 |
| 2003-08-21 | 535.68 |
| 2003-08-22 | 533.10 |
| 2003-08-25 | 529.29 |
| 2003-08-26 | 524.82 |
| 2003-08-27 | 529.18 |
| 2003-08-28 | 530.46 |
| 2003-08-29 | 537.70 |
| 2003-09-01 | . |
| 2003-09-02 | 535.21 |
| 2003-09-03 | 540.58 |
| 2003-09-04 | 538.64 |
| 2003-09-05 | 547.63 |
| 2003-09-08 | 551.88 |
| 2003-09-09 | 548.64 |
| 2003-09-10 | 538.64 |
| 2003-09-11 | 536.99 |
| 2003-09-12 | 540.55 |
| 2003-09-15 | 546.08 |
| 2003-09-16 | 543.11 |
| 2003-09-17 | 547.65 |
| 2003-09-18 | 554.18 |
| 2003-09-19 | 556.76 |
| 2003-09-22 | 552.30 |
| 2003-09-23 | 549.51 |
| 2003-09-24 | 549.75 |
| 2003-09-25 | 546.21 |
| 2003-09-26 | 540.65 |
| 2003-09-29 | 539.36 |
| 2003-09-30 | 536.75 |
| 2003-10-01 | 547.01 |
| 2003-10-02 | 543.43 |
| 2003-10-03 | 554.50 |
| 2003-10-06 | 560.25 |
| 2003-10-07 | 561.55 |
| 2003-10-08 | 563.89 |
| 2003-10-09 | 564.37 |
| 2003-10-10 | 569.46 |
| 2003-10-13 | 570.40 |
| 2003-10-14 | 573.27 |
| 2003-10-15 | 577.03 |
| 2003-10-16 | 575.14 |
| 2003-10-17 | 570.00 |
| 2003-10-20 | 572.03 |
| 2003-10-21 | 570.53 |
| 2003-10-22 | 566.64 |
| 2003-10-23 | 562.20 |
| 2003-10-24 | 566.93 |
| 2003-10-27 | 568.42 |
| 2003-10-28 | 568.01 |
| 2003-10-29 | 573.38 |
| 2003-10-30 | 575.81 |
| 2003-10-31 | 575.29 |
| 2003-11-03 | 573.52 |
| 2003-11-04 | 573.39 |
| 2003-11-05 | 567.09 |
| 2003-11-06 | 565.83 |
| 2003-11-07 | 575.93 |
| 2003-11-10 | 575.48 |
| 2003-11-11 | 573.29 |
| 2003-11-12 | 581.94 |
| 2003-11-13 | 586.15 |
| 2003-11-14 | 599.82 |
| 2003-11-17 | 588.04 |
| 2003-11-18 | 595.76 |
| 2003-11-19 | 593.72 |
| 2003-11-20 | 589.98 |
| 2003-11-21 | 597.48 |
| 2003-11-24 | 593.36 |
| 2003-11-25 | 595.94 |
| 2003-11-26 | 607.45 |
| 2003-11-27 | . |
| 2003-11-28 | 613.48 |
| 2003-12-01 | 623.21 |
| 2003-12-02 | 633.62 |
| 2003-12-03 | 637.13 |
| 2003-12-04 | 632.41 |
| 2003-12-05 | 633.70 |
| 2003-12-08 | 633.69 |
| 2003-12-09 | 635.24 |
| 2003-12-10 | 633.20 |
| 2003-12-11 | 630.80 |
| 2003-12-12 | 636.23 |
| 2003-12-15 | 640.71 |
| 2003-12-16 | 639.67 |
| 2003-12-17 | 644.01 |
| 2003-12-18 | 641.00 |
| 2003-12-19 | 642.66 |
| 2003-12-22 | 649.50 |
| 2003-12-23 | 651.26 |
| 2003-12-24 | 654.41 |
| 2003-12-25 | . |
| 2003-12-26 | 654.14 |
| 2003-12-29 | 655.91 |
| 2003-12-30 | 657.93 |
| 2003-12-31 | 666.36 |
| 2004-01-01 | . |
| 2004-01-02 | 672.71 |
| 2004-01-05 | 678.08 |
| 2004-01-06 | 679.12 |
| 2004-01-07 | 673.60 |
| 2004-01-08 | 681.04 |
| 2004-01-09 | 683.37 |
| 2004-01-12 | 683.37 |
| 2004-01-13 | 682.07 |
| 2004-01-14 | 683.46 |
| 2004-01-15 | 679.68 |
| 2004-01-16 | 674.02 |
| 2004-01-19 | . |
| 2004-01-20 | 684.38 |
| 2004-01-21 | 686.59 |
| 2004-01-22 | 692.88 |
| 2004-01-23 | 688.04 |
| 2004-01-26 | 680.62 |
| 2004-01-27 | 689.65 |
| 2004-01-28 | 682.63 |
| 2004-01-29 | 667.44 |
| 2004-01-30 | 672.65 |
| 2004-02-02 | 678.59 |
| 2004-02-03 | 681.09 |
| 2004-02-04 | 677.96 |
| 2004-02-05 | 684.74 |
| 2004-02-06 | 693.20 |
| 2004-02-09 | 697.56 |
| 2004-02-10 | 694.84 |
| 2004-02-11 | 697.38 |
| 2004-02-12 | 707.65 |
| 2004-02-13 | 703.67 |
| 2004-02-16 | . |
| 2004-02-17 | 709.66 |
| 2004-02-18 | 708.65 |
| 2004-02-19 | 706.40 |
| 2004-02-20 | 697.18 |
| 2004-02-23 | 698.91 |
| 2004-02-24 | 697.00 |
| 2004-02-25 | 688.43 |
| 2004-02-26 | 685.88 |
| 2004-02-27 | 693.54 |
| 2004-03-01 | 704.01 |
| 2004-03-02 | 703.15 |
| 2004-03-03 | 693.40 |
| 2004-03-04 | 699.12 |
| 2004-03-05 | 714.04 |
| 2004-03-08 | 714.40 |
| 2004-03-09 | 705.03 |
| 2004-03-10 | 689.35 |
| 2004-03-11 | 676.81 |
| 2004-03-12 | 673.32 |
| 2004-03-15 | 661.54 |
| 2004-03-16 | 668.87 |
| 2004-03-17 | 671.69 |
| 2004-03-18 | 674.00 |
| 2004-03-19 | 673.00 |
| 2004-03-22 | 663.14 |
| 2004-03-23 | 662.24 |
| 2004-03-24 | 656.90 |
| 2004-03-25 | 662.02 |
| 2004-03-26 | 664.92 |
| 2004-03-29 | 672.49 |
| 2004-03-30 | 673.88 |
| 2004-03-31 | 680.52 |
| 2004-04-01 | 690.42 |
| 2004-04-02 | 688.70 |
| 2004-04-05 | 683.47 |
| 2004-04-06 | 687.49 |
| 2004-04-07 | 694.73 |
| 2004-04-08 | 690.80 |
| 2004-04-09 | . |
| 2004-04-12 | 688.86 |
| 2004-04-13 | 683.84 |
| 2004-04-14 | 676.82 |
| 2004-04-15 | 679.29 |
| 2004-04-16 | 685.48 |
| 2004-04-19 | 685.38 |
| 2004-04-20 | 687.19 |
| 2004-04-21 | 680.92 |
| 2004-04-22 | 689.81 |
| 2004-04-23 | 693.44 |
| 2004-04-26 | 695.81 |
| 2004-04-27 | 700.08 |
| 2004-04-28 | 693.54 |
| 2004-04-29 | 688.69 |
| 2004-04-30 | 688.85 |
| 2004-05-03 | 694.22 |
| 2004-05-04 | 702.36 |
| 2004-05-05 | 706.06 |
| 2004-05-06 | 691.69 |
| 2004-05-07 | 678.60 |
| 2004-05-10 | 657.85 |
| 2004-05-11 | 662.67 |
| 2004-05-12 | 662.86 |
| 2004-05-13 | 665.12 |
| 2004-05-14 | 663.73 |
| 2004-05-17 | 662.85 |
| 2004-05-18 | 661.91 |
| 2004-05-19 | 677.47 |
| 2004-05-20 | 667.07 |
| 2004-05-21 | 675.40 |
| 2004-05-24 | 676.13 |
| 2004-05-25 | 681.40 |
| 2004-05-26 | 686.46 |
| 2004-05-27 | 699.53 |
| 2004-05-28 | 696.20 |
| 2004-05-31 | . |
| 2004-06-01 | 690.51 |
| 2004-06-02 | 696.99 |
| 2004-06-03 | 697.17 |
| 2004-06-04 | 705.71 |
| 2004-06-07 | 712.66 |
| 2004-06-08 | 712.61 |
| 2004-06-09 | 700.67 |
| 2004-06-10 | 701.79 |
| 2004-06-11 | . |
| 2004-06-14 | 696.34 |
| 2004-06-15 | 699.63 |
| 2004-06-16 | 698.42 |
| 2004-06-17 | 701.15 |
| 2004-06-18 | 707.56 |
| 2004-06-21 | 702.61 |
| 2004-06-22 | 698.91 |
| 2004-06-23 | 702.15 |
| 2004-06-24 | 709.61 |
| 2004-06-25 | 705.87 |
| 2004-06-28 | 715.84 |
| 2004-06-29 | 713.41 |
| 2004-06-30 | 716.28 |
| 2004-07-01 | 714.96 |
| 2004-07-02 | 719.06 |
| 2004-07-05 | . |
| 2004-07-06 | 717.28 |
| 2004-07-07 | 723.82 |
| 2004-07-08 | 725.09 |
| 2004-07-09 | 724.89 |
| 2004-07-12 | 726.91 |
| 2004-07-13 | 723.74 |
| 2004-07-14 | 726.14 |
| 2004-07-15 | 722.87 |
| 2004-07-16 | 729.36 |
| 2004-07-19 | 724.76 |
| 2004-07-20 | 721.67 |
| 2004-07-21 | 716.43 |
| 2004-07-22 | 712.44 |
| 2004-07-23 | 702.97 |
| 2004-07-26 | 700.89 |
| 2004-07-27 | 702.82 |
| 2004-07-28 | 700.99 |
| 2004-07-29 | 712.52 |
| 2004-07-30 | 713.33 |
| 2004-08-02 | 711.59 |
| 2004-08-03 | 717.01 |
| 2004-08-04 | 713.47 |
| 2004-08-05 | 717.33 |
| 2004-08-06 | 714.93 |
| 2004-08-09 | 708.63 |
| 2004-08-10 | 712.63 |
| 2004-08-11 | 704.29 |
| 2004-08-12 | 707.03 |
| 2004-08-13 | 712.84 |
| 2004-08-16 | 717.17 |
| 2004-08-17 | 719.93 |
| 2004-08-18 | 715.98 |
| 2004-08-19 | 721.91 |
| 2004-08-20 | 718.88 |
| 2004-08-23 | 719.84 |
| 2004-08-24 | 717.39 |
| 2004-08-25 | 718.49 |
| 2004-08-26 | 722.59 |
| 2004-08-27 | 723.34 |
| 2004-08-30 | 722.31 |
| 2004-08-31 | 725.45 |
| 2004-09-01 | 730.14 |
| 2004-09-02 | 730.37 |
| 2004-09-03 | 726.26 |
| 2004-09-06 | . |
| 2004-09-07 | 735.51 |
| 2004-09-08 | 743.76 |
| 2004-09-09 | 739.51 |
| 2004-09-10 | 750.00 |
| 2004-09-13 | 751.83 |
| 2004-09-14 | 747.68 |
| 2004-09-15 | 737.43 |
| 2004-09-16 | 739.18 |
| 2004-09-17 | 745.18 |
| 2004-09-20 | 742.16 |
| 2004-09-21 | 750.76 |
| 2004-09-22 | 749.98 |
| 2004-09-23 | 746.60 |
| 2004-09-24 | 744.13 |
| 2004-09-27 | 746.88 |
| 2004-09-28 | 749.69 |
| 2004-09-29 | 758.55 |
| 2004-09-30 | 760.46 |
| 2004-10-01 | 772.10 |
| 2004-10-04 | 769.39 |
| 2004-10-05 | 774.15 |
| 2004-10-06 | 773.32 |
| 2004-10-07 | 770.43 |
| 2004-10-08 | 779.64 |
| 2004-10-11 | 775.28 |
| 2004-10-12 | 768.61 |
| 2004-10-13 | 766.93 |
| 2004-10-14 | 770.21 |
| 2004-10-15 | 774.40 |
| 2004-10-18 | 773.87 |
| 2004-10-19 | 777.54 |
| 2004-10-20 | 777.80 |
| 2004-10-21 | 780.66 |
| 2004-10-22 | 784.30 |
| 2004-10-25 | 780.48 |
| 2004-10-26 | 781.26 |
| 2004-10-27 | 786.91 |
| 2004-10-28 | 794.20 |
| 2004-10-29 | 789.23 |
| 2004-11-01 | 795.53 |
| 2004-11-02 | 795.91 |
| 2004-11-03 | 807.40 |
| 2004-11-04 | 809.06 |
| 2004-11-05 | 820.61 |
| 2004-11-08 | 819.09 |
| 2004-11-09 | 813.44 |
| 2004-11-10 | 817.08 |
| 2004-11-11 | 825.89 |
| 2004-11-12 | 827.82 |
| 2004-11-15 | 828.10 |
| 2004-11-16 | 825.05 |
| 2004-11-17 | 833.37 |
| 2004-11-18 | 828.65 |
| 2004-11-19 | 830.06 |
| 2004-11-22 | 824.55 |
| 2004-11-23 | 831.44 |
| 2004-11-24 | 833.27 |
| 2004-11-25 | . |
| 2004-11-26 | 844.96 |
| 2004-11-29 | 844.98 |
| 2004-11-30 | 841.07 |
| 2004-12-01 | 851.27 |
| 2004-12-02 | 852.77 |
| 2004-12-03 | 857.08 |
| 2004-12-06 | 858.57 |
| 2004-12-07 | 862.24 |
| 2004-12-08 | 853.26 |
| 2004-12-09 | 848.89 |
| 2004-12-10 | 849.41 |
| 2004-12-13 | 861.20 |
| 2004-12-14 | 866.24 |
| 2004-12-15 | 880.60 |
| 2004-12-16 | 875.06 |
| 2004-12-17 | 865.09 |
| 2004-12-20 | 880.99 |
| 2004-12-21 | 881.43 |
| 2004-12-22 | 887.28 |
| 2004-12-23 | 894.42 |
| 2004-12-24 | . |
| 2004-12-27 | 902.42 |
| 2004-12-28 | 903.29 |
| 2004-12-29 | 903.26 |
| 2004-12-30 | 907.71 |
| 2004-12-31 | 901.95 |
| 2005-01-03 | 903.32 |
| 2005-01-04 | 901.96 |
| 2005-01-05 | 893.07 |
| 2005-01-06 | 893.64 |
| 2005-01-07 | 887.23 |
| 2005-01-10 | 890.96 |
| 2005-01-11 | 892.10 |
| 2005-01-12 | 904.96 |
| 2005-01-13 | 904.40 |
| 2005-01-14 | 907.07 |
| 2005-01-17 | . |
| 2005-01-18 | 910.28 |
| 2005-01-19 | 916.50 |
| 2005-01-20 | 907.97 |
| 2005-01-21 | 914.36 |
| 2005-01-24 | 911.34 |
| 2005-01-25 | 914.57 |
| 2005-01-26 | 926.34 |
| 2005-01-27 | 929.20 |
#2005-01-28| 927.20
#2005-01-31| 934.10
#2005-02-01| 935.78
#2005-02-02| 945.42
#2005-02-03| 944.75
#2005-02-04| 959.12
#2005-02-07| 956.10
#2005-02-08| 945.74
#2005-02-09| 945.33
#2005-02-10| 951.83
#2005-02-11| 960.21
#2005-02-14| 967.19
#2005-02-15| 972.89
#2005-02-16| 968.32
#2005-02-17| 978.61
#2005-02-18| 976.43
#2005-02-21| .
#2005-02-22| 961.10
#2005-02-23| 952.47
#2005-02-24| 949.44
#2005-02-25| 962.82
#2005-02-28| 973.21
#2005-03-01| 973.90
#2005-03-02| 962.77
#2005-03-03| 961.75
#2005-03-04| 974.16
#2005-03-07| 971.74
#2005-03-08| 982.72
#2005-03-09| 976.86
#2005-03-10| 973.89
#2005-03-11| 977.46
#2005-03-14| 970.19
#2005-03-15| 970.02
#2005-03-16| 970.85
#2005-03-17| 966.52
#2005-03-18| 963.47
#2005-03-21| 952.81
#2005-03-22| 950.11
#2005-03-23| 931.59
#2005-03-24| 933.09
#2005-03-25| .
#2005-03-28| 926.54
#2005-03-29| 928.56
#2005-03-30| 929.54
#2005-03-31| 933.08
#2005-04-01| 937.21
#2005-04-04| 924.89
#2005-04-05| 931.42
#2005-04-06| 935.88
#2005-04-07| 941.51
#2005-04-08| 941.21
#2005-04-11| 953.01
#2005-04-12| 947.22
#2005-04-13| 955.09
#2005-04-14| 941.74
#2005-04-15| 929.09
#2005-04-18| 912.70
#2005-04-19| 917.84
#2005-04-20| 918.16
#2005-04-21| 915.85
#2005-04-22| 922.64
#2005-04-25| 914.42
#2005-04-26| 915.33
#2005-04-27| 897.75
#2005-04-28| 893.43
#2005-04-29| 897.13
#2005-05-02| 901.91
#2005-05-03| 908.46
#2005-05-04| 919.97
#2005-05-05| 922.22
#2005-05-06| 920.50
#2005-05-09| 918.14
#2005-05-10| 925.21
#2005-05-11| 917.31
#2005-05-12| 916.82
#2005-05-13| 911.67
#2005-05-16| 910.94
#2005-05-17| 911.41
#2005-05-18| 929.94
#2005-05-19| 934.28
#2005-05-20| 930.78
#2005-05-23| 938.44
#2005-05-24| 934.15
#2005-05-25| 939.14
#2005-05-26| 938.61
#2005-05-27| 936.20
#2005-05-30| .
#2005-05-31| 927.72
#2005-06-01| 934.59
#2005-06-02| 933.77
#2005-06-03| 930.29
#2005-06-06| 931.35
#2005-06-07| 937.96
#2005-06-08| 941.12
#2005-06-09| 932.81
#2005-06-10| 937.13
#2005-06-13| 947.79
#2005-06-14| 946.07
#2005-06-15| 947.79
#2005-06-16| 951.06
#2005-06-17| 968.85
#2005-06-20| 959.24
#2005-06-21| 963.19
#2005-06-22| 962.36
#2005-06-23| 961.33
#2005-06-24| 956.50
#2005-06-27| 954.84
#2005-06-28| 955.28
#2005-06-29| 962.99
#2005-06-30| 969.35
#2005-07-01| 967.57
#2005-07-04| .
#2005-07-05| 957.28
#2005-07-06| 963.52
#2005-07-07| 951.73
#2005-07-08| 961.43
#2005-07-11| 978.62
#2005-07-12| 990.54
#2005-07-13| 987.37
#2005-07-14| 990.86
#2005-07-15| 980.16
#2005-07-18| 981.98
#2005-07-19| 984.65
#2005-07-20| 987.12
#2005-07-21|1002.86
#2005-07-22|1004.22
#2005-07-25|1000.77
#2005-07-26| 998.05
#2005-07-27|1004.17
#2005-07-28|1011.40
#2005-07-29|1014.62
#2005-08-01|1022.30
#2005-08-02|1022.78
#2005-08-03|1041.18
#2005-08-04|1039.19
#2005-08-05|1030.91
#2005-08-08|1042.76
#2005-08-09|1045.91
#2005-08-10|1053.71
#2005-08-11|1050.91
#2005-08-12|1046.80
#2005-08-15|1038.26
#2005-08-16|1036.82
#2005-08-17|1028.51
#2005-08-18|1011.65
#2005-08-19|1015.51
#2005-08-22|1026.31
#2005-08-23|1016.16
#2005-08-24|1018.78
#2005-08-25|1014.09
#2005-08-26|1017.53
#2005-08-29|1013.46
#2005-08-30|1006.55
#2005-08-31|1024.35
#2005-09-01|1052.20
#2005-09-02|1059.18
#2005-09-05| .
#2005-09-06|1061.74
#2005-09-07|1061.28
#2005-09-08|1047.31
#2005-09-09|1048.56
#2005-09-12|1038.21
#2005-09-13|1028.93
#2005-09-14|1030.25
#2005-09-15|1030.49
#2005-09-16|1038.02
#2005-09-19|1031.57
#2005-09-20|1033.60
#2005-09-21|1027.65
#2005-09-22|1016.87
#2005-09-23|1012.74
#2005-09-26|1015.74
#2005-09-27|1012.21
#2005-09-28|1014.88
#2005-09-29|1013.51
#2005-09-30|1024.45
#2005-10-03|1020.85
#2005-10-04|1030.91
#2005-10-05|1022.67
#2005-10-06|1026.21
#2005-10-07|1024.33
#2005-10-10|1020.87
#2005-10-11|1017.62
#2005-10-12|1013.42
#2005-10-13| 990.47
#2005-10-14|1000.22
#2005-10-17| 991.85
#2005-10-18| 978.05
#2005-10-19| 960.93
#2005-10-20| 959.25
#2005-10-21| 951.34
#2005-10-24| 959.78
#2005-10-25| 971.71
#2005-10-26| 969.26
#2005-10-27| 964.32
#2005-10-28| 959.06
#2005-10-31| 971.05
#2005-11-01| 978.33
#2005-11-02| 984.94
#2005-11-03| 986.88
#2005-11-04| 970.33
#2005-11-07| 971.13
#2005-11-08| 969.71
#2005-11-09| 964.60
#2005-11-10| 966.09
#2005-11-11| 968.68
#2005-11-14| 968.51
#2005-11-15| 962.06
#2005-11-16| 960.19
#2005-11-17| 978.89
#2005-11-18| 983.32
#2005-11-21| 989.84
#2005-11-22| 989.36
#2005-11-23|1009.29
#2005-11-24| .
#2005-11-25|1005.37
#2005-11-28|1007.30
#2005-11-29|1004.91
#2005-11-30|1004.98
#2005-12-01|1004.99
#2005-12-02|1005.57
#2005-12-05|1014.67
#2005-12-06|1022.45
#2005-12-07|1017.37
#2005-12-08|1025.94
#2005-12-09|1031.39
#2005-12-12|1042.05
#2005-12-13|1036.75
#2005-12-14|1049.48
#2005-12-15|1049.95
#2005-12-16|1058.50
#2005-12-19|1057.06
#2005-12-20|1048.93
#2005-12-21|1049.28
#2005-12-22|1053.55
#2005-12-23|1059.72
#2005-12-26| .
#2005-12-27|1062.83
#2005-12-28|1067.06
#2005-12-29|1064.43
#2005-12-30|1058.90
#2006-01-02| .
#2006-01-03|1087.95
#2006-01-04|1106.04
#2006-01-05|1103.95
#2006-01-06|1113.38
#2006-01-09|1104.76
#2006-01-10|1106.25
#2006-01-11|1120.77
#2006-01-12|1118.27
#2006-01-13|1115.47
#2006-01-16| .
#2006-01-17|1106.35
#2006-01-18|1101.44
#2006-01-19|1120.53
#2006-01-20|1118.34
#2006-01-23|1130.90
#2006-01-24|1136.31
#2006-01-25|1146.83
#2006-01-26|1174.11
#2006-01-27|1172.94
#2006-01-30|1165.88
#2006-01-31|1172.15
#2006-02-01|1185.01
#2006-02-02|1181.69
#2006-02-03|1178.00
#2006-02-06|1180.91
#2006-02-07|1176.69
#2006-02-08|1169.41
#2006-02-09|1182.67
#2006-02-10|1174.63
#2006-02-13|1179.98
#2006-02-14|1176.06
#2006-02-15|1177.70
#2006-02-16|1185.83
#2006-02-17|1193.84
#2006-02-20| .
#2006-02-21|1199.53
#2006-02-22|1215.93
#2006-02-23|1218.21
#2006-02-24|1217.11
#2006-02-27|1222.43
#2006-02-28|1216.27
#2006-03-01|1221.18
#2006-03-02|1210.76
#2006-03-03|1211.91
#2006-03-06|1218.01
#2006-03-07|1193.57
#2006-03-08|1184.35
#2006-03-09|1197.66
#2006-03-10|1203.24
#2006-03-13|1224.49
#2006-03-14|1240.40
#2006-03-15|1247.71
#2006-03-16|1271.87
#2006-03-17|1287.75
#2006-03-20|1295.93
#2006-03-21|1292.69
#2006-03-22|1288.78
#2006-03-23|1284.86
#2006-03-24|1294.83
#2006-03-27|1284.97
#2006-03-28|1280.16
#2006-03-29|1276.05
#2006-03-30|1303.42
#2006-03-31|1305.25
#2006-04-03|1318.98
#2006-04-04|1332.93
#2006-04-05|1333.08
#2006-04-06|1332.03
#2006-04-07|1303.34
#2006-04-10|1304.96
#2006-04-11|1286.41
#2006-04-12|1275.86
#2006-04-13|1275.54
#2006-04-14| .
#2006-04-17|1295.80
#2006-04-18|1292.79
#2006-04-19|1320.25
#2006-04-20|1327.27
#2006-04-21|1351.96
#2006-04-24|1353.38
#2006-04-25|1364.88
#2006-04-26|1381.55
#2006-04-27|1380.98
#2006-04-28|1386.45
#2006-05-01|1388.87
#2006-05-02|1399.17
#2006-05-03|1394.05
#2006-05-04|1411.26
#2006-05-05|1435.85
#2006-05-08|1449.96
#2006-05-09|1455.78
#2006-05-10|1467.06
#2006-05-11|1466.32
#2006-05-12|1435.77
#2006-05-15|1387.11
#2006-05-16|1380.57
#2006-05-17|1332.59
#2006-05-18|1325.09
#2006-05-19|1322.07
#2006-05-22|1262.18
#2006-05-23|1312.91
#2006-05-24|1283.71
#2006-05-25|1299.09
#2006-05-26|1328.30
#2006-05-29| .
#2006-05-30|1313.67
#2006-05-31|1324.86
#2006-06-01|1316.12
#2006-06-02|1342.55
#2006-06-05|1333.07
#2006-06-06|1275.78
#2006-06-07|1257.58
#2006-06-08|1202.10
#2006-06-09|1233.70
#2006-06-12|1217.42
#2006-06-13|1183.76
#2006-06-14|1208.65
#2006-06-15|1247.65
#2006-06-16|1241.88
#2006-06-19|1253.84
#2006-06-20|1264.26
#2006-06-21|1270.51
#2006-06-22|1270.61
#2006-06-23|1270.39
#2006-06-26|1274.89
#2006-06-27|1279.04
#2006-06-28|1270.35
#2006-06-29|1295.84
#2006-06-30|1337.76
#2006-07-03|1344.61
#2006-07-04| .
#2006-07-05|1329.49
#2006-07-06|1342.87
#2006-07-07|1344.56
#2006-07-10|1341.33
#2006-07-11|1324.18
#2006-07-12|1323.48
#2006-07-13|1300.16
#2006-07-14|1264.59
#2006-07-17|1237.68
#2006-07-18|1227.52
#2006-07-19|1263.70
#2006-07-20|1284.53
#2006-07-21|1269.08
#2006-07-24|1283.19
#2006-07-25|1288.48
#2006-07-26|1286.46
#2006-07-27|1324.48
#2006-07-28|1329.26
#2006-07-31|1332.19
#2006-08-01|1320.04
#2006-08-02|1352.87
#2006-08-03|1335.03
#2006-08-04|1362.42
#2006-08-07|1339.31
#2006-08-08|1344.30
#2006-08-09|1357.38
#2006-08-10|1329.64
#2006-08-11|1329.79
#2006-08-14|1342.40
#2006-08-15|1351.32
#2006-08-16|1365.77
#2006-08-17|1374.46
#2006-08-18|1370.40
#2006-08-21|1381.37
#2006-08-22|1377.05
#2006-08-23|1365.99
#2006-08-24|1365.91
#2006-08-25|1358.57
#2006-08-28|1371.94
#2006-08-29|1371.48
#2006-08-30|1385.13
#2006-08-31|1388.48
#2006-09-01|1401.37
#2006-09-04| .
#2006-09-05|1405.21
#2006-09-06|1397.35
#2006-09-07|1372.02
#2006-09-08|1368.74
#2006-09-11|1363.69
#2006-09-12|1374.01
#2006-09-13|1382.16
#2006-09-14|1388.89
#2006-09-15|1381.26
#2006-09-18|1392.13
#2006-09-19|1381.82
#2006-09-20|1395.40
#2006-09-21|1401.33
#2006-09-22|1395.85
#2006-09-25|1394.21
#2006-09-26|1402.71
#2006-09-27|1414.32
#2006-09-28|1417.76
#2006-09-29|1415.01
#2006-10-02|1427.57
#2006-10-03|1415.04
#2006-10-04|1420.31
#2006-10-05|1430.72
#2006-10-06|1418.71
#2006-10-09|1419.84
#2006-10-10|1422.85
#2006-10-11|1428.21
#2006-10-12|1445.05
#2006-10-13|1439.79
#2006-10-16|1446.09
#2006-10-17|1432.72
#2006-10-18|1443.72
#2006-10-19|1456.47
#2006-10-20|1460.76
#2006-10-23|1462.11
#2006-10-24|1457.27
#2006-10-25|1466.74
#2006-10-26|1476.27
#2006-10-27|1475.15
#2006-10-30|1470.16
#2006-10-31|1483.61
#2006-11-01|1489.85
#2006-11-02|1472.85
#2006-11-03|1474.78
#2006-11-06|1491.37
#2006-11-07|1505.00
#2006-11-08|1496.70
#2006-11-09|1508.27
#2006-11-10|1522.54
#2006-11-13|1536.04
#2006-11-14|1530.14
#2006-11-15|1552.10
#2006-11-16|1554.88
#2006-11-17|1547.77
#2006-11-20|1539.75
#2006-11-21|1548.22
#2006-11-22|1578.18
#2006-11-23| .
#2006-11-24|1577.64
#2006-11-27|1557.99
#2006-11-28|1550.21
#2006-11-29|1584.50
#2006-11-30|1591.14
#2006-12-01|1580.97
#2006-12-04|1593.59
#2006-12-05|1604.08
#2006-12-06|1611.98
#2006-12-07|1622.10
#2006-12-08|1627.60
#2006-12-11|1626.87
#2006-12-12|1635.57
#2006-12-13|1638.35
#2006-12-14|1643.05
#2006-12-15|1651.44
#2006-12-18|1650.85
#2006-12-19|1652.19
#2006-12-20|1670.74
#2006-12-21|1670.24
#2006-12-22|1655.94
#2006-12-25| .
#2006-12-26|1653.36
#2006-12-27|1666.94
#2006-12-28|1668.86
#2006-12-29|1671.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1686.09
#2007-01-04|1661.11
#2007-01-05|1635.00
#2007-01-08|1642.18
#2007-01-09|1658.44
#2007-01-10|1633.81
#2007-01-11|1650.11
#2007-01-12|1662.97
#2007-01-15| .
#2007-01-16|1660.58
#2007-01-17|1667.74
#2007-01-18|1676.29
#2007-01-19|1714.18
#2007-01-22|1711.79
#2007-01-23|1723.13
#2007-01-24|1733.80
#2007-01-25|1724.84
#2007-01-26|1715.23
#2007-01-29|1734.02
#2007-01-30|1738.23
#2007-01-31|1736.01
#2007-02-01|1754.70
#2007-02-02|1761.95
#2007-02-05|1759.01
#2007-02-06|1757.22
#2007-02-07|1773.66
#2007-02-08|1771.18
#2007-02-09|1778.71
#2007-02-12|1759.39
#2007-02-13|1777.52
#2007-02-14|1820.06
#2007-02-15|1821.13
#2007-02-16|1808.34
#2007-02-19| .
#2007-02-20|1837.89
#2007-02-21|1824.58
#2007-02-22|1828.98
#2007-02-23|1832.62
#2007-02-26|1850.50
#2007-02-27|1781.34
#2007-02-28|1757.26
#2007-03-01|1730.56
#2007-03-02|1722.11
#2007-03-05|1687.91
#2007-03-06|1716.51
#2007-03-07|1736.76
#2007-03-08|1758.62
#2007-03-09|1755.87
#2007-03-12|1754.99
#2007-03-13|1740.73
#2007-03-14|1696.50
#2007-03-15|1734.75
#2007-03-16|1750.26
#2007-03-19|1779.95
#2007-03-20|1804.76
#2007-03-21|1818.82
#2007-03-22|1859.45
#2007-03-23|1858.35
#2007-03-26|1860.37
#2007-03-27|1862.06
#2007-03-28|1845.70
#2007-03-29|1866.75
#2007-03-30|1869.42
#2007-04-02|1884.94
#2007-04-03|1921.02
#2007-04-04|1920.22
#2007-04-05|1938.62
#2007-04-06| .
#2007-04-09|1928.52
#2007-04-10|1946.76
#2007-04-11|1942.82
#2007-04-12|1942.96
#2007-04-13|1945.63
#2007-04-16|1954.35
#2007-04-17|1955.07
#2007-04-18|1942.22
#2007-04-19|1947.47
#2007-04-20|1975.24
#2007-04-23|1974.16
#2007-04-24|1952.86
#2007-04-25|1967.33
#2007-04-26|1961.38
#2007-04-27|1965.40
#2007-04-30|1976.08
#2007-05-01|1969.98
#2007-05-02|1985.92
#2007-05-03|2004.36
#2007-05-04|2042.06
#2007-05-07|2058.51
#2007-05-08|2022.57
#2007-05-09|2018.87
#2007-05-10|1993.59
#2007-05-11|1995.80
#2007-05-14|2000.29
#2007-05-15|2031.50
#2007-05-16|2026.83
#2007-05-17|2029.30
#2007-05-18|2048.07
#2007-05-21|2049.51
#2007-05-22|2068.58
#2007-05-23|2079.35
#2007-05-24|2065.66
#2007-05-25|2049.88
#2007-05-28| .
#2007-05-29|2064.68
#2007-05-30|2042.46
#2007-05-31|2085.64
#2007-06-01|2110.17
#2007-06-04|2107.43
#2007-06-05|2100.61
#2007-06-06|2041.47
#2007-06-07|2004.60
#2007-06-08|1983.67
#2007-06-11|2004.50
#2007-06-12|1972.67
#2007-06-13|1981.62
#2007-06-14|2028.00
#2007-06-15|2059.30
#2007-06-18|2062.27
#2007-06-19|2049.66
#2007-06-20|2068.29
#2007-06-21|2040.53
#2007-06-22|2039.53
#2007-06-25|2037.29
#2007-06-26|2032.64
#2007-06-27|2014.87
#2007-06-28|2042.23
#2007-06-29|2063.19
#2007-07-02|2080.84
#2007-07-03|2089.32
#2007-07-04| .
#2007-07-05|2087.41
#2007-07-06|2104.31
#2007-07-09|2104.08
#2007-07-10|2098.81
#2007-07-11|2096.06
#2007-07-12|2130.10
#2007-07-13|2126.78
#2007-07-16|2125.97
#2007-07-17|2119.63
#2007-07-18|2096.56
#2007-07-19|2113.21
#2007-07-20|2072.14
#2007-07-23|2083.67
#2007-07-24|2054.66
#2007-07-25|2012.29
#2007-07-26|1956.93
#2007-07-27|1943.11
#2007-07-30|1946.93
#2007-07-31|1988.03
#2007-08-01|1948.34
#2007-08-02|1968.91
#2007-08-03|1953.88
#2007-08-06|1916.04
#2007-08-07|1928.39
#2007-08-08|1962.31
#2007-08-09|1904.22
#2007-08-10|1849.95
#2007-08-13|1880.80
#2007-08-14|1853.41
#2007-08-15|1831.04
#2007-08-16|1746.65
#2007-08-17|1765.25
#2007-08-20|1772.07
#2007-08-21|1777.69
#2007-08-22|1825.14
#2007-08-23|1842.27
#2007-08-24|1859.30
#2007-08-27|1869.73
#2007-08-28|1836.43
#2007-08-29|1854.63
#2007-08-30|1871.18
#2007-08-31|1895.98
#2007-09-03| .
#2007-09-04|1906.18
#2007-09-05|1874.26
#2007-09-06|1860.03
#2007-09-07|1812.91
#2007-09-10|1773.77
#2007-09-11|1810.56
#2007-09-12|1819.32
#2007-09-13|1817.21
#2007-09-14|1773.18
#2007-09-17|1727.74
#2007-09-18|1776.42
#2007-09-19|1855.74
#2007-09-20|1854.20
#2007-09-21|1864.64
#2007-09-24|1856.10
#2007-09-25|1807.10
#2007-09-26|1820.76
#2007-09-27|1862.12
#2007-09-28|1875.02
#2007-10-01|1901.21
#2007-10-02|1924.46
#2007-10-03|1945.96
#2007-10-04|1933.35
#2007-10-05|1945.38
#2007-10-08|1929.98
#2007-10-09|1934.07
#2007-10-10|1953.80
#2007-10-11|1967.79
#2007-10-12|1927.00
#2007-10-15|1925.49
#2007-10-16|1883.69
#2007-10-17|1914.92
#2007-10-18|1900.95
#2007-10-19|1889.14
#2007-10-22|1834.19
#2007-10-23|1881.05
#2007-10-24|1883.15
#2007-10-25|1929.77
#2007-10-26|1949.24
#2007-10-29|1967.59
#2007-10-30|1961.25
#2007-10-31|1981.63
#2007-11-01|1951.65
#2007-11-02|1943.42
#2007-11-05|1924.53
#2007-11-06|1946.65
#2007-11-07|1940.19
#2007-11-08|1937.48
#2007-11-09|1907.88
#2007-11-12|1890.41
#2007-11-13|1879.80
#2007-11-14|1922.38
#2007-11-15|1892.17
#2007-11-16|1885.69
#2007-11-19|1827.85
#2007-11-20|1870.44
#2007-11-21|1811.71
#2007-11-22| .
#2007-11-23|1844.44
#2007-11-26|1835.19
#2007-11-27|1826.52
#2007-11-28|1852.96
#2007-11-29|1876.56
#2007-11-30|1892.00
#2007-12-03|1869.99
#2007-12-04|1839.93
#2007-12-05|1871.52
#2007-12-06|1863.69
#2007-12-07|1892.89
#2007-12-10|1955.36
#2007-12-11|1956.91
#2007-12-12|1958.65
#2007-12-13|1889.80
#2007-12-14|1880.41
#2007-12-17|1823.54
#2007-12-18|1811.17
#2007-12-19|1781.29
#2007-12-20|1749.37
#2007-12-21|1793.52
#2007-12-24|1801.71
#2007-12-25| .
#2007-12-26|1814.09
#2007-12-27|1817.78
#2007-12-28|1829.91
#2007-12-31|1820.55
#2008-01-01| .
#2008-01-02|1791.34
#2008-01-03|1764.43
#2008-01-04|1728.23
#2008-01-07|1675.45
#2008-01-08|1686.80
#2008-01-09|1645.72
#2008-01-10|1643.04
#2008-01-11|1663.57
#2008-01-14|1710.66
#2008-01-15|1653.63
#2008-01-16|1633.47
#2008-01-17|1615.34
#2008-01-18|1612.54
#2008-01-21| .
#2008-01-22|1584.74
#2008-01-23|1542.30
#2008-01-24|1651.84
#2008-01-25|1627.07
#2008-01-28|1614.35
#2008-01-29|1646.15
#2008-01-30|1632.30
#2008-01-31|1621.83
#2008-02-01|1693.42
#2008-02-04|1706.41
#2008-02-05|1599.26
#2008-02-06|1596.50
#2008-02-07|1540.87
#2008-02-08|1547.44
#2008-02-11|1535.53
#2008-02-12|1598.77
#2008-02-13|1604.26
#2008-02-14|1623.38
#2008-02-15|1613.45
#2008-02-18| .
#2008-02-19|1666.76
#2008-02-20|1638.78
#2008-02-21|1681.95
#2008-02-22|1669.33
#2008-02-25|1696.11
#2008-02-26|1726.36
#2008-02-27|1740.66
#2008-02-28|1717.51
#2008-02-29|1691.50
#2008-03-03|1663.86
#2008-03-04|1648.12
#2008-03-05|1696.57
#2008-03-06|1673.38
#2008-03-07|1660.69
#2008-03-10|1634.58
#2008-03-11|1664.02
#2008-03-12|1697.96
#2008-03-13|1676.67
#2008-03-14|1664.71
#2008-03-17|1623.50
#2008-03-18|1681.65
#2008-03-19|1649.37
#2008-03-20|1627.42
#2008-03-21| .
#2008-03-24|1625.10
#2008-03-25|1704.74
#2008-03-26|1720.82
#2008-03-27|1745.22
#2008-03-28|1733.31
#2008-03-31|1753.19
#2008-04-01|1776.98
#2008-04-02|1799.59
#2008-04-03|1788.42
#2008-04-04|1804.58
#2008-04-07|1814.42
#2008-04-08|1781.49
#2008-04-09|1782.81
#2008-04-10|1766.59
#2008-04-11|1751.43
#2008-04-14|1739.80
#2008-04-15|1747.08
#2008-04-16|1807.46
#2008-04-17|1803.74
#2008-04-18|1815.38
#2008-04-21|1809.58
#2008-04-22|1793.28
#2008-04-23|1820.61
#2008-04-24|1797.15
#2008-04-25|1821.37
#2008-04-28|1839.05
#2008-04-29|1799.57
#2008-04-30|1797.35
#2008-05-01|1783.67
#2008-05-02|1803.53
#2008-05-05|1816.18
#2008-05-06|1802.71
#2008-05-07|1815.83
#2008-05-08|1815.18
#2008-05-09|1798.37
#2008-05-12|1814.40
#2008-05-13|1807.25
#2008-05-14|1828.01
#2008-05-15|1841.46
#2008-05-16|1879.26
#2008-05-19|1901.75
#2008-05-20|1889.35
#2008-05-21|1883.24
#2008-05-22|1881.87
#2008-05-23|1848.06
#2008-05-26| .
#2008-05-27|1846.36
#2008-05-28|1843.51
#2008-05-29|1821.50
#2008-05-30|1840.47
#2008-06-02|1814.85
#2008-06-03|1809.50
#2008-06-04|1780.33
#2008-06-05|1792.17
#2008-06-06|1765.06
#2008-06-09|1729.37
#2008-06-10|1688.87
#2008-06-11|1652.57
#2008-06-12|1645.47
#2008-06-13|1641.80
#2008-06-16|1652.28
#2008-06-17|1650.28
#2008-06-18|1605.67
#2008-06-19|1592.18
#2008-06-20|1583.18
#2008-06-23|1549.22
#2008-06-24|1531.24
#2008-06-25|1576.76
#2008-06-26|1538.09
#2008-06-27|1544.00
#2008-06-30|1535.51
#2008-07-01|1472.97
#2008-07-02|1428.87
#2008-07-03|1433.36
#2008-07-04| .
#2008-07-07|1436.26
#2008-07-08|1397.65
#2008-07-09|1433.19
#2008-07-10|1388.81
#2008-07-11|1338.59
#2008-07-14|1361.95
#2008-07-15|1321.77
#2008-07-16|1329.11
#2008-07-17|1414.18
#2008-07-18|1444.61
#2008-07-21|1455.72
#2008-07-22|1438.50
#2008-07-23|1451.31
#2008-07-24|1398.59
#2008-07-25|1407.12
#2008-07-28|1383.05
#2008-07-29|1362.71
#2008-07-30|1384.71
#2008-07-31|1389.15
#2008-08-01|1347.81
#2008-08-04|1332.04
#2008-08-05|1370.21
#2008-08-06|1401.48
#2008-08-07|1394.70
#2008-08-08|1389.81
#2008-08-11|1427.66
#2008-08-12|1414.55
#2008-08-13|1358.72
#2008-08-14|1360.26
#2008-08-15|1353.45
#2008-08-18|1354.30
#2008-08-19|1297.37
#2008-08-20|1295.61
#2008-08-21|1285.52
#2008-08-22|1322.36
#2008-08-25|1299.89
#2008-08-26|1294.26
#2008-08-27|1308.33
#2008-08-28|1333.67
#2008-08-29|1350.92
#2008-09-01| .
#2008-09-02|1373.72
#2008-09-03|1349.51
#2008-09-04|1294.58
#2008-09-05|1244.70
#2008-09-08|1294.79
#2008-09-09|1259.13
#2008-09-10|1244.02
#2008-09-11|1209.81
#2008-09-12|1249.74
#2008-09-15|1214.20
#2008-09-16|1193.21
#2008-09-17|1162.78
#2008-09-18|1166.67
#2008-09-19|1262.73
#2008-09-22|1261.17
#2008-09-23|1227.76
#2008-09-24|1216.84
#2008-09-25|1243.46
#2008-09-26|1206.89
#2008-09-29|1114.71
#2008-09-30|1099.52
#2008-10-01|1082.74
#2008-10-02|1039.46
#2008-10-03|1060.98
#2008-10-06| 957.69
#2008-10-07| 952.55
#2008-10-08| 922.35
#2008-10-09| 930.58
#2008-10-10| 868.37
#2008-10-13| 977.76
#2008-10-14|1010.17
#2008-10-15| 913.93
#2008-10-16| 842.13
#2008-10-17| 834.77
#2008-10-20| 860.82
#2008-10-21| 873.85
#2008-10-22| 801.73
#2008-10-23| 784.97
#2008-10-24| 747.18
#2008-10-27| 704.21
#2008-10-28| 719.82
#2008-10-29| 806.30
#2008-10-30| 827.83
#2008-10-31| 837.31
#2008-11-03| 854.95
#2008-11-04| 904.09
#2008-11-05| 907.53
#2008-11-06| 817.56
#2008-11-07| 824.81
#2008-11-10| 849.90
#2008-11-11| 797.92
#2008-11-12| 776.47
#2008-11-13| 773.53
#2008-11-14| 788.83
#2008-11-17| 757.87
#2008-11-18| 744.54
#2008-11-19| 716.17
#2008-11-20| 678.88
#2008-11-21| 677.39
#2008-11-24| 768.40
#2008-11-25| 806.00
#2008-11-26| 795.98
#2008-11-27| .
#2008-11-28| 803.11
#2008-12-01| 757.97
#2008-12-02| 786.56
#2008-12-03| 773.78
#2008-12-04| 779.22
#2008-12-05| 742.45
#2008-12-08| 811.96
#2008-12-09| 833.36
#2008-12-10| 861.44
#2008-12-11| 872.27
#2008-12-12| 856.45
#2008-12-15| 878.33
#2008-12-16| 885.60
#2008-12-17| 934.29
#2008-12-18| 934.33
#2008-12-19| 883.56
#2008-12-22| 869.19
#2008-12-23| 870.30
#2008-12-24| 868.72
#2008-12-25| .
#2008-12-26| 872.91
#2008-12-29| 891.99
#2008-12-30| 905.67
#2008-12-31| 892.08
#2009-01-01| .
#2009-01-02| 927.15
#2009-01-05| 922.44
#2009-01-06| 932.69
#2009-01-07| 954.85
#2009-01-08| 940.94
#2009-01-09| 927.20
#2009-01-12| 888.84
#2009-01-13| 853.85
#2009-01-14| 796.79
#2009-01-15| 785.79
#2009-01-16| 814.74
#2009-01-19| .
#2009-01-20| 757.02
#2009-01-21| 753.06
#2009-01-22| 753.12
#2009-01-23| 727.29
#2009-01-26| 773.87
#2009-01-27| 770.33
#2009-01-28| 808.24
#2009-01-29| 774.32
#2009-01-30| 753.28
#2009-02-02| 737.25
#2009-02-03| 755.62
#2009-02-04| 786.54
#2009-02-05| 785.70
#2009-02-06| 822.15
#2009-02-09| 846.58
#2009-02-10| 815.40
#2009-02-11| 808.08
#2009-02-12| 778.56
#2009-02-13| 798.12
#2009-02-16| .
#2009-02-17| 722.59
#2009-02-18| 717.39
#2009-02-19| 729.24
#2009-02-20| 678.47
#2009-02-23| 672.68
#2009-02-24| 662.18
#2009-02-25| 661.39
#2009-02-26| 673.59
#2009-02-27| 661.27
#2009-03-02| 630.53
#2009-03-03| 622.64
#2009-03-04| 673.99
#2009-03-05| 636.81
#2009-03-06| 638.16
#2009-03-09| 618.01
#2009-03-10| 664.88
#2009-03-11| 681.91
#2009-03-12| 692.65
#2009-03-13| 694.16
#2009-03-16| 722.76
#2009-03-17| 716.10
#2009-03-18| 719.59
#2009-03-19| 761.27
#2009-03-20| 760.66
#2009-03-23| 779.98
#2009-03-24| 772.23
#2009-03-25| 783.21
#2009-03-26| 780.99
#2009-03-27| 754.62
#2009-03-30| 715.03
#2009-03-31| 749.72
#2009-04-01| 766.92
#2009-04-02| 834.72
#2009-04-03| 837.02
#2009-04-06| 830.07
#2009-04-07| 803.94
#2009-04-08| 814.87
#2009-04-09| 838.62
#2009-04-10| .
#2009-04-13| 845.73
#2009-04-14| 862.81
#2009-04-15| 842.33
#2009-04-16| 867.52
#2009-04-17| 881.88
#2009-04-20| 828.73
#2009-04-21| 829.34
#2009-04-22| 877.77
#2009-04-23| 881.51
#2009-04-24| 903.65
#2009-04-27| 905.22
#2009-04-28| 881.24
#2009-04-29| 920.29
#2009-04-30| 945.38
#2009-05-01| 945.52
#2009-05-04| 981.31
#2009-05-05| 988.74
#2009-05-06| 985.13
#2009-05-07| 973.95
#2009-05-08| 996.55
#2009-05-11| 970.49
#2009-05-12| 964.30
#2009-05-13| 920.64
#2009-05-14| 933.67
#2009-05-15| 950.36
#2009-05-18| 955.73
#2009-05-19| 998.96
#2009-05-20|1021.71
#2009-05-21| 989.83
#2009-05-22|1010.77
#2009-05-25| .
#2009-05-26|1004.61
#2009-05-27|1010.27
#2009-05-28| 982.77
#2009-05-29| 998.33
#2009-06-01|1039.20
#2009-06-02|1066.91
#2009-06-03|1026.25
#2009-06-04|1018.15
#2009-06-05|1014.70
#2009-06-08| 984.99
#2009-06-09| 997.93
#2009-06-10|1010.08
#2009-06-11|1017.78
#2009-06-12|1016.98
#2009-06-15| 981.20
#2009-06-16| 981.06
#2009-06-17| 942.34
#2009-06-18| 955.11
#2009-06-19| 970.90
#2009-06-22| 921.55
#2009-06-23| 929.42
#2009-06-24| 957.07
#2009-06-25| 946.49
#2009-06-26| 960.61
#2009-06-29| 980.31
#2009-06-30| 965.61
#2009-07-01| 987.42
#2009-07-02| 948.24
#2009-07-03| .
#2009-07-06| 918.62
#2009-07-07| 925.19
#2009-07-08| 917.95
#2009-07-09| 931.73
#2009-07-10| 908.51
#2009-07-13| 935.09
#2009-07-14| 944.89
#2009-07-15| 972.17
#2009-07-16| 979.60
#2009-07-17| 989.30
#2009-07-20|1012.90
#2009-07-21|1028.25
#2009-07-22|1026.07
#2009-07-23|1054.27
#2009-07-24|1054.86
#2009-07-27|1057.98
#2009-07-28|1035.06
#2009-07-29|1040.43
#2009-07-30|1065.75
#2009-07-31|1072.03
#2009-08-03|1116.44
#2009-08-04|1115.61
#2009-08-05|1111.81
#2009-08-06|1110.91
#2009-08-07|1107.47
#2009-08-10|1107.03
#2009-08-11|1088.15
#2009-08-12|1106.41
#2009-08-13|1139.28
#2009-08-14|1125.27
#2009-08-17|1082.14
#2009-08-18|1098.66
#2009-08-19|1105.06
#2009-08-20|1140.98
#2009-08-21|1177.24
#2009-08-24|1209.24
#2009-08-25|1225.51
#2009-08-26|1193.45
#2009-08-27|1183.66
#2009-08-28|1214.64
#2009-08-31|1198.69
#2009-09-01|1165.33
#2009-09-02|1142.12
#2009-09-03|1156.15
#2009-09-04|1176.25
#2009-09-07| .
#2009-09-08|1229.91
#2009-09-09|1261.84
#2009-09-10|1252.89
#2009-09-11|1273.18
#2009-09-14|1268.12
#2009-09-15|1279.56
#2009-09-16|1315.55
#2009-09-17|1335.65
#2009-09-18|1341.67
#2009-09-21|1306.38
#2009-09-22|1322.04
#2009-09-23|1315.41
#2009-09-24|1282.22
#2009-09-25|1268.11
#2009-09-28|1294.52
#2009-09-29|1285.63
#2009-09-30|1288.63
#2009-10-01|1257.08
#2009-10-02|1235.26
#2009-10-05|1254.36
#2009-10-06|1306.49
#2009-10-07|1304.94
#2009-10-08|1342.47
#2009-10-09|1343.01
#2009-10-12|1371.09
#2009-10-13|1351.69
#2009-10-14|1386.68
#2009-10-15|1393.11
#2009-10-16|1361.26
#2009-10-19|1389.05
#2009-10-20|1365.57
#2009-10-21|1362.28
#2009-10-22|1339.29
#2009-10-23|1333.77
#2009-10-26|1295.09
#2009-10-27|1275.89
#2009-10-28|1213.02
#2009-10-29|1255.48
#2009-10-30|1201.54
#2009-11-02|1224.07
#2009-11-03|1198.92
#2009-11-04|1253.18
#2009-11-05|1280.53
#2009-11-06|1265.27
#2009-11-09|1303.02
#2009-11-10|1296.88
#2009-11-11|1306.13
#2009-11-12|1293.65
#2009-11-13|1297.63
#2009-11-16|1332.92
#2009-11-17|1301.72
#2009-11-18|1315.10
#2009-11-19|1272.71
#2009-11-20|1261.26
#2009-11-23|1303.16
#2009-11-24|1289.02
#2009-11-25|1304.76
#2009-11-26| .
#2009-11-27|1260.61
#2009-11-30|1246.48
#2009-12-01|1303.77
#2009-12-02|1309.71
#2009-12-03|1311.65
#2009-12-04|1307.98
#2009-12-07|1304.07
#2009-12-08|1265.80
#2009-12-09|1255.53
#2009-12-10|1265.83
#2009-12-11|1262.19
#2009-12-14|1279.28
#2009-12-15|1268.71
#2009-12-16|1283.02
#2009-12-17|1252.00
#2009-12-18|1237.56
#2009-12-21|1261.30
#2009-12-22|1266.03
#2009-12-23|1276.24
#2009-12-24|1274.35
#2009-12-25| .
#2009-12-28|1283.60
#2009-12-29|1297.05
#2009-12-30|1281.54
#2009-12-31|1279.47
#2010-01-01| .
#2010-01-04|1313.81
#2010-01-05|1317.66
#2010-01-06|1319.81
#2010-01-07|1311.52
#2010-01-08|1323.50
#2010-01-11|1347.28
#2010-01-12|1327.35
#2010-01-13|1331.75
#2010-01-14|1337.11
#2010-01-15|1307.96
#2010-01-18| .
#2010-01-19|1309.04
#2010-01-20|1265.33
#2010-01-21|1235.34
#2010-01-22|1230.97
#2010-01-25|1227.15
#2010-01-26|1222.16
#2010-01-27|1190.29
#2010-01-28|1166.37
#2010-01-29|1182.19
#2010-02-01|1179.29
#2010-02-02|1205.17
#2010-02-03|1202.51
#2010-02-04|1149.73
#2010-02-05|1105.87
#2010-02-08|1111.87
#2010-02-09|1119.75
#2010-02-10|1121.53
#2010-02-11|1097.97
#2010-02-12|1081.71
#2010-02-15| .
#2010-02-16|1100.49
#2010-02-17|1122.34
#2010-02-18|1127.37
#2010-02-19|1117.42
#2010-02-22|1119.83
#2010-02-23|1102.13
#2010-02-24|1092.68
#2010-02-25|1059.86
#2010-02-26|1090.74
#2010-03-01|1097.35
#2010-03-02|1115.74
#2010-03-03|1142.73
#2010-03-04|1143.64
#2010-03-05|1165.82
#2010-03-08|1167.84
#2010-03-09|1161.95
#2010-03-10|1182.52
#2010-03-11|1183.98
#2010-03-12|1196.97
#2010-03-15|1175.19
#2010-03-16|1194.53
#2010-03-17|1217.13
#2010-03-18|1197.82
#2010-03-19|1185.10
#2010-03-22|1179.44
#2010-03-23|1197.63
#2010-03-24|1168.11
#2010-03-25|1177.29
#2010-03-26|1181.72
#2010-03-29|1188.15
#2010-03-30|1182.67
#2010-03-31|1186.59
#2010-04-01|1208.31
#2010-04-02| .
#2010-04-05|1205.55
#2010-04-06|1206.05
#2010-04-07|1202.80
#2010-04-08|1191.46
#2010-04-09|1229.98
#2010-04-12|1242.74
#2010-04-13|1227.57
#2010-04-14|1249.44
#2010-04-15|1247.07
#2010-04-16|1236.98
#2010-04-19|1225.18
#2010-04-20|1245.16
#2010-04-21|1235.35
#2010-04-22|1204.15
#2010-04-23|1250.82
#2010-04-26|1257.97
#2010-04-27|1198.54
#2010-04-28|1165.30
#2010-04-29|1200.19
#2010-04-30|1203.47
#2010-05-03|1191.95
#2010-05-04|1125.90
#2010-05-05|1077.43
#2010-05-06|1036.17
#2010-05-07| 991.37
#2010-05-10|1102.67
#2010-05-11|1081.78
#2010-05-12|1097.59
#2010-05-13|1082.24
#2010-05-14|1020.25
#2010-05-17| 995.19
#2010-05-18|1020.73
#2010-05-19| 979.76
#2010-05-20| 953.59
#2010-05-21| 972.35
#2010-05-24| 961.98
#2010-05-25| 910.55
#2010-05-26| 937.49
#2010-05-27| 980.90
#2010-05-28| 978.50
#2010-05-31| .
#2010-06-01| 978.24
#2010-06-02| 967.39
#2010-06-03| 982.46
#2010-06-04| 938.75
#2010-06-07| 925.67
#2010-06-08| 914.10
#2010-06-09| 947.67
#2010-06-10| 986.90
#2010-06-11| 994.64
#2010-06-14|1025.81
#2010-06-15|1037.59
#2010-06-16|1028.60
#2010-06-17|1035.08
#2010-06-18|1039.50
#2010-06-21|1054.02
#2010-06-22|1032.47
#2010-06-23|1006.51
#2010-06-24| 987.27
#2010-06-25| 967.56
#2010-06-28| 991.12
#2010-06-29| 930.16
#2010-06-30| 932.87
#2010-07-01| 922.49
#2010-07-02| 937.66
#2010-07-05| .
#2010-07-06| 969.16
#2010-07-07| 958.67
#2010-07-08| 970.76
#2010-07-09| 968.04
#2010-07-12| 968.91
#2010-07-13| 998.91
#2010-07-14|1000.93
#2010-07-15|1000.45
#2010-07-16| 978.38
#2010-07-19| 972.20
#2010-07-20| 962.90
#2010-07-21| 975.00
#2010-07-22|1013.83
#2010-07-23|1014.17
#2010-07-26|1036.79
#2010-07-27|1044.59
#2010-07-28|1039.60
#2010-07-29|1050.24
#2010-07-30|1026.65
#2010-08-02|1070.54
#2010-08-03|1069.89
#2010-08-04|1059.03
#2010-08-05|1062.65
#2010-08-06|1054.02
#2010-08-09|1068.91
#2010-08-10|1038.26
#2010-08-11| 987.92
#2010-08-12| 968.92
#2010-08-13| 956.52
#2010-08-16| 965.20
#2010-08-17| 992.65
#2010-08-18| 992.67
#2010-08-19| 968.78
#2010-08-20| 934.87
#2010-08-23| 938.81
#2010-08-24| 897.45
#2010-08-25| 890.07
#2010-08-26| 903.14
#2010-08-27| 912.48
#2010-08-30| 907.56
#2010-08-31| 911.71
#2010-09-01| 954.15
#2010-09-02| 962.73
#2010-09-03| 977.79
#2010-09-06| .
#2010-09-07| 961.09
#2010-09-08| 965.50
#2010-09-09| 975.60
#2010-09-10| 972.39
#2010-09-13| 997.67
#2010-09-14|1006.10
#2010-09-15|1005.86
#2010-09-16|1003.51
#2010-09-17| 999.77
#2010-09-20|1013.97
#2010-09-21|1030.19
#2010-09-22|1037.47
#2010-09-23|1022.47
#2010-09-24|1045.59
#2010-09-27|1047.76
#2010-09-28|1051.17
#2010-09-29|1049.13
#2010-09-30|1049.83
#2010-10-01|1051.48
#2010-10-04|1040.37
#2010-10-05|1077.72
#2010-10-06|1101.19
#2010-10-07|1090.50
#2010-10-08|1094.06
#2010-10-11|1100.21
#2010-10-12|1087.17
#2010-10-13|1114.89
#2010-10-14|1128.45
#2010-10-15|1123.04
#2010-10-18|1115.16
#2010-10-19|1095.17
#2010-10-20|1118.16
#2010-10-21|1142.44
#2010-10-22|1125.09
#2010-10-25|1131.50
#2010-10-26|1115.71
#2010-10-27|1098.12
#2010-10-28|1108.78
#2010-10-29|1100.06
#2010-11-01|1100.69
#2010-11-02|1118.10
#2010-11-03|1119.97
#2010-11-04|1171.90
#2010-11-05|1155.69
#2010-11-08|1147.96
#2010-11-09|1168.43
#2010-11-10|1141.05
#2010-11-11|1121.01
#2010-11-12|1115.76
#2010-11-15|1122.07
#2010-11-16|1089.56
#2010-11-17|1101.71
#2010-11-18|1134.76
#2010-11-19|1147.00
#2010-11-22|1131.56
#2010-11-23|1090.40
#2010-11-24|1094.65
#2010-11-25| .
#2010-11-26|1070.66
#2010-11-29|1032.28
#2010-11-30|1017.75
#2010-12-01|1045.34
#2010-12-02|1085.99
#2010-12-03|1110.59
#2010-12-06|1101.67
#2010-12-07|1133.47
#2010-12-08|1124.94
#2010-12-09|1130.24
#2010-12-10|1134.09
#2010-12-13|1161.43
#2010-12-14|1164.23
#2010-12-15|1152.76
#2010-12-16|1143.21
#2010-12-17|1138.27
#2010-12-20|1141.80
#2010-12-21|1160.78
#2010-12-22|1153.31
#2010-12-23|1142.75
#2010-12-24| .
#2010-12-27|1139.87
#2010-12-28|1140.36
#2010-12-29|1152.76
#2010-12-30|1157.08
#2010-12-31|1164.37
#2011-01-03|1180.08
#2011-01-04|1167.82
#2011-01-05|1134.02
#2011-01-06|1112.08
#2011-01-07|1098.50
#2011-01-10|1086.35
#2011-01-11|1109.55
#2011-01-12|1142.26
#2011-01-13|1170.35
#2011-01-14|1182.34
#2011-01-17| .
#2011-01-18|1195.09
#2011-01-19|1197.81
#2011-01-20|1190.41
#2011-01-21|1220.46
#2011-01-24|1242.47
#2011-01-25|1243.62
#2011-01-26|1246.88
#2011-01-27|1246.62
#2011-01-28|1224.12
#2011-01-31|1228.08
#2011-02-01|1250.30
#2011-02-02|1241.38
#2011-02-03|1215.25
#2011-02-04|1230.06
#2011-02-07|1243.77
#2011-02-08|1258.55
#2011-02-09|1258.82
#2011-02-10|1244.70
#2011-02-11|1250.59
#2011-02-14|1243.91
#2011-02-15|1244.73
#2011-02-16|1249.23
#2011-02-17|1250.20
#2011-02-18|1278.37
#2011-02-21| .
#2011-02-22|1241.75
#2011-02-23|1233.50
#2011-02-24|1231.42
#2011-02-25|1256.25
#2011-02-28|1271.94
#2011-03-01|1264.32
#2011-03-02|1263.99
#2011-03-03|1284.32
#2011-03-04|1274.03
#2011-03-07|1277.78
#2011-03-08|1275.76
#2011-03-09|1269.77
#2011-03-10|1245.49
#2011-03-11|1232.60
#2011-03-14|1236.27
#2011-03-15|1216.65
#2011-03-16|1187.56
#2011-03-17|1227.44
#2011-03-18|1246.15
#2011-03-21|1275.85
#2011-03-22|1269.25
#2011-03-23|1275.58
#2011-03-24|1308.92
#2011-03-25|1309.29
#2011-03-28|1309.74
#2011-03-29|1310.92
#2011-03-30|1319.84
#2011-03-31|1315.92
#2011-04-01|1332.99
#2011-04-04|1342.64
#2011-04-05|1338.02
#2011-04-06|1357.57
#2011-04-07|1342.15
#2011-04-08|1370.71
#2011-04-11|1352.82
#2011-04-12|1337.03
#2011-04-13|1359.04
#2011-04-14|1340.80
#2011-04-15|1334.55
#2011-04-18|1284.70
#2011-04-19|1299.77
#2011-04-20|1352.94
#2011-04-21|1376.53
#2011-04-22| .
#2011-04-25|1375.54
#2011-04-26|1389.29
#2011-04-27|1396.69
#2011-04-28|1423.91
#2011-04-29|1426.56
#2011-05-02|1432.62
#2011-05-03|1425.24
#2011-05-04|1403.37
#2011-05-05|1363.20
#2011-05-06|1371.31
#2011-05-09|1333.82
#2011-05-10|1363.05
#2011-05-11|1355.54
#2011-05-12|1334.53
#2011-05-13|1326.95
#2011-05-16|1327.31
#2011-05-17|1297.92
#2011-05-18|1311.76
#2011-05-19|1326.41
#2011-05-20|1307.55
#2011-05-23|1266.55
#2011-05-24|1279.31
#2011-05-25|1275.97
#2011-05-26|1277.14
#2011-05-27|1305.89
#2011-05-30| .
#2011-05-31|1337.61
#2011-06-01|1328.16
#2011-06-02|1312.22
#2011-06-03|1317.79
#2011-06-06|1313.87
#2011-06-07|1319.75
#2011-06-08|1296.82
#2011-06-09|1301.45
#2011-06-10|1262.49
#2011-06-13|1267.10
#2011-06-14|1295.91
#2011-06-15|1255.43
#2011-06-16|1240.27
#2011-06-17|1262.46
#2011-06-20|1245.95
#2011-06-21|1282.30
#2011-06-22|1275.29
#2011-06-23|1221.99
#2011-06-24|1215.82
#2011-06-27|1222.43
#2011-06-28|1237.11
#2011-06-29|1278.70
#2011-06-30|1314.23
#2011-07-01|1324.60
#2011-07-04| .
#2011-07-05|1301.91
#2011-07-06|1277.74
#2011-07-07|1289.15
#2011-07-08|1254.68
#2011-07-11|1197.13
#2011-07-12|1179.37
#2011-07-13|1211.01
#2011-07-14|1191.45
#2011-07-15|1173.98
#2011-07-18|1136.71
#2011-07-19|1171.51
#2011-07-20|1190.94
#2011-07-21|1226.26
#2011-07-22|1236.83
#2011-07-25|1220.92
#2011-07-26|1221.27
#2011-07-27|1203.37
#2011-07-28|1176.38
#2011-07-29|1186.43
#2011-08-01|1129.73
#2011-08-02|1098.14
#2011-08-03|1087.05
#2011-08-04|1026.98
#2011-08-05|1022.54
#2011-08-08| 969.69
#2011-08-09|1003.43
#2011-08-10| 945.71
#2011-08-11| 986.85
#2011-08-12|1021.29
#2011-08-15|1045.57
#2011-08-16|1034.71
#2011-08-17|1043.40
#2011-08-18| 961.51
#2011-08-19| 956.07
#2011-08-22| 955.95
#2011-08-23| 964.25
#2011-08-24| 987.52
#2011-08-25| 981.35
#2011-08-26| 969.18
#2011-08-29|1013.32
#2011-08-30|1011.72
#2011-08-31|1051.75
#2011-09-01|1037.93
#2011-09-02| 991.37
#2011-09-05| .
#2011-09-06| 923.07
#2011-09-07| 957.94
#2011-09-08| 960.28
#2011-09-09| 895.31
#2011-09-12| 852.13
#2011-09-13| 867.00
#2011-09-14| 885.82
#2011-09-15| 925.69
#2011-09-16| 928.42
#2011-09-19| 895.20
#2011-09-20| 914.12
#2011-09-21| 897.29
#2011-09-22| 832.92
#2011-09-23| 834.12
#2011-09-26| 840.50
#2011-09-27| 904.32
#2011-09-28| 888.19
#2011-09-29| 911.71
#2011-09-30| 880.73
#2011-10-03| 862.14
#2011-10-04| 820.85
#2011-10-05| 863.68
#2011-10-06| 911.46
#2011-10-07| 919.28
#2011-10-10| 960.40
#2011-10-11| 953.63
#2011-10-12| 992.46
#2011-10-13| 977.82
#2011-10-14|1001.52
#2011-10-17| 978.14
#2011-10-18| 976.42
#2011-10-19| 989.11
#2011-10-20| 959.48
#2011-10-21| 999.95
#2011-10-24|1033.02
#2011-10-25|1013.66
#2011-10-26|1009.85
#2011-10-27|1084.27
#2011-10-28|1071.10
#2011-10-31|1015.92
#2011-11-01| 941.63
#2011-11-02| 965.67
#2011-11-03| 994.62
#2011-11-04| 981.01
#2011-11-07| 972.29
#2011-11-08| 981.33
#2011-11-09| 932.87
#2011-11-10| 922.64
#2011-11-11| 961.40
#2011-11-14| 935.55
#2011-11-15| 902.89
#2011-11-16| 908.44
#2011-11-17| 887.12
#2011-11-18| 881.66
#2011-11-21| 844.23
#2011-11-22| 834.59
#2011-11-23| 811.57
#2011-11-24| .
#2011-11-25| 812.25
#2011-11-28| 863.29
#2011-11-29| 873.30
#2011-11-30| 928.24
#2011-12-01| 916.80
#2011-12-02| 929.11
#2011-12-05| 950.44
#2011-12-06| 933.95
#2011-12-07| 925.85
#2011-12-08| 890.54
#2011-12-09| 914.61
#2011-12-12| 881.51
#2011-12-13| 871.58
#2011-12-14| 834.65
#2011-12-15| 845.26
#2011-12-16| 849.00
#2011-12-19| 847.55
#2011-12-20| 881.59
#2011-12-21| 873.05
#2011-12-22| 888.26
#2011-12-23| 894.54
#2011-12-26| .
#2011-12-27| 896.99
#2011-12-28| 875.97
#2011-12-29| 884.76
#2011-12-30| 906.64
#2012-01-02| .
#2012-01-03| 941.92
#2012-01-04| 920.53
#2012-01-05| 893.68
#2012-01-06| 879.83
#2012-01-09| 876.83
#2012-01-10| 909.39
#2012-01-11| 909.73
#2012-01-12| 921.56
#2012-01-13| 913.29
#2012-01-16| .
#2012-01-17| 936.72
#2012-01-18| 949.35
#2012-01-19| 982.15
#2012-01-20| 977.03
#2012-01-23| 997.14
#2012-01-24| 977.68
#2012-01-25| 976.04
#2012-01-26|1010.66
#2012-01-27| 994.52
#2012-01-30| 967.94
#2012-01-31| 976.22
#2012-02-01|1012.49
#2012-02-02|1018.67
#2012-02-03|1030.79
#2012-02-06|1018.99
#2012-02-07|1029.56
#2012-02-08|1033.41
#2012-02-09|1046.81
#2012-02-10|1019.06
#2012-02-13|1025.01
#2012-02-14|1013.25
#2012-02-15|1007.19
#2012-02-16|1002.23
#2012-02-17|1047.19
#2012-02-20| .
#2012-02-21|1064.37
#2012-02-22|1055.40
#2012-02-23|1051.80
#2012-02-24|1074.83
#2012-02-27|1061.53
#2012-02-28|1064.96
#2012-02-29|1063.39
#2012-03-01|1071.75
#2012-03-02|1065.28
#2012-03-05|1052.94
#2012-03-06| 998.29
#2012-03-07|1014.31
#2012-03-08|1049.37
#2012-03-09|1045.92
#2012-03-12|1044.35
#2012-03-13|1063.80
#2012-03-14|1063.23
#2012-03-15|1078.73
#2012-03-16|1088.09
#2012-03-19|1088.60
#2012-03-20|1066.23
#2012-03-21|1061.61
#2012-03-22|1042.65
#2012-03-23|1053.54
#2012-03-26|1061.99
#2012-03-27|1060.03
#2012-03-28|1034.71
#2012-03-29|1014.21
#2012-03-30|1035.30
#2012-04-02|1038.84
#2012-04-03|1020.63
#2012-04-04| 971.81
#2012-04-05| 968.83
#2012-04-06| .
#2012-04-09| 969.39
#2012-04-10| 939.46
#2012-04-11| 956.33
#2012-04-12| 970.12
#2012-04-13| 934.37
#2012-04-16| 930.87
#2012-04-17| 973.66
#2012-04-18| 948.17
#2012-04-19| 927.73
#2012-04-20| 933.88
#2012-04-23| 892.63
#2012-04-24| 921.72
#2012-04-25| 943.50
#2012-04-26| 937.61
#2012-04-27| 967.20
#2012-04-30| 952.12
#2012-05-01| 952.85
#2012-05-02| 949.92
#2012-05-03| 946.84
#2012-05-04| 922.12
#2012-05-07| 936.74
#2012-05-08| 911.87
#2012-05-09| 906.48
#2012-05-10| 921.57
#2012-05-11| 919.73
#2012-05-14| 880.86
#2012-05-15| 860.48
#2012-05-16| 851.62
#2012-05-17| 840.96
#2012-05-18| 843.06
#2012-05-21| 862.72
#2012-05-22| 890.67
#2012-05-23| 849.10
#2012-05-24| 853.25
#2012-05-25| 852.30
#2012-05-28| .
#2012-05-29| 867.07
#2012-05-30| 832.19
#2012-05-31| 816.59
#2012-06-01| 798.52
#2012-06-04| 809.51
#2012-06-05| 811.16
#2012-06-06| 843.86
#2012-06-07| 840.85
#2012-06-08| 828.62
#2012-06-11| 835.46
#2012-06-12| 832.81
#2012-06-13| 829.11
#2012-06-14| 832.17
#2012-06-15| 859.45
#2012-06-18| 851.25
#2012-06-19| 875.73
#2012-06-20| 889.84
#2012-06-21| 879.40
#2012-06-22| 869.81
#2012-06-25| 841.21
#2012-06-26| 837.44
#2012-06-27| 855.11
#2012-06-28| 854.75
#2012-06-29| 918.80
#2012-07-02| 924.47
#2012-07-03| 932.05
#2012-07-04| .
#2012-07-05| 899.59
#2012-07-06| 868.56
#2012-07-09| 869.58
#2012-07-10| 875.99
#2012-07-11| 869.32
#2012-07-12| 853.47
#2012-07-13| 862.94
#2012-07-16| 867.09
#2012-07-17| 856.01
#2012-07-18| 873.26
#2012-07-19| 883.19
#2012-07-20| 852.00
#2012-07-23| 816.48
#2012-07-24| 808.59
#2012-07-25| 812.81
#2012-07-26| 852.98
#2012-07-27| 862.65
#2012-07-30| 870.66
#2012-07-31| 858.04
#2012-08-01| 851.66
#2012-08-02| 817.81
#2012-08-03| 863.78
#2012-08-06| 886.91
#2012-08-07| 901.07
#2012-08-08| 892.43
#2012-08-09| 894.60
#2012-08-10| 890.48
#2012-08-13| 883.27
#2012-08-14| 877.66
#2012-08-15| 866.54
#2012-08-16| 888.83
#2012-08-17| 900.88
#2012-08-20| 901.02
#2012-08-21| 927.97
#2012-08-22| 911.37
#2012-08-23| 911.97
#2012-08-24| 906.68
#2012-08-27| 915.69
#2012-08-28| 908.28
#2012-08-29| 899.05
#2012-08-30| 884.66
#2012-08-31| 901.25
#2012-09-03| .
#2012-09-04| 891.23
#2012-09-05| 892.52
#2012-09-06| 926.61
#2012-09-07| 955.74
#2012-09-10| 962.27
#2012-09-11| 973.16
#2012-09-12| 988.40
#2012-09-13| 974.04
#2012-09-14|1028.89
#2012-09-17|1018.80
#2012-09-18| 999.41
#2012-09-19|1005.95
#2012-09-20| 998.38
#2012-09-21|1006.73
#2012-09-24| 983.54
#2012-09-25| 989.62
#2012-09-26| 951.38
#2012-09-27| 961.50
#2012-09-28| 943.55
#2012-10-01| 965.78
#2012-10-02| 966.25
#2012-10-03| 963.64
#2012-10-04| 967.29
#2012-10-05| 989.95
#2012-10-08| 966.76
#2012-10-09| 953.37
#2012-10-10| 941.02
#2012-10-11| 952.17
#2012-10-12| 945.35
#2012-10-15| 945.32
#2012-10-16| 968.55
#2012-10-17| 995.67
#2012-10-18|1001.82
#2012-10-19| 986.68
#2012-10-22| 981.26
#2012-10-23| 953.85
#2012-10-24| 961.23
#2012-10-25| 961.02
#2012-10-26| 963.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.06
#2012-11-01| 980.89
#2012-11-02| 978.25
#2012-11-05| 965.53
#2012-11-06| 975.48
#2012-11-07| 955.93
#2012-11-08| 947.69
#2012-11-09| 948.80
#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|1046.72
#2012-12-14|1051.91
#2012-12-17|1065.32
#2012-12-18|1079.00
#2012-12-19|1101.85
#2012-12-20|1104.23
#2012-12-21|1096.66
#2012-12-24|1096.32
#2012-12-25|1096.32
#2012-12-26|1098.57
#2012-12-27|1107.81
#2012-12-28|1094.81
#2012-12-31|1095.04
#2013-01-01|1095.04
#2013-01-02|1133.89
#2013-01-03|1120.59
#2013-01-04|1119.79
#2013-01-07|1118.95
#2013-01-08|1105.43
#2013-01-09|1112.49
#2013-01-10|1124.17
#2013-01-11|1132.73
#2013-01-14|1130.26
#2013-01-15|1121.54
#2013-01-16|1119.79
#2013-01-17|1136.53
#2013-01-18|1123.74
#2013-01-21|1133.90
#2013-01-22|1126.66
#2013-01-23|1121.68
#2013-01-24|1137.57
#2013-01-25|1149.49
#2013-01-28|1142.86
#2013-01-29|1140.10
#2013-01-30|1135.56
#2013-01-31|1131.23
#2013-02-01|1146.20
#2013-02-04|1097.80
#2013-02-05|1106.76
#2013-02-06|1096.90
#2013-02-07|1089.90
#2013-02-08|1098.32
#2013-02-11|1095.05
#2013-02-12|1109.39
#2013-02-13|1124.65
#2013-02-14|1116.89
#2013-02-15|1111.29
#2013-02-18|1112.93
#2013-02-19|1126.48
#2013-02-20|1134.35
#2013-02-21|1096.31
#2013-02-22|1117.02
#2013-02-25|1129.21
#2013-02-26|1097.90
#2013-02-27|1125.70
#2013-02-28|1120.93
#2013-03-01|1110.56
#2013-03-04|1111.92
#2013-03-05|1132.59
#2013-03-06|1131.50
#2013-03-07|1149.82
#2013-03-08|1151.31
#2013-03-11| .
#2013-03-12|1159.07
#2013-03-13|1148.11
#2013-03-14|1165.52
#2013-03-15|1166.07
#2013-03-18|1150.60
#2013-03-19|1134.43
#2013-03-20|1155.90
#2013-03-21|1140.71
#2013-03-22|1134.88
#2013-03-25|1112.82
#2013-03-26|1117.05
#2013-03-27|1095.08
#2013-03-28|1099.78
#2013-03-29| .
#2013-04-01|1100.29
#2013-04-02|1114.30
#2013-04-03|1098.16
#2013-04-04|1083.61
#2013-04-05|1076.32
#2013-04-08|1077.20
#2013-04-09|1084.13
#2013-04-10|1115.36
#2013-04-11|1130.15
#2013-04-12|1115.01
#2013-04-15|1104.31
#2013-04-16|1099.58
#2013-04-17|1069.49
#2013-04-18|1065.70
#2013-04-19|1070.98
#2013-04-22|1076.38
#2013-04-23|1103.70
#2013-04-24|1118.09
#2013-04-25|1133.18
#2013-04-26|1129.30
#2013-04-29|1148.17
#2013-04-30|1151.55
#2013-05-01|1150.33
#2013-05-02|1138.52
#2013-05-03|1164.08
#2013-05-06|1155.53
#2013-05-07|1177.56
#2013-05-08|1198.92
#2013-05-09|1191.25
#2013-05-10|1186.88
#2013-05-13|1185.26
#2013-05-14|1193.42
#2013-05-15|1188.79
#2013-05-16|1195.14
#2013-05-17|1187.05
#2013-05-20|1196.44
#2013-05-21|1200.08
#2013-05-22|1189.10
#2013-05-23|1170.46
#2013-05-24|1171.86
#2013-05-27|1184.86
#2013-05-28|1201.67
#2013-05-29|1202.11
#2013-05-30|1225.98
#2013-05-31|1204.13
#2013-06-03|1209.23
#2013-06-04|1212.74
#2013-06-05|1191.72
#2013-06-06|1193.36
#2013-06-07|1210.78
#2013-06-10|1207.41
#2013-06-11|1194.71
#2013-06-12|1183.74
#2013-06-13|1181.50
#2013-06-14|1190.86
#2013-06-17|1201.52
#2013-06-18|1205.57
#2013-06-19|1197.52
#2013-06-20|1141.58
#2013-06-21|1119.40
#2013-06-24|1099.47
#2013-06-25|1120.28
#2013-06-26|1134.47
#2013-06-27|1144.45
#2013-06-28|1137.90
#2013-07-01|1148.82
#2013-07-02|1141.62
#2013-07-03|1117.07
#2013-07-04|1140.91
#2013-07-05|1114.68
#2013-07-08|1137.39
#2013-07-09|1136.85
#2013-07-10|1139.56
#2013-07-11|1165.97
#2013-07-12|1164.15
#2013-07-15|1169.73
#2013-07-16|1170.48
#2013-07-17|1165.65
#2013-07-18|1174.17
#2013-07-19|1185.20
#2013-07-22|1193.58
#2013-07-23|1202.41
#2013-07-24|1223.69
#2013-07-25|1225.38
#2013-07-26|1227.82
#2013-07-29|1224.82
#2013-07-30|1229.28
#2013-07-31|1236.50
#2013-08-01|1250.31
#2013-08-02|1258.02
#2013-08-05|1265.62
#2013-08-06|1259.36
#2013-08-07|1256.42
#2013-08-08|1280.23
#2013-08-09|1286.85
#2013-08-12|1284.41
#2013-08-13|1283.46
#2013-08-14|1295.27
#2013-08-15|1284.59
#2013-08-16|1300.00
#2013-08-19|1283.57
#2013-08-20|1263.81
#2013-08-21|1256.58
#2013-08-22|1269.14
#2013-08-23|1274.42
#2013-08-26|1266.37
#2013-08-27|1230.51
#2013-08-28|1226.84
#2013-08-29|1228.21
#2013-08-30|1213.53
#2013-09-02|1230.47
#2013-09-03|1227.34
#2013-09-04|1240.30
#2013-09-05|1247.79
#2013-09-06|1266.24
#2013-09-09|1277.47
#2013-09-10|1304.53
#2013-09-11|1312.54
#2013-09-12|1317.61
#2013-09-13|1313.83
#2013-09-16|1336.71
#2013-09-17|1335.10
#2013-09-18|1339.47
#2013-09-19|1372.97
#2013-09-20|1373.70
#2013-09-23|1358.70
#2013-09-24|1368.29
#2013-09-25|1372.49
#2013-09-26|1373.46
#2013-09-27|1372.59
#2013-09-30|1360.78
#2013-10-01|1386.96
#2013-10-02|1382.06
#2013-10-03|1378.06
#2013-10-04|1388.22
#2013-10-07|1383.45
#2013-10-08|1376.86
#2013-10-09|1353.49
#2013-10-10|1392.20
#2013-10-11|1398.06
#2013-10-14|1404.11
#2013-10-15|1413.26
#2013-10-16|1416.89
#2013-10-17|1422.88
#2013-10-18|1439.89
#2013-10-21|1445.87
#2013-10-22|1468.09
#2013-10-23|1455.76
#2013-10-24|1460.69
#2013-10-25|1468.10
#2013-10-28|1455.08
#2013-10-29|1457.30
#2013-10-30|1454.34
#2013-10-31|1444.76
#2013-11-01|1425.37
#2013-11-04|1447.80
#2013-11-05|1443.61
#2013-11-06|1461.03
#2013-11-07|1427.72
#2013-11-08|1418.06
#2013-11-11|1438.45
#2013-11-12|1442.91
#2013-11-13|1428.53
#2013-11-14|1455.38
#2013-11-15|1451.49
#2013-11-18|1451.29
#2013-11-19|1430.30
#2013-11-20|1425.75
#2013-11-21|1427.38
#2013-11-22|1432.39
#2013-11-25|1439.48
#2013-11-26|1440.81
#2013-11-27|1452.47
#2013-11-28|1461.99
#2013-11-29|1459.88
#2013-12-02|1446.98
#2013-12-03|1410.69
#2013-12-04|1394.36
#2013-12-05|1379.28
#2013-12-06|1393.23
#2013-12-09|1401.35
#2013-12-10|1403.38
#2013-12-11|1406.64
#2013-12-12|1396.64
#2013-12-13|1392.03
#2013-12-16|1421.70
#2013-12-17|1398.22
#2013-12-18|1409.38
#2013-12-19|1429.07
#2013-12-20|1438.14
#2013-12-23|1451.51
#2013-12-24|1448.72
#2013-12-25|1448.72
#2013-12-26|1451.43
#2013-12-27|1482.62
#2013-12-30|1483.87
#2013-12-31|1484.62
#2014-01-01|1484.62
#2014-01-02|1460.64
#2014-01-03|1469.36
#2014-01-06|1473.34
#2014-01-07|1482.49
#2014-01-08|1491.99
#2014-01-09|1490.14
#2014-01-10|1510.57
#2014-01-13|1527.53
#2014-01-14|1527.61
#2014-01-15|1541.61
#2014-01-16|1542.84
#2014-01-17|1539.72
#2014-01-20|1536.02
#2014-01-21|1519.80
#2014-01-22|1524.66
#2014-01-23|1528.22
#2014-01-24|1488.28
#2014-01-27|1480.61
#2014-01-28|1505.07
#2014-01-29|1494.58
#2014-01-30|1488.13
#2014-01-31|1467.64
#2014-02-03|1444.05
#2014-02-04|1457.06
#2014-02-05|1450.81
#2014-02-06|1495.58
#2014-02-07|1521.02
#2014-02-10|1516.54
#2014-02-11|1542.10
#2014-02-12|1543.94
#2014-02-13|1552.91
#2014-02-14|1562.58
#2014-02-17|1564.66
#2014-02-18|1568.00
#2014-02-19|1570.28
#2014-02-20|1563.02
#2014-02-21|1590.13
#2014-02-24|1610.54
#2014-02-25|1630.53
#2014-02-26|1611.49
#2014-02-27|1619.46
#2014-02-28|1637.09
#2014-03-03|1581.12
#2014-03-04|1618.23
#2014-03-05|1624.61
#2014-03-06|1658.74
#2014-03-07|1639.64
#2014-03-10|1648.98
#2014-03-11|1645.60
#2014-03-12|1642.27
#2014-03-13|1626.39
#2014-03-14|1596.48
#2014-03-17|1618.67
#2014-03-18|1630.25
#2014-03-19|1624.88
#2014-03-20|1612.75
#2014-03-21|1611.21
#2014-03-24|1583.45
#2014-03-25|1609.50
#2014-03-26|1627.57
#2014-03-27|1628.37
#2014-03-28|1644.11
#2014-03-31|1651.77
#2014-04-01|1680.50
#2014-04-02|1671.61
#2014-04-03|1670.61
#2014-04-04|1704.12
#2014-04-07|1694.13
#2014-04-08|1680.33
#2014-04-09|1696.64
#2014-04-10|1694.93
#2014-04-11|1678.37
#2014-04-14|1650.05
#2014-04-15|1639.06
#2014-04-16|1666.05
#2014-04-17|1677.31
#2014-04-18|1674.84
#2014-04-21|1673.49
#2014-04-22|1694.84
#2014-04-23|1685.40
#2014-04-24|1686.01
#2014-04-25|1681.08
#2014-04-28|1689.90
#2014-04-29|1715.20
#2014-04-30|1712.49
#2014-05-01|1714.24
#2014-05-02|1715.21
#2014-05-05|1720.43
#2014-05-06|1719.41
#2014-05-07|1692.16
#2014-05-08|1701.20
#2014-05-09|1682.60
#2014-05-12|1701.01
#2014-05-13|1692.10
#2014-05-14|1683.89
#2014-05-15|1637.41
#2014-05-16|1627.95
#2014-05-19|1639.89
#2014-05-20|1634.85
#2014-05-21|1634.79
#2014-05-22|1643.04
#2014-05-23|1649.95
#2014-05-26|1671.99
#2014-05-27|1670.41
#2014-05-28|1670.56
#2014-05-29|1671.40
#2014-05-30|1669.82
#2014-06-02|1675.03
#2014-06-03|1670.53
#2014-06-04|1677.61
#2014-06-05|1701.60
#2014-06-06|1736.48
#2014-06-09|1735.91
#2014-06-10|1732.08
#2014-06-11|1712.52
#2014-06-12|1722.03
#2014-06-13|1704.51
#2014-06-16|1695.37
#2014-06-17|1692.75
#2014-06-18|1696.65
#2014-06-19|1731.59
#2014-06-20|1703.32
#2014-06-23|1688.25
#2014-06-24|1677.28
#2014-06-25|1659.35
#2014-06-26|1656.76
#2014-06-27|1658.76
#2014-06-30|1658.13
#2014-07-01|1667.94
#2014-07-02|1667.48
#2014-07-03|1682.43
#2014-07-04|1670.29
#2014-07-07|1640.02
#2014-07-08|1603.03
#2014-07-09|1609.46
#2014-07-10|1581.56
#2014-07-11|1572.86
#2014-07-14|1589.43
#2014-07-15|1570.54
#2014-07-16|1590.20
#2014-07-17|1571.09
#2014-07-18|1567.81
#2014-07-21|1557.23
#2014-07-22|1576.70
#2014-07-23|1576.25
#2014-07-24|1587.34
#2014-07-25|1566.13
#2014-07-28|1562.30
#2014-07-29|1568.40
#2014-07-30|1544.36
#2014-07-31|1512.85
#2014-08-01|1470.51
#2014-08-04|1467.09
#2014-08-05|1453.14
#2014-08-06|1431.65
#2014-08-07|1403.99
#2014-08-08|1406.07
#2014-08-11|1440.07
#2014-08-12|1427.69
#2014-08-13|1439.00
#2014-08-14|1446.76
#2014-08-15|1436.22
#2014-08-18|1459.53
#2014-08-19|1460.65
#2014-08-20|1450.91
#2014-08-21|1475.49
#2014-08-22|1460.52
#2014-08-25|1481.43
#2014-08-26|1497.47
#2014-08-27|1498.68
#2014-08-28|1488.08
#2014-08-29|1482.62
#2014-09-01|1471.73
#2014-09-02|1468.50
#2014-09-03|1487.77
#2014-09-04|1482.40
#2014-09-05|1478.12
#2014-09-08|1472.37
#2014-09-09|1459.10
#2014-09-10|1451.84
#2014-09-11|1437.31
#2014-09-12|1429.81
#2014-09-15|1409.36
#2014-09-16|1398.51
#2014-09-17|1418.35
#2014-09-18|1421.26
#2014-09-19|1408.29
#2014-09-22|1404.01
#2014-09-23|1382.53
#2014-09-24|1382.03
#2014-09-25|1358.29
#2014-09-26|1358.84
#2014-09-29|1346.94
#2014-09-30|1355.30
#2014-10-01|1341.01
#2014-10-02|1316.14
#2014-10-03|1307.86
#2014-10-06|1319.33
#2014-10-07|1299.48
#2014-10-08|1283.05
#2014-10-09|1278.42
#2014-10-10|1238.98
#2014-10-13|1251.98
#2014-10-14|1269.65
#2014-10-15|1229.76
#2014-10-16|1231.66
#2014-10-17|1277.08
#2014-10-20|1274.57
#2014-10-21|1302.93
#2014-10-22|1307.79
#2014-10-23|1313.45
#2014-10-24|1309.12
#2014-10-27|1295.92
#2014-10-28|1318.78
#2014-10-29|1312.47
#2014-10-30|1302.38
#2014-10-31|1320.43
#2014-11-03|1316.51
#2014-11-04|1305.59
#2014-11-05|1320.96
#2014-11-06|1331.07
#2014-11-07|1318.38
#2014-11-10|1336.87
#2014-11-11|1334.42
#2014-11-12|1316.02
#2014-11-13|1299.75
#2014-11-14|1293.62
#2014-11-17|1298.37
#2014-11-18|1322.64
#2014-11-19|1334.94
#2014-11-20|1329.36
#2014-11-21|1353.93
#2014-11-24|1359.26
#2014-11-25|1372.87
#2014-11-26|1366.95
#2014-11-27|1368.75
#2014-11-28|1367.32
#2014-12-01|1364.94
#2014-12-02|1359.16
#2014-12-03|1362.00
#2014-12-04|1359.61
#2014-12-05|1388.13
#2014-12-08|1359.89
#2014-12-09|1332.36
#2014-12-10|1333.71
#2014-12-11|1324.22
#2014-12-12|1300.08
#2014-12-15|1265.76
#2014-12-16|1303.54
#2014-12-17|1297.67
#2014-12-18|1339.21
#2014-12-19|1335.47
#2014-12-22|1337.85
#2014-12-23|1353.32
#2014-12-24|1352.69
#2014-12-25|1352.69
#2014-12-26|1350.59
#2014-12-29|1349.79
#2014-12-30|1331.45
#2014-12-31|1333.80
#2015-01-01|1333.80
#2015-01-02|1323.51
#2015-01-05|1276.76
#2015-01-06|1258.25
#2015-01-07|1257.95
#2015-01-08|1295.93
#2015-01-09|1291.34
#2015-01-12|1301.66
#2015-01-13|1319.45
#2015-01-14|1299.22
#2015-01-15|1297.76
#2015-01-16|1286.68
#2015-01-19|1319.01
#2015-01-20|1319.18
#2015-01-21|1336.72
#2015-01-22|1341.78
#2015-01-23|1342.70
#2015-01-26|1355.58
#2015-01-27|1343.53
#2015-01-28|1334.24
#2015-01-29|1329.06
#2015-01-30|1317.34
#2015-02-02|1342.67
#2015-02-03|1380.83
#2015-02-04|1385.99
#2015-02-05|1391.91
#2015-02-06|1377.53
#2015-02-09|1380.60
#2015-02-10|1401.64
#2015-02-11|1389.86
#2015-02-12|1426.86
#2015-02-13|1441.46
#2015-02-16|1455.37
#2015-02-17|1451.83
#2015-02-18|1463.20
#2015-02-19|1470.91
#2015-02-20|1468.91
#2015-02-23|1475.54
#2015-02-24|1480.70
#2015-02-25|1481.18
#2015-02-26|1466.00
#2015-02-27|1461.40
#2015-03-02|1448.76
#2015-03-03|1428.06
#2015-03-04|1420.13
#2015-03-05|1436.53
#2015-03-06|1423.10
#2015-03-09|1406.27
#2015-03-10|1379.00
#2015-03-11|1384.72
#2015-03-12|1392.44
#2015-03-13|1384.82
#2015-03-16|1387.99
#2015-03-17|1373.98
#2015-03-18|1394.52
#2015-03-19|1386.80
#2015-03-20|1438.33
#2015-03-23|1446.35
#2015-03-24|1452.31
#2015-03-25|1445.44
#2015-03-26|1425.07
#2015-03-27|1422.20
#2015-03-30|1417.95
#2015-03-31|1399.69
#2015-04-01|1407.92
#2015-04-02|1430.45
#2015-04-03|1444.31
#2015-04-06|1450.30
#2015-04-07|1443.25
#2015-04-08|1433.17
#2015-04-09|1442.65
#2015-04-10|1428.66
#2015-04-13|1432.98
#2015-04-14|1442.16
#2015-04-15|1444.13
#2015-04-16|1450.01
#2015-04-17|1432.43
#2015-04-20|1442.98
#2015-04-21|1453.58
#2015-04-22|1442.62
#2015-04-23|1440.79
#2015-04-24|1465.66
#2015-04-27|1485.41
#2015-04-28|1483.27
#2015-04-29|1467.71
#2015-04-30|1483.72
#2015-05-01|1484.14
#2015-05-04|1483.43
#2015-05-05|1471.81
#2015-05-06|1486.58
#2015-05-07|1468.55
#2015-05-08|1500.26
#2015-05-11|1489.49
#2015-05-12|1487.90
#2015-05-13|1500.69
#2015-05-14|1517.40
#2015-05-15|1520.84
#2015-05-18|1511.58
#2015-05-19|1509.88
#2015-05-20|1511.57
#2015-05-21|1523.87
#2015-05-22|1505.46
#2015-05-25|1485.39
#2015-05-26|1463.47
#2015-05-27|1489.54
#2015-05-28|1486.75
#2015-05-29|1462.39
#2015-06-01|1457.27
#2015-06-02|1476.03
#2015-06-03|1499.55
#2015-06-04|1484.07
#2015-06-05|1452.78
#2015-06-08|1453.30
#2015-06-09|1450.15
#2015-06-10|1485.85
#2015-06-11|1485.03
#2015-06-12|1467.84
#2015-06-15|1439.33
#2015-06-16|1446.57
#2015-06-17|1437.28
#2015-06-18|1465.09
#2015-06-19|1470.73
#2015-06-22|1536.71
#2015-06-23|1527.82
#2015-06-24|1508.88
#2015-06-25|1514.09
#2015-06-26|1508.21
#2015-06-29|1460.20
#2015-06-30|1441.76
#2015-07-01|1465.96
#2015-07-02|1458.83
#2015-07-03|1453.92
#2015-07-06|1423.27
#2015-07-07|1372.76
#2015-07-08|1393.97
#2015-07-09|1423.28
#2015-07-10|1481.06
#2015-07-13|1486.89
#2015-07-14|1490.04
#2015-07-15|1490.99
#2015-07-16|1505.07
#2015-07-17|1498.46
#2015-07-20|1505.72
#2015-07-21|1507.80
#2015-07-22|1508.63
#2015-07-23|1515.34
#2015-07-24|1500.54
#2015-07-27|1486.41
#2015-07-28|1496.63
#2015-07-29|1510.78
#2015-07-30|1502.99
#2015-07-31|1545.33
#2015-08-03|1548.15
#2015-08-04|1542.83
#2015-08-05|1544.51
#2015-08-06|1549.21
#2015-08-07|1544.98
#2015-08-10|1570.43
#2015-08-11|1566.41
#2015-08-12|1538.05
#2015-08-13|1555.35
#2015-08-14|1548.67
#2015-08-17|1551.71
#2015-08-18|1547.47
#2015-08-19|1529.56
#2015-08-20|1524.30
#2015-08-21|1495.98
#2015-08-24|1449.82
#2015-08-25|1487.10
#2015-08-26|1487.56
#2015-08-27|1515.33
#2015-08-28|1522.61
#2015-08-31|1525.25
#2015-09-01|1496.00
#2015-09-02|1486.81
#2015-09-03|1493.66
#2015-09-04|1474.12
#2015-09-07|1487.53
#2015-09-08|1511.10
#2015-09-09|1532.67
#2015-09-10|1535.17
#2015-09-11|1527.41
#2015-09-14|1513.09
#2015-09-15|1526.37
#2015-09-16|1543.15
#2015-09-17|1553.09
#2015-09-18|1532.20
#2015-09-21|1521.77
#2015-09-22|1467.66
#2015-09-23|1466.27
#2015-09-24|1444.00
#2015-09-25|1466.31
#2015-09-28|1445.44
#2015-09-29|1433.72
#2015-09-30|1442.24
#2015-10-01|1445.69
#2015-10-02|1459.96
#2015-10-05|1505.41
#2015-10-06|1520.13
#2015-10-07|1518.76
#2015-10-08|1522.88
#2015-10-09|1526.08
#2015-10-12|1512.06
#2015-10-13|1513.50
#2015-10-14|1519.71
#2015-10-15|1530.37
#2015-10-16|1530.67
#2015-10-19|1515.42
#2015-10-20|1511.03
#2015-10-21|1526.55
#2015-10-22|1513.05
#2015-10-23|1529.49
#2015-10-26|1533.29
#2015-10-27|1515.24
#2015-10-28|1535.32
#2015-10-29|1510.29
#2015-10-30|1529.56
#2015-11-02|1540.62
#2015-11-03|1529.56
#2015-11-04|1503.24
#2015-11-05|1511.60
#2015-11-06|1522.97
#2015-11-09|1504.39
#2015-11-10|1487.75
#2015-11-11|1500.19
#2015-11-12|1477.54
#2015-11-13|1467.28
#2015-11-16|1471.14
#2015-11-17|1500.62
#2015-11-18|1506.00
#2015-11-19|1529.14
#2015-11-20|1509.97
#2015-11-23|1499.63
#2015-11-24|1486.11
#2015-11-25|1493.30
#2015-11-26|1514.03
#2015-11-27|1511.82
#2015-11-30|1511.02
#2015-12-01|1506.58
#2015-12-02|1502.57
#2015-12-03|1495.80
#2015-12-04|1497.52
#2015-12-07|1508.68
#2015-12-08|1490.90
#2015-12-09|1499.28
#2015-12-10|1487.41
#2015-12-11|1473.05
#2015-12-14|1455.97
#2015-12-15|1466.91
#2015-12-16|1473.24
#2015-12-17|1480.00
#2015-12-18|1470.85
#2015-12-21|1463.98
#2015-12-22|1478.74
#2015-12-23|1499.47
#2015-12-24|1513.41
#2015-12-25|1513.41
#2015-12-28|1499.69
#2015-12-29|1512.32
#2015-12-30|1513.13
#2015-12-31|1500.29
#2016-01-01|1500.29
#2016-01-04|1464.36
#2016-01-05|1456.38
#2016-01-06|1443.89
#2016-01-07|1422.13
#2016-01-08|1416.53
#2016-01-11|1413.28
#2016-01-12|1427.53
#2016-01-13|1428.51
#2016-01-14|1397.60
#2016-01-15|1384.65
#2016-01-18|1369.28
#2016-01-19|1404.06
#2016-01-20|1359.59
#2016-01-21|1372.29
#2016-01-22|1419.32
#2016-01-25|1417.98
#2016-01-26|1426.88
#2016-01-27|1446.64
#2016-01-28|1443.45
#2016-01-29|1451.87
#2016-02-01|1468.16
#2016-02-02|1441.28
#2016-02-03|1428.17
#2016-02-04|1440.96
#2016-02-05|1435.68
#2016-02-08|1370.84
#2016-02-09|1374.28
#2016-02-10|1385.70
#2016-02-11|1356.63
#2016-02-12|1367.01
#2016-02-15|1402.96
#2016-02-16|1405.12
#2016-02-17|1452.46
#2016-02-18|1451.18
#2016-02-19|1433.79
#2016-02-22|1441.74
#2016-02-23|1429.55
#2016-02-24|1410.62
#2016-02-25|1444.34
#2016-02-26|1432.59
#2016-02-29|1441.55
#2016-03-01|1456.16
#2016-03-02|1445.64
#2016-03-03|1470.16
#2016-03-04|1496.57
#2016-03-07|1491.19
#2016-03-08|1491.87
#2016-03-09|1485.85
#2016-03-10|1487.29
#2016-03-11|1532.20
#2016-03-14|1523.88
#2016-03-15|1525.00
#2016-03-16|1517.49
#2016-03-17|1559.20
#2016-03-18|1559.39
#2016-03-21|1550.63
#2016-03-22|1552.91
#2016-03-23|1546.60
#2016-03-24|1532.25
#2016-03-25|1532.25
#2016-03-28|1539.32
#2016-03-29|1546.99
#2016-03-30|1595.61
#2016-03-31|1584.56
#2016-04-01|1570.97
#2016-04-04|1566.40
#2016-04-05|1534.43
#2016-04-06|1542.11
#2016-04-07|1538.39
#2016-04-08|1565.87
#2016-04-11|1571.52
#2016-04-12|1565.07
#2016-04-13|1578.23
#2016-04-14|1588.34
#2016-04-15|1587.72
#2016-04-18|1597.60
#2016-04-19|1607.47
#2016-04-20|1601.03
#2016-04-21|1585.18
#2016-04-22|1580.55
#2016-04-25|1590.28
#2016-04-26|1608.61
#2016-04-27|1622.90
#2016-04-28|1623.17
#2016-04-29|1619.34
#2016-05-02|1629.60
#2016-05-03|1614.04
#2016-05-04|1593.81
#2016-05-05|1581.33
#2016-05-06|1578.10
#2016-05-09|1581.01
#2016-05-10|1589.24
#2016-05-11|1593.53
#2016-05-12|1586.09
#2016-05-13|1577.21
#2016-05-16|1586.21
#2016-05-17|1582.40
#2016-05-18|1582.68
#2016-05-19|1567.42
#2016-05-20|1585.17
#2016-05-23|1582.11
#2016-05-24|1604.36
#2016-05-25|1610.07
#2016-05-26|1620.13
#2016-05-27|1618.19
#2016-05-30|1619.49
#2016-05-31|1614.64
#2016-06-01|1609.10
#2016-06-02|1607.21
#2016-06-03|1619.92
#2016-06-06|1626.22
#2016-06-07|1644.61
#2016-06-08|1640.74
#2016-06-09|1616.42
#2016-06-10|1573.86
#2016-06-13|1542.62
#2016-06-14|1503.46
#2016-06-15|1516.74
#2016-06-16|1486.96
#2016-06-17|1519.92
#2016-06-20|1591.02
#2016-06-21|1581.99
#2016-06-22|1585.78
#2016-06-23|1619.34
#2016-06-24|1461.46
#2016-06-27|1360.05
#2016-06-28|1411.56
#2016-06-29|1463.21
#2016-06-30|1474.51
#2016-07-01|1497.19
#2016-07-04|1478.14
#2016-07-05|1444.71
#2016-07-06|1421.50
#2016-07-07|1437.02
#2016-07-08|1460.18
#2016-07-11|1499.78
#2016-07-12|1517.65
#2016-07-13|1529.12
#2016-07-14|1538.60
#2016-07-15|1526.94
#2016-07-18|1527.27
#2016-07-19|1518.00
#2016-07-20|1523.07
#2016-07-21|1514.88
#2016-07-22|1519.61
#2016-07-25|1528.98
#2016-07-26|1536.35
#2016-07-27|1554.16
#2016-07-28|1557.97
#2016-07-29|1585.56
#2016-08-01|1569.34
#2016-08-02|1558.43
#2016-08-03|1547.63
#2016-08-04|1549.88
#2016-08-05|1550.99
#2016-08-08|1564.99
#2016-08-09|1588.94
#2016-08-10|1596.60
#2016-08-11|1625.88
#2016-08-12|1630.85
#2016-08-15|1636.15
#2016-08-16|1638.24
#2016-08-17|1627.41
#2016-08-18|1646.91
#2016-08-19|1632.05
#2016-08-22|1638.25
#2016-08-23|1651.76
#2016-08-24|1645.60
#2016-08-25|1647.83
#2016-08-26|1659.79
#2016-08-29|1644.90
#2016-08-30|1654.01
#2016-08-31|1648.43
#2016-09-01|1659.44
#2016-09-02|1671.52
#2016-09-05|1671.17
#2016-09-06|1683.04
#2016-09-07|1691.34
#2016-09-08|1686.66
#2016-09-09|1644.08
#2016-09-12|1632.63
#2016-09-13|1620.75
#2016-09-14|1627.60
#2016-09-15|1637.30
#2016-09-16|1618.11
#2016-09-19|1637.71
#2016-09-20|1630.06
#2016-09-21|1630.65
#2016-09-22|1685.36
#2016-09-23|1679.11
#2016-09-26|1661.03
#2016-09-27|1648.22
#2016-09-28|1666.10
#2016-09-29|1670.61
#2016-09-30|1677.38
#2016-10-03|1672.96
#2016-10-04|1679.45
#2016-10-05|1672.46
#2016-10-06|1663.70
#2016-10-07|1641.92
#2016-10-10|1653.56
#2016-10-11|1620.06
#2016-10-12|1611.99
#2016-10-13|1606.55
#2016-10-14|1631.52
#2016-10-17|1626.22
#2016-10-18|1645.25
#2016-10-19|1640.57
#2016-10-20|1631.77
#2016-10-21|1630.57
#2016-10-24|1641.99
#2016-10-25|1628.71
#2016-10-26|1624.08
#2016-10-27|1606.18
#2016-10-28|1622.58
#2016-10-31|1626.93
#2016-11-01|1613.38
#2016-11-02|1612.01
#2016-11-03|1596.12
#2016-11-04|1585.00
#2016-11-07|1598.25
#2016-11-08|1612.08
#2016-11-09|1649.45
#2016-11-10|1621.97
#2016-11-11|1590.95
#2016-11-14|1575.53
#2016-11-15|1582.06
#2016-11-16|1560.95
#2016-11-17|1574.40
#2016-11-18|1555.91
#2016-11-21|1560.55
#2016-11-22|1546.29
#2016-11-23|1531.33
#2016-11-24|1552.23
#2016-11-25|1558.16
#2016-11-28|1537.94
#2016-11-29|1558.02
#2016-11-30|1565.23
#2016-12-01|1554.85
#2016-12-02|1549.48
#2016-12-05|1570.11
#2016-12-06|1594.99
#2016-12-07|1621.21
#2016-12-08|1611.47
#2016-12-09|1602.68
#2016-12-12|1610.98
#2016-12-13|1630.21
#2016-12-14|1627.29
#2016-12-15|1606.51
#2016-12-16|1605.26
#2016-12-19|1615.08
#2016-12-20|1605.39
#2016-12-21|1616.82
#2016-12-22|1614.91
#2016-12-23|1621.41
#2016-12-26|1621.41
#2016-12-27|1622.06
#2016-12-28|1610.79
#2016-12-29|1630.16
#2016-12-30|1645.82
#2017-01-02|1656.86
#2017-01-03|1638.47
#2017-01-04|1640.49
#2017-01-05|1663.61
#2017-01-06|1665.84
#2017-01-09|1660.67
#2017-01-10|1669.06
#2017-01-11|1654.52
#2017-01-12|1679.52
#2017-01-13|1694.11
#2017-01-16|1675.20
#2017-01-17|1680.85
#2017-01-18|1681.80
#2017-01-19|1667.39
#2017-01-20|1694.80
#2017-01-23|1711.17
#2017-01-24|1722.43
#2017-01-25|1741.90
#2017-01-26|1712.52
#2017-01-27|1712.65
#2017-01-30|1684.90
#2017-01-31|1690.50
#2017-02-01|1702.03
#2017-02-02|1719.77
#2017-02-03|1720.87
#2017-02-06|1694.81
#2017-02-07|1673.50
#2017-02-08|1700.23
#2017-02-09|1705.04
#2017-02-10|1707.79
#2017-02-13|1723.95
#2017-02-14|1704.39
#2017-02-15|1713.48
#2017-02-16|1718.48
#2017-02-17|1698.24
#2017-02-20|1701.88
#2017-02-21|1700.71
#2017-02-22|1695.86
#2017-02-23|1690.14
#2017-02-24|1666.96
#2017-02-27|1690.37
#2017-02-28|1704.64
#2017-03-01|1736.77
#2017-03-02|1728.79
#2017-03-03|1741.91
#2017-03-06|1739.93
#2017-03-07|1738.03
#2017-03-08|1736.52
#2017-03-09|1747.98
#2017-03-10|1757.30
#2017-03-13|1756.32
#2017-03-14|1741.99
#2017-03-15|1748.34
#2017-03-16|1778.73
#2017-03-17|1791.90
#2017-03-20|1795.06
#2017-03-21|1796.94
#2017-03-22|1787.94
#2017-03-23|1813.58
#2017-03-24|1816.99
#2017-03-27|1813.91
#2017-03-28|1820.95
#2017-03-29|1800.85
#2017-03-30|1816.84
#2017-03-31|1817.62
#2017-04-03|1804.08
#2017-04-04|1801.15
#2017-04-05|1804.15
#2017-04-06|1810.75
#2017-04-07|1810.14
#2017-04-10|1796.02
#2017-04-11|1806.15
#2017-04-12|1789.42
#2017-04-13|1784.12
#2017-04-14|1784.12
#2017-04-17|1790.58
#2017-04-18|1766.89
#2017-04-19|1774.02
#2017-04-20|1803.61
#2017-04-21|1787.38
#2017-04-24|1904.37
#2017-04-25|1921.64
#2017-04-26|1914.80
#2017-04-27|1915.76
#2017-04-28|1919.15
#2017-05-01|1924.08
#2017-05-02|1947.30
#2017-05-03|1934.86
#2017-05-04|1975.26
#2017-05-05|1993.45
#2017-05-08|1965.88
#2017-05-09|1970.78
#2017-05-10|1956.97
#2017-05-11|1940.42
#2017-05-12|1950.62
#2017-05-15|1964.89
#2017-05-16|1973.10
#2017-05-17|1941.69
#2017-05-18|1937.57
#2017-05-19|1964.83
#2017-05-22|1967.69
#2017-05-23|1975.74
#2017-05-24|1965.51
#2017-05-25|1969.97
#2017-05-26|1964.98
#2017-05-29|1964.87
#2017-05-30|1963.75
#2017-05-31|1980.70
#2017-06-01|1991.15
#2017-06-02|1999.22
#2017-06-05|1991.93
#2017-06-06|1969.54
#2017-06-07|1966.82
#2017-06-08|1967.72
#2017-06-09|1981.32
#2017-06-12|1977.42
#2017-06-13|1984.40
#2017-06-14|2006.97
#2017-06-15|1969.63
#2017-06-16|1997.80
#2017-06-19|2005.23
#2017-06-20|1990.68
#2017-06-21|1991.46
#2017-06-22|1981.17
#2017-06-23|1985.51
#2017-06-26|1988.75
#2017-06-27|1971.83
#2017-06-28|1983.62
#2017-06-29|1953.18
#2017-06-30|1945.27
#2017-07-03|1959.36
#2017-07-04|1950.83
#2017-07-05|1961.25
#2017-07-06|1938.74
#2017-07-07|1940.32
#2017-07-10|1950.12
#2017-07-11|1945.02
#2017-07-12|1986.88
#2017-07-13|1993.97
#2017-07-14|1992.80
#2017-07-17|1996.35
#2017-07-18|1999.93
#2017-07-19|2008.61
#2017-07-20|2017.05
#2017-07-21|1978.18
#2017-07-24|1977.26
#2017-07-25|1986.66
#2017-07-26|1992.16
#2017-07-27|1991.54
#2017-07-28|1979.42
#2017-07-31|1983.06
#2017-08-01|1995.57
#2017-08-02|1981.68
#2017-08-03|1999.50
#2017-08-04|2003.32
#2017-08-07|2011.84
#2017-08-08|2000.08
#2017-08-09|1980.29
#2017-08-10|1966.59
#2017-08-11|1950.86
#2017-08-14|1984.23
#2017-08-15|1979.77
#2017-08-16|1997.87
#2017-08-17|1985.59
#2017-08-18|1973.78
#2017-08-21|1975.27
#2017-08-22|1986.89
#2017-08-23|1980.61
#2017-08-24|1984.55
#2017-08-25|1995.30
#2017-08-28|1989.99
#2017-08-29|1979.26
#2017-08-30|1985.64
#2017-08-31|2008.73
#2017-09-01|2030.02
#2017-09-04|2033.70
#2017-09-05|2034.47
#2017-09-06|2036.70
#2017-09-07|2057.15
#2017-09-08|2055.52
#2017-09-11|2073.26
#2017-09-12|2065.47
#2017-09-13|2066.62
#2017-09-14|2065.31
#2017-09-15|2078.79
#2017-09-18|2085.91
#2017-09-19|2088.41
#2017-09-20|2085.86
#2017-09-21|2088.85
#2017-09-22|2093.43
#2017-09-25|2064.07
#2017-09-26|2044.20
#2017-09-27|2060.28
#2017-09-28|2089.08
#2017-09-29|2104.37
#2017-10-02|2088.27
#2017-10-03|2092.44
#2017-10-04|2081.59
#2017-10-05|2072.83
#2017-10-06|2057.31
#2017-10-09|2059.73
#2017-10-10|2074.95
#2017-10-11|2082.98
#2017-10-12|2088.33
#2017-10-13|2092.32
#2017-10-16|2081.36
#2017-10-17|2075.66
#2017-10-18|2087.41
#2017-10-19|2101.06
#2017-10-20|2102.71
#2017-10-23|2091.94
#2017-10-24|2097.48
#2017-10-25|2095.00
#2017-10-26|2119.34
#2017-10-27|2097.04
#2017-10-30|2117.32
#2017-10-31|2127.19
#2017-11-01|2118.18
#2017-11-02|2127.34
#2017-11-03|2118.52
#2017-11-06|2108.03
#2017-11-07|2092.36
#2017-11-08|2113.83
#2017-11-09|2099.86
#2017-11-10|2095.52
#2017-11-13|2071.27
#2017-11-14|2080.73
#2017-11-15|2082.32
#2017-11-16|2117.45
#2017-11-17|2111.58
#2017-11-20|2126.97
#2017-11-21|2111.03
#2017-11-22|2124.22
#2017-11-23|2141.88
#2017-11-24|2151.78
#2017-11-27|2132.51
#2017-11-28|2135.06
#2017-11-29|2136.89
#2017-11-30|2131.06
#2017-12-01|2094.83
#2017-12-04|2127.37
#2017-12-05|2128.72
#2017-12-06|2123.42
#2017-12-07|2127.89
#2017-12-08|2125.02
#2017-12-11|2122.48
#2017-12-12|2107.98
#2017-12-13|2104.23
#2017-12-14|2097.01
#2017-12-15|2102.07
#2017-12-18|2130.92
#2017-12-19|2130.38
#2017-12-20|2129.44
#2017-12-21|2138.33
#2017-12-22|2127.84
#2017-12-25|2127.84
#2017-12-26|2133.41
#2017-12-27|2139.87
#2017-12-28|2149.09
#2017-12-29|2151.46
#2018-01-01|2151.46
#2018-01-02|2158.53
#2018-01-03|2162.19
#2018-01-04|2221.26
#2018-01-05|2234.41
#2018-01-08|2230.94
#2018-01-09|2230.24
#2018-01-10|2226.39
#2018-01-11|2207.46
#2018-01-12|2225.62
#2018-01-15|2239.73
#2018-01-16|2255.71
#2018-01-17|2254.69
#2018-01-18|2250.45
#2018-01-19|2257.32
#2018-01-22|2272.43
#2018-01-23|2286.97
#2018-01-24|2277.02
#2018-01-25|2292.97
#2018-01-26|2300.72
#2018-01-29|2272.94
#2018-01-30|2256.16
#2018-01-31|2262.79
#2018-02-01|2247.11
#2018-02-02|2204.70
#2018-02-05|2158.36
#2018-02-06|2109.12
#2018-02-07|2126.84
#2018-02-08|2051.83
#2018-02-09|2018.54
#2018-02-12|2057.67
#2018-02-13|2063.26
#2018-02-14|2089.80
#2018-02-15|2124.65
#2018-02-16|2136.65
#2018-02-19|2110.77
#2018-02-20|2133.02
#2018-02-21|2126.78
#2018-02-22|2116.67
#2018-02-23|2120.60
#2018-02-26|2118.82
#2018-02-27|2112.77
#2018-02-28|2084.27
#2018-03-01|2057.20
#2018-03-02|2042.92
#2018-03-05|2060.26
#2018-03-06|2066.89
#2018-03-07|2079.23
#2018-03-08|2094.73
#2018-03-09|2104.02
#2018-03-12|2107.13
#2018-03-13|2107.32
#2018-03-14|2116.42
#2018-03-15|2123.33
#2018-03-16|2116.39
#2018-03-19|2099.88
#2018-03-20|2092.54
#2018-03-21|2078.61
#2018-03-22|2051.46
#2018-03-23|2039.53
#2018-03-26|2033.37
#2018-03-27|2056.85
#2018-03-28|2058.92
#2018-03-29|2054.45
#2018-03-30|2054.45
#2018-04-02|2056.29
#2018-04-03|2037.53
#2018-04-04|2024.70
#2018-04-05|2068.96
#2018-04-06|2063.05
#2018-04-09|2081.71
#2018-04-10|2095.03
#2018-04-11|2081.13
#2018-04-12|2078.24
#2018-04-13|2096.59
#2018-04-16|2103.68
#2018-04-17|2108.49
#2018-04-18|2132.86
#2018-04-19|2139.80
#2018-04-20|2147.26
#2018-04-23|2143.59
#2018-04-24|2136.51
#2018-04-25|2121.11
#2018-04-26|2118.36
#2018-04-27|2119.19
#2018-04-30|2122.01
#2018-05-01|2103.58
#2018-05-02|2127.00
#2018-05-03|2122.83
#2018-05-04|2138.60
#2018-05-07|2143.89
#2018-05-08|2136.21
#2018-05-09|2149.67
#2018-05-10|2152.12
#2018-05-11|2167.37
#2018-05-14|2162.18
#2018-05-15|2138.39
#2018-05-16|2129.92
#2018-05-17|2146.51
#2018-05-18|2150.67
#2018-05-21|2149.51
#2018-05-22|2164.16
#2018-05-23|2121.86
#2018-05-24|2117.12
#2018-05-25|2092.52
#2018-05-28|2074.43
#2018-05-29|2033.24
#2018-05-30|2050.36
#2018-05-31|2067.16
#2018-06-01|2091.15
#2018-06-04|2107.45
#2018-06-05|2101.01
#2018-06-06|2133.95
#2018-06-07|2137.74
#2018-06-08|2108.32
#2018-06-11|2126.55
#2018-06-12|2115.25
#2018-06-13|2101.52
#2018-06-14|2110.50
#2018-06-15|2083.60
#2018-06-18|2062.62
#2018-06-19|2043.39
#2018-06-20|2045.14
#2018-06-21|2019.67
#2018-06-22|2039.15
#2018-06-25|2014.09
#2018-06-26|2017.21
#2018-06-27|2017.18
#2018-06-28|1985.46
#2018-06-29|2015.60
#2018-07-02|1980.82
#2018-07-03|2007.55
#2018-07-04|2011.70
#2018-07-05|2037.26
#2018-07-06|2052.16
#2018-07-09|2063.27
#2018-07-10|2062.95
#2018-07-11|2037.25
#2018-07-12|2038.98
#2018-07-13|2033.57
#2018-07-16|2046.04
#2018-07-17|2036.43
#2018-07-18|2031.12
#2018-07-19|2014.72
#2018-07-20|2020.06
#2018-07-23|2011.56
#2018-07-24|2030.65
#2018-07-25|2012.01
#2018-07-26|2024.47
#2018-07-27|2049.32
#2018-07-30|2049.13
#2018-07-31|2043.60
#2018-08-01|2009.27
#2018-08-02|1978.16
#2018-08-03|1992.45
#2018-08-06|1987.12
#2018-08-07|2007.54
#2018-08-08|2008.16
#2018-08-09|1991.67
#2018-08-10|1944.58
#2018-08-13|1937.03
#2018-08-14|1930.39
#2018-08-15|1887.86
#2018-08-16|1904.08
#2018-08-17|1909.80
#2018-08-20|1922.19
#2018-08-21|1961.68
#2018-08-22|1985.77
#2018-08-23|1977.35
#2018-08-24|1998.92
#2018-08-27|2015.12
#2018-08-28|2008.62
#2018-08-29|2015.63
#2018-08-30|2014.27
#2018-08-31|1989.68
#2018-09-03|1976.35
#2018-09-04|1944.77
#2018-09-05|1938.95
#2018-09-06|1945.32
#2018-09-07|1924.06
#2018-09-10|1943.90
#2018-09-11|1939.00
#2018-09-12|1944.01
#2018-09-13|1949.26
#2018-09-14|1955.08
#2018-09-17|1964.86
#2018-09-18|1982.62
#2018-09-19|1976.38
#2018-09-20|2018.55
#2018-09-21|2032.17
#2018-09-24|2012.53
#2018-09-25|2009.58
#2018-09-26|2007.72
#2018-09-27|1996.86
#2018-09-28|1969.30
#2018-10-01|1968.98
#2018-10-02|1952.95
#2018-10-03|1963.37
#2018-10-04|1942.66
#2018-10-05|1922.98
#2018-10-08|1898.41
#2018-10-09|1890.16
#2018-10-10|1867.16
#2018-10-11|1832.74
#2018-10-12|1825.74
#2018-10-15|1832.36
#2018-10-16|1868.67
#2018-10-17|1846.61
#2018-10-18|1807.14
#2018-10-19|1776.14
#2018-10-22|1754.00
#2018-10-23|1716.26
#2018-10-24|1717.03
#2018-10-25|1741.81
#2018-10-26|1734.70
#2018-10-29|1758.86
#2018-10-30|1770.73
#2018-10-31|1784.59
#2018-11-01|1795.85
#2018-11-02|1795.76
#2018-11-05|1795.72
#2018-11-06|1784.71
#2018-11-07|1832.95
#2018-11-08|1813.19
#2018-11-09|1801.36
#2018-11-12|1767.39
#2018-11-13|1783.79
#2018-11-14|1783.26
#2018-11-15|1758.20
#2018-11-16|1760.30
#2018-11-19|1758.51
#2018-11-20|1736.09
#2018-11-21|1751.36
#2018-11-22|1742.84
#2018-11-23|1749.76
#2018-11-26|1780.94
#2018-11-27|1769.30
#2018-11-28|1758.29
#2018-11-29|1781.62
#2018-11-30|1758.19
#2018-12-03|1758.45
#2018-12-04|1747.36
#2018-12-05|1710.47
#2018-12-06|1641.62
#2018-12-07|1668.74
#2018-12-10|1627.29
#2018-12-11|1661.85
#2018-12-12|1687.27
#2018-12-13|1675.80
#2018-12-14|1655.32
#2018-12-17|1638.80
#2018-12-18|1627.78
#2018-12-19|1645.33
#2018-12-20|1620.27
#2018-12-21|1627.72
#2018-12-24|1621.31
#2018-12-25|1621.31
#2018-12-26|1620.46
#2018-12-27|1602.56
#2018-12-28|1644.39
#2018-12-31|1653.52
#2019-01-01|1653.52
#2019-01-02|1633.06
#2019-01-03|1632.20
#2019-01-04|1676.95
#2019-01-07|1681.04
#2019-01-08|1695.97
#2019-01-09|1715.15
#2019-01-10|1719.79
#2019-01-11|1705.62
#2019-01-14|1699.93
#2019-01-15|1701.91
#2019-01-16|1710.28
#2019-01-17|1715.29
#2019-01-18|1743.47
#2019-01-21|1735.44
#2019-01-22|1741.47
#2019-01-23|1739.47
#2019-01-24|1750.86
#2019-01-25|1786.17
#2019-01-28|1783.92
#2019-01-29|1777.00
#2019-01-30|1779.57
#2019-01-31|1780.90
#2019-02-01|1793.19
#2019-02-04|1779.33
#2019-02-05|1810.09
#2019-02-06|1805.94
#2019-02-07|1776.44
#2019-02-08|1754.33
#2019-02-11|1764.35
#2019-02-12|1780.34
#2019-02-13|1792.81
#2019-02-14|1793.67
#2019-02-15|1819.81
#2019-02-18|1837.72
#2019-02-19|1845.39
#2019-02-20|1865.39
#2019-02-21|1872.07
#2019-02-22|1873.29
#2019-02-25|1874.56
#2019-02-26|1883.72
#2019-02-27|1879.24
#2019-02-28|1899.18
#2019-03-01|1906.92
#2019-03-04|1901.25
#2019-03-05|1898.00
#2019-03-06|1894.73
#2019-03-07|1869.94
#2019-03-08|1863.00
#2019-03-11|1874.31
#2019-03-12|1880.00
#2019-03-13|1892.01
#2019-03-14|1912.05
#2019-03-15|1935.43
#2019-03-18|1939.45
#2019-03-19|1929.74
#2019-03-20|1927.87
#2019-03-21|1925.31
#2019-03-22|1878.76
#2019-03-25|1879.49
#2019-03-26|1881.14
#2019-03-27|1886.32
#2019-03-28|1869.37
#2019-03-29|1897.35
#2019-04-01|1926.51
#2019-04-02|1932.26
#2019-04-03|1974.54
#2019-04-04|1968.75
#2019-04-05|1985.58
#2019-04-08|1976.37
#2019-04-09|1963.51
#2019-04-10|1972.57
#2019-04-11|1990.90
#2019-04-12|2004.06
#2019-04-15|2009.16
#2019-04-16|2023.05
#2019-04-17|2027.64
#2019-04-18|2028.17
#2019-04-19|2028.17
#2019-04-22|2030.24
#2019-04-23|2016.02
#2019-04-24|2033.57
#2019-04-25|2004.71
#2019-04-26|2012.97
#2019-04-29|2023.75
#2019-04-30|2041.62
#2019-05-01|2047.72
#2019-05-02|2033.68
#2019-05-03|2021.69
#2019-05-06|1995.99
#2019-05-07|1967.69
#2019-05-08|1964.59
#2019-05-09|1935.56
#2019-05-10|1944.32
#2019-05-13|1916.13
#2019-05-14|1940.15
#2019-05-15|1959.27
#2019-05-16|1977.96
#2019-05-17|1971.72
#2019-05-20|1959.70
#2019-05-21|1974.87
#2019-05-22|1968.38
#2019-05-23|1937.20
#2019-05-24|1960.06
#2019-05-27|1965.65
#2019-05-28|1953.79
#2019-05-29|1915.67
#2019-05-30|1934.83
#2019-05-31|1924.21
#2019-06-03|1935.55
#2019-06-04|1959.20
#2019-06-05|1971.39
#2019-06-06|1966.40
#2019-06-07|1997.14
#2019-06-10|2003.92
#2019-06-11|2021.26
#2019-06-12|1999.52
#2019-06-13|2000.14
#2019-06-14|1980.27
#2019-06-17|1978.49
#2019-06-18|2010.77
#2019-06-19|2026.29
#2019-06-20|2044.77
#2019-06-21|2026.71
#2019-06-24|2038.29
#2019-06-25|2043.67
#2019-06-26|2024.67
#2019-06-27|2015.64
#2019-06-28|2033.60
#2019-07-01|2043.47
#2019-07-02|2034.25
#2019-07-03|2063.73
#2019-07-04|2064.32
#2019-07-05|2029.09
#2019-07-08|2015.94
#2019-07-09|2002.20
#2019-07-10|2008.72
#2019-07-11|2008.66
#2019-07-12|2030.79
#2019-07-15|2041.76
#2019-07-16|2075.78
#2019-07-17|2057.04
#2019-07-18|2039.73
#2019-07-19|2040.29
#2019-07-22|2044.07
#2019-07-23|2044.28
#2019-07-24|2042.13
#2019-07-25|2041.16
#2019-07-26|2047.48
#2019-07-29|2044.85
#2019-07-30|1994.80
#2019-07-31|2017.39
#2019-08-01|2013.45
#2019-08-02|1963.07
#2019-08-05|1930.30
#2019-08-06|1938.41
#2019-08-07|1959.12
#2019-08-08|2002.74
#2019-08-09|1987.08
#2019-08-12|1984.97
#2019-08-13|1998.10
#2019-08-14|1954.24
#2019-08-15|1941.29
#2019-08-16|1972.69
#2019-08-19|2003.75
#2019-08-20|1984.55
#2019-08-21|2016.42
#2019-08-22|1992.43
#2019-08-23|1982.86
#2019-08-26|1993.93
#2019-08-27|2006.61
#2019-08-28|1987.76
#2019-08-29|2025.72
#2019-08-30|2030.32
#2019-09-02|2026.65
#2019-09-03|2020.84
#2019-09-04|2048.73
#2019-09-05|2060.28
#2019-09-06|2054.77
#2019-09-09|2051.90
#2019-09-10|2064.38
#2019-09-11|2066.67
#2019-09-12|2085.38
#2019-09-13|2108.59
#2019-09-16|2065.65
#2019-09-17|2068.06
#2019-09-18|2074.76
#2019-09-19|2088.70
#2019-09-20|2076.92
#2019-09-23|2050.10
#2019-09-24|2053.98
#2019-09-25|2024.38
#2019-09-26|2037.33
#2019-09-27|2053.32
#2019-09-30|2074.35
#2019-10-01|2062.18
#2019-10-02|1998.23
#2019-10-03|2007.26
#2019-10-04|2029.08
#2019-10-07|2035.26
#2019-10-08|1989.58
#2019-10-09|2009.58
#2019-10-10|2043.38
#2019-10-11|2104.12
#2019-10-14|2095.35
#2019-10-15|2114.95
#2019-10-16|2114.16
#2019-10-17|2120.78
#2019-10-18|2116.28
#2019-10-21|2133.96
#2019-10-22|2121.22
#2019-10-23|2117.73
#2019-10-24|2131.50
#2019-10-25|2154.05
#2019-10-28|2148.28
#2019-10-29|2171.85
#2019-10-30|2159.46
#2019-10-31|2162.66
#2019-11-01|2190.79
#2019-11-04|2204.97
#2019-11-05|2182.28
#2019-11-06|2173.85
#2019-11-07|2159.64
#2019-11-08|2151.98
#2019-11-11|2163.41
#2019-11-12|2173.02
#2019-11-13|2151.96
#2019-11-14|2156.07
#2019-11-15|2183.29
#2019-11-18|2181.17
#2019-11-19|2180.06
#2019-11-20|2165.93
#2019-11-21|2158.16
#2019-11-22|2150.01
#2019-11-25|2159.04
#2019-11-26|2181.21
#2019-11-27|2178.31
#2019-11-28|2170.56
#2019-11-29|2166.26
#2019-12-02|2143.27
#2019-12-03|2129.88
#2019-12-04|2163.46
#2019-12-05|2164.91
#2019-12-06|2179.29
#2019-12-09|2179.34
#2019-12-10|2191.40
#2019-12-11|2200.24
#2019-12-12|2209.89
#2019-12-13|2224.32
#2019-12-16|2246.57
#2019-12-17|2231.78
#2019-12-18|2210.95
#2019-12-19|2193.88
#2019-12-20|2203.98
#2019-12-23|2213.32
#2019-12-24|2213.47
#2019-12-25|2213.47
#2019-12-26|2215.17
#2019-12-27|2235.37
#2019-12-30|2225.26
#2019-12-31|2233.53
#2020-01-01|2233.53
#2020-01-02|2255.18
#2020-01-03|2219.98
#2020-01-06|2211.31
#2020-01-07|2205.76
#2020-01-08|2217.30
#2020-01-09|2204.64
#2020-01-10|2199.83
#2020-01-13|2212.33
#2020-01-14|2219.04
#2020-01-15|2213.07
#2020-01-16|2210.77
#2020-01-17|2228.78
#2020-01-20|2229.63
#2020-01-21|2231.96
#2020-01-22|2214.66
#2020-01-23|2192.98
#2020-01-24|2216.78
#2020-01-27|2168.63
#2020-01-28|2182.41
#2020-01-29|2199.92
#2020-01-30|2179.65
#2020-01-31|2160.82
#2020-02-03|2165.06
#2020-02-04|2190.94
#2020-02-05|2214.95
#2020-02-06|2207.58
#2020-02-07|2205.19
#2020-02-10|2206.53
#2020-02-11|2236.90
#2020-02-12|2245.61
#2020-02-13|2225.04
#2020-02-14|2232.07
#2020-02-17|2236.45
#2020-02-18|2220.72
#2020-02-19|2223.98
#2020-02-20|2217.81
#2020-02-21|2220.79
#2020-02-24|2132.07
#2020-02-25|2092.74
#2020-02-26|2088.16
#2020-02-27|2051.38
#2020-02-28|1968.56
#2020-03-02|2005.08
#2020-03-03|2054.82
#2020-03-04|2074.39
#2020-03-05|2049.74
#2020-03-06|1970.71
#2020-03-09|1829.33
#2020-03-10|1755.02
#2020-03-11|1725.29
#2020-03-12|1447.84
#2020-03-13|1483.68
#2020-03-16|1333.28
#2020-03-17|1350.12
#2020-03-18|1193.15
#2020-03-19|1220.94
#2020-03-20|1326.14
#2020-03-23|1282.24
#2020-03-24|1395.28
#2020-03-25|1484.99
#2020-03-26|1577.47
#2020-03-27|1506.15
#2020-03-30|1499.45
#2020-03-31|1545.19
#2020-04-01|1445.54
#2020-04-02|1432.05
#2020-04-03|1400.11
#2020-04-06|1513.09
#2020-04-07|1564.45
#2020-04-08|1571.59
#2020-04-09|1648.73
#2020-04-10|1648.73
#2020-04-13|1643.00
#2020-04-14|1637.98
#2020-04-15|1523.89
#2020-04-16|1523.26
#2020-04-17|1596.71
#2020-04-20|1584.52
#2020-04-21|1505.84
#2020-04-22|1540.63
#2020-04-23|1538.16
#2020-04-24|1520.12
#2020-04-27|1579.63
#2020-04-28|1604.46
#2020-04-29|1665.04
#2020-04-30|1634.77
#2020-05-01|1643.05
#2020-05-04|1557.47
#2020-05-05|1584.49
#2020-05-06|1567.51
#2020-05-07|1587.90
#2020-05-08|1653.16
#2020-05-11|1614.13
#2020-05-12|1616.17
#2020-05-13|1576.98
#2020-05-14|1550.32
#2020-05-15|1550.36
#2020-05-18|1665.98
#2020-05-19|1646.22
#2020-05-20|1667.38
#2020-05-21|1657.46
#2020-05-22|1652.29
#2020-05-25|1722.33
#2020-05-26|1764.36
#2020-05-27|1791.15
#2020-05-28|1817.05
#2020-05-29|1810.43
#2020-06-01|1834.20
#2020-06-02|1889.46
#2020-06-03|1969.59
#2020-06-04|1981.02
#2020-06-05|2028.14
#2020-06-08|2015.05
#2020-06-09|1977.65
#2020-06-10|1941.00
#2020-06-11|1849.73
#2020-06-12|1833.79
#2020-06-15|1853.61
#2020-06-16|1925.31
#2020-06-17|1922.11
#2020-06-18|1917.06
#2020-06-19|1898.26
#2020-06-22|1904.22
#2020-06-23|1926.37
#2020-06-24|1859.79
#2020-06-25|1864.02
#2020-06-26|1857.32
#2020-06-29|1896.43
#2020-06-30|1880.27
#2020-07-01|1889.00
#2020-07-02|1936.35
#2020-07-03|1930.31
#2020-07-06|1968.67
#2020-07-07|1954.59
#2020-07-08|1916.02
#2020-07-09|1885.67
#2020-07-10|1921.07
#2020-07-13|1955.53
#2020-07-14|1947.49
#2020-07-15|1998.35
#2020-07-16|2002.65
#2020-07-17|1979.39
#2020-07-20|1998.29
#2020-07-21|2012.46
#2020-07-22|2025.77
#2020-07-23|2011.86
#2020-07-24|1978.00
#2020-07-27|1990.66
#2020-07-28|1970.41
#2020-07-29|1984.34
#2020-07-30|1931.34
#2020-07-31|1873.45
#2020-08-03|1923.77
#2020-08-04|1934.00
#2020-08-05|1999.78
#2020-08-06|1988.59
#2020-08-07|1986.65
#2020-08-10|2016.68
#2020-08-11|2062.25
#2020-08-12|2082.40
#2020-08-13|2071.61
#2020-08-14|2037.43
#2020-08-17|2049.40
#2020-08-18|2051.35
#2020-08-19|2069.89
#2020-08-20|2033.00
#2020-08-21|2035.52
#2020-08-24|2091.19
#2020-08-25|2071.19
#2020-08-26|2084.91
#2020-08-27|2057.63
#2020-08-28|2072.12
#2020-08-31|2037.51
#2020-09-01|2037.77
#2020-09-02|2045.73
#2020-09-03|2031.28
#2020-09-04|2008.79
#2020-09-07|2055.60
#2020-09-08|2018.28
#2020-09-09|2046.12
#2020-09-10|2030.80
#2020-09-11|2024.92
#2020-09-14|2042.53
#2020-09-15|2058.55
#2020-09-16|2067.56
#2020-09-17|2054.32
#2020-09-18|2030.66
#2020-09-21|1917.01
#2020-09-22|1910.30
#2020-09-23|1914.18
#2020-09-24|1894.14
#2020-09-25|1882.38
#2020-09-28|1939.38
#2020-09-29|1944.16
#2020-09-30|1935.17
#2020-10-01|1917.20
#2020-10-02|1962.89
#2020-10-05|2003.60
#2020-10-06|2034.36
#2020-10-07|2049.63
#2020-10-08|2067.70
#2020-10-09|2057.81
#2020-10-12|2065.91
#2020-10-13|2022.32
#2020-10-14|2037.14
#2020-10-15|1977.85
#2020-10-16|2002.57
#2020-10-19|2016.35
#2020-10-20|2026.91
#2020-10-21|1990.85
#2020-10-22|1973.68
#2020-10-23|1992.00
#2020-10-26|1934.59
#2020-10-27|1889.04
#2020-10-28|1811.83
#2020-10-29|1801.51
#2020-10-30|1828.74
#2020-11-02|1892.73
#2020-11-03|1967.71
#2020-11-04|1960.27
#2020-11-05|2012.51
#2020-11-06|2015.76
#2020-11-09|2179.95
#2020-11-10|2222.25
#2020-11-11|2190.53
#2020-11-12|2175.50
#2020-11-13|2204.99
#2020-11-16|2239.58
#2020-11-17|2242.65
#2020-11-18|2246.38
#2020-11-19|2212.42
#2020-11-20|2216.18
#2020-11-23|2221.67
#2020-11-24|2284.98
#2020-11-25|2290.36
#2020-11-26|2272.23
#2020-11-27|2279.40
#2020-11-30|2236.32
#2020-12-01|2281.48
#2020-12-02|2284.65
#2020-12-03|2301.76
#2020-12-04|2323.47
#2020-12-07|2296.62
#2020-12-08|2286.17
#2020-12-09|2266.52
#2020-12-10|2261.00
#2020-12-11|2234.81
#2020-12-14|2241.54
#2020-12-15|2262.32
#2020-12-16|2265.88
#2020-12-17|2276.03
#2020-12-18|2254.10
#2020-12-21|2198.71
#2020-12-22|2224.11
#2020-12-23|2246.38
#2020-12-24|2240.65
#2020-12-25|2240.65
#2020-12-28|2274.16
#2020-12-29|2271.42
#2020-12-30|2280.43
#2020-12-31|2248.03
#2021-01-01|2248.03
#2021-01-04|2279.64
#2021-01-05|2261.72
#2021-01-06|2362.70
#2021-01-07|2409.99
#2021-01-08|2416.61
#2021-01-11|2352.21
#2021-01-12|2365.68
#2021-01-13|2362.00
#2021-01-14|2382.75
#2021-01-15|2344.40
#2021-01-18|2338.29
#2021-01-19|2354.68
#2021-01-20|2347.76
#2021-01-21|2328.94
#2021-01-22|2299.20
#2021-01-25|2240.27
#2021-01-26|2242.74
#2021-01-27|2183.01
#2021-01-28|2233.04
#2021-01-29|2192.02
#2021-02-01|2211.50
#2021-02-02|2245.51
#2021-02-03|2245.87
#2021-02-04|2258.41
#2021-02-05|2306.46
#2021-02-08|2327.71
#2021-02-09|2315.85
#2021-02-10|2301.15
#2021-02-11|2324.86
#2021-02-12|2314.21
#2021-02-15|2346.34
#2021-02-16|2328.15
#2021-02-17|2289.53
#2021-02-18|2291.00
#2021-02-19|2330.49
#2021-02-22|2335.59
#2021-02-23|2360.59
#2021-02-24|2379.11
#2021-02-25|2388.36
#2021-02-26|2337.49
#2021-03-01|2368.91
#2021-03-02|2374.34
#2021-03-03|2402.78
#2021-03-04|2425.03
#2021-03-05|2364.00
#2021-03-08|2429.17
#2021-03-09|2447.34
#2021-03-10|2467.20
#2021-03-11|2486.22
#2021-03-12|2503.12
#2021-03-15|2485.65
#2021-03-16|2475.16
#2021-03-17|2468.64
#2021-03-18|2482.42
#2021-03-19|2440.92
#2021-03-22|2420.97
#2021-03-23|2395.48
#2021-03-24|2423.58
#2021-03-25|2414.29
#2021-03-26|2444.04
#2021-03-29|2448.14
#2021-03-30|2467.30
#2021-03-31|2466.03
#2021-04-01|2489.31
#2021-04-02|2489.31
#2021-04-05|2497.36
#2021-04-06|2507.61
#2021-04-07|2522.25
#2021-04-08|2539.17
#2021-04-09|2546.21
#2021-04-12|2546.23
#2021-04-13|2556.58
#2021-04-14|2560.10
#2021-04-15|2553.54
#2021-04-16|2584.97
#2021-04-19|2610.29
#2021-04-20|2560.52
#2021-04-21|2559.26
#2021-04-22|2562.67
#2021-04-23|2573.61
#2021-04-26|2605.53
#2021-04-27|2608.45
#2021-04-28|2620.24
#2021-04-29|2621.98
#2021-04-30|2613.00
#2021-05-03|2637.61
#2021-05-04|2636.90
#2021-05-05|2706.26
#2021-05-06|2733.10
#2021-05-07|2761.32
#2021-05-10|2763.80
#2021-05-11|2710.62
#2021-05-12|2705.77
#2021-05-13|2681.68
#2021-05-14|2737.22
#2021-05-17|2717.89
#2021-05-18|2730.49
#2021-05-19|2677.11
#2021-05-20|2706.00
#2021-05-21|2720.95
#2021-05-24|2739.89
#2021-05-25|2734.09
#2021-05-26|2736.24
#2021-05-27|2742.83
#2021-05-28|2738.92
#2021-05-31|2735.42
#2021-06-01|2775.65
#2021-06-02|2769.09
#2021-06-03|2768.14
#2021-06-04|2770.78
#2021-06-07|2792.65
#2021-06-08|2800.49
#2021-06-09|2791.41
#2021-06-10|2768.73
#2021-06-11|2775.23
#2021-06-14|2783.30
#2021-06-15|2775.48
#2021-06-16|2770.13
#2021-06-17|2727.17
#2021-06-18|2652.51
#2021-06-21|2686.47
#2021-06-22|2701.24
#2021-06-23|2678.21
#2021-06-24|2704.06
#2021-06-25|2717.46
#2021-06-28|2657.73
#2021-06-29|2665.63
#2021-06-30|2630.31
#2021-07-01|2670.03
#2021-07-02|2665.12
#2021-07-05|2680.29
#2021-07-06|2652.05
#2021-07-07|2668.26
#2021-07-08|2634.72
#2021-07-09|2680.43
#2021-07-12|2689.05
#2021-07-13|2674.66
#2021-07-14|2654.61
#2021-07-15|2626.53
#2021-07-16|2617.06
#2021-07-19|2523.84
#2021-07-20|2540.51
#2021-07-21|2596.00
#2021-07-22|2614.21
#2021-07-23|2638.40
#2021-07-26|2654.04
#2021-07-27|2636.57
#2021-07-28|2667.22
#2021-07-29|2697.78
#2021-07-30|2683.88
#2021-08-02|2695.08
#2021-08-03|2697.80
#2021-08-04|2713.75
#2021-08-05|2727.42
#2021-08-06|2711.41
#2021-08-09|2693.06
#2021-08-10|2703.37
#2021-08-11|2750.45
#2021-08-12|2759.82
#2021-08-13|2778.24
#2021-08-16|2757.03
#2021-08-17|2726.88
#2021-08-18|2739.86
#2021-08-19|2688.62
#2021-08-20|2689.87
#2021-08-23|2717.52
#2021-08-24|2721.82
#2021-08-25|2732.62
#2021-08-26|2751.13
#2021-08-27|2757.07
#2021-08-30|2751.47
#2021-08-31|2747.82
#2021-09-01|2790.39
#2021-09-02|2794.35
#2021-09-03|2770.08
#2021-09-06|2757.07
#2021-09-07|2751.25
#2021-09-08|2736.19
#2021-09-09|2726.18
#2021-09-10|2694.31
#2021-09-13|2725.43
#2021-09-14|2722.52
#2021-09-15|2689.70
#2021-09-16|2688.43
#2021-09-17|2634.76
#2021-09-20|2601.52
#2021-09-21|2631.99
#2021-09-22|2668.75
#2021-09-23|2677.46
#2021-09-24|2666.33
#2021-09-27|2682.35
#2021-09-28|2612.86
#2021-09-29|2603.25
#2021-09-30|2578.95
#2021-10-01|2569.70
#2021-10-04|2566.35
#2021-10-05|2566.97
#2021-10-06|2522.88
#2021-10-07|2587.31
#2021-10-08|2587.14
#2021-10-11|2583.24
#2021-10-12|2562.97
#2021-10-13|2573.08
#2021-10-14|2597.08
#2021-10-15|2628.78
#2021-10-18|2609.60
#2021-10-19|2641.53
#2021-10-20|2667.17
#2021-10-21|2643.72
#2021-10-22|2653.61
#2021-10-25|2643.65
#2021-10-26|2661.95
#2021-10-27|2656.45
#2021-10-28|2677.89
#2021-10-29|2652.54
#2021-11-01|2692.36
#2021-11-02|2695.63
#2021-11-03|2697.76
#2021-11-04|2684.90
#2021-11-05|2711.55
#2021-11-08|2725.43
#2021-11-09|2709.15
#2021-11-10|2695.88
#2021-11-11|2684.03
#2021-11-12|2681.08
#2021-11-15|2681.35
#2021-11-16|2659.67
#2021-11-17|2642.69
#2021-11-18|2628.29
#2021-11-19|2582.99
#2021-11-22|2574.79
#2021-11-23|2594.30
#2021-11-24|2588.96
#2021-11-25|2601.10
#2021-11-26|2482.92
#2021-11-29|2476.85
#2021-11-30|2456.00
#2021-12-01|2526.90
#2021-12-02|2519.54
#2021-12-03|2487.74
#2021-12-06|2536.61
#2021-12-07|2585.53
#2021-12-08|2578.30
#2021-12-09|2553.15
#2021-12-10|2534.05
#2021-12-13|2503.53
#2021-12-14|2502.01
#2021-12-15|2500.12
#2021-12-16|2542.37
#2021-12-17|2522.56
#2021-12-20|2497.22
#2021-12-21|2538.05
#2021-12-22|2584.71
#2021-12-23|2619.03
#2021-12-24|2617.69
#2021-12-27|2639.38
#2021-12-28|2640.48
#2021-12-29|2673.21
#2021-12-30|2673.52
#2021-12-31|2683.47
#2022-01-03|2676.75
#2022-01-04|2725.40
#2022-01-05|2733.96
#2022-01-06|2709.34
#2022-01-07|2714.09
#2022-01-10|2681.53
#2022-01-11|2714.66
#2022-01-12|2752.87
#2022-01-13|2785.89
#2022-01-14|2758.79
#2022-01-17|2751.67
#2022-01-18|2714.85
#2022-01-19|2710.83
#2022-01-20|2726.99
#2022-01-21|2679.21
#2022-01-24|2538.54
#2022-01-25|2534.93
#2022-01-26|2577.12
#2022-01-27|2544.28
#2022-01-28|2550.71
#2022-01-31|2578.81
#2022-02-01|2629.46
#2022-02-02|2654.50
#2022-02-03|2666.29
#2022-02-04|2638.04
#2022-02-07|2647.85
#2022-02-08|2667.14
#2022-02-09|2732.12
#2022-02-10|2743.40
#2022-02-11|2713.63
#2022-02-14|2625.41
#2022-02-15|2688.56
#2022-02-16|2712.11
#2022-02-17|2700.38
#2022-02-18|2667.01
#2022-02-21|2624.94
#2022-02-22|2596.11
#2022-02-23|2566.98
#2022-02-24|2386.54
#2022-02-25|2508.23
#2022-02-28|2489.28
#2022-03-01|2397.05
#2022-03-02|2401.75
#2022-03-03|2366.28
#2022-03-04|2209.81
#2022-03-07|2147.25
#2022-03-08|2171.35
#2022-03-09|2360.96
#2022-03-10|2318.92
#2022-03-11|2354.02
#2022-03-14|2417.64
#2022-03-15|2409.06
#2022-03-16|2477.88
#2022-03-17|2524.50
#2022-03-18|2507.64
#2022-03-21|2487.46
#2022-03-22|2494.85
#2022-03-23|2445.05
#2022-03-24|2425.99
#2022-03-25|2401.04
#2022-03-28|2407.50
#2022-03-29|2504.68
#2022-03-30|2457.79
#2022-03-31|2424.87
#2022-04-01|2412.36
#2022-04-04|2400.26
#2022-04-05|2323.66
#2022-04-06|2256.82
#2022-04-07|2261.42
#2022-04-08|2297.61
#2022-04-11|2325.96
#2022-04-12|2329.34
#2022-04-13|2327.53
#2022-04-14|2318.68
#2022-04-15|2318.68
#2022-04-18|2322.34
#2022-04-19|2313.97
#2022-04-20|2393.68
#2022-04-21|2441.13
#2022-04-22|2390.44
#2022-04-25|2359.20
#2022-04-26|2347.67
#2022-04-27|2322.55
#2022-04-28|2340.76
#2022-04-29|2358.45
#2022-05-02|2320.65
#2022-05-03|2338.40
#2022-05-04|2316.69
#2022-05-05|2291.15
#2022-05-06|2276.39
#2022-05-09|2219.06
#2022-05-10|2213.80
#2022-05-11|2259.20
#2022-05-12|2209.14
#2022-05-13|2260.46
#2022-05-16|2252.83
#2022-05-17|2309.94
#2022-05-18|2289.00
#2022-05-19|2265.30
#2022-05-20|2264.11
#2022-05-23|2302.74
#2022-05-24|2295.04
#2022-05-25|2314.21
#2022-05-26|2364.31
#2022-05-27|2384.58
#2022-05-30|2403.03
#2022-05-31|2353.33
#2022-06-01|2323.19
#2022-06-02|2373.16
#2022-06-03|2373.23
#2022-06-06|2390.64
#2022-06-07|2385.27
#2022-06-08|2385.15
#2022-06-09|2347.36
#2022-06-10|2242.44
#2022-06-13|2150.38
#2022-06-14|2101.58
#2022-06-15|2130.71
#2022-06-16|2100.94
#2022-06-17|2107.45
#2022-06-20|2086.51
#2022-06-21|2088.33
#2022-06-22|2076.76
#2022-06-23|2047.02
#2022-06-24|2103.30
#2022-06-27|2101.32
#2022-06-28|2093.15
#2022-06-29|2051.92
#2022-06-30|2027.51
#2022-07-01|2025.55
#2022-07-04|2033.70
#2022-07-05|1933.96
#2022-07-06|1958.54
#2022-07-07|1999.70
#2022-07-08|2049.47
#2022-07-11|1991.43
#2022-07-12|2004.42
#2022-07-13|1989.48
#2022-07-14|1938.81
#2022-07-15|2002.15
#2022-07-18|2043.85
#2022-07-19|2095.48
#2022-07-20|2072.68
#2022-07-21|2074.02
#2022-07-22|2095.17
#2022-07-25|2091.22
#2022-07-26|2058.89
#2022-07-27|2072.15
#2022-07-28|2108.29
#2022-07-29|2159.92
#2022-08-01|2152.29
#2022-08-02|2120.56
#2022-08-03|2132.67
#2022-08-04|2169.91
#2022-08-05|2144.96
#2022-08-08|2172.02
#2022-08-09|2164.89
#2022-08-10|2218.32
#2022-08-11|2223.86
#2022-08-12|2199.68
#2022-08-15|2202.04
#2022-08-16|2211.83
#2022-08-17|2169.40
#2022-08-18|2160.94
#2022-08-19|2131.60
#2022-08-22|2072.86
#2022-08-23|2074.71
#2022-08-24|2070.56
#2022-08-25|2078.22
#2022-08-26|2061.42
#2022-08-29|2047.10
#2022-08-30|2046.60
#2022-08-31|2047.22
#2022-09-01|1994.97
#2022-09-02|2065.26
#2022-09-05|2002.02
#2022-09-06|2009.62
#2022-09-07|2030.62
#2022-09-08|2039.53
#2022-09-09|2085.03
#2022-09-12|2152.35
#2022-09-13|2091.81
#2022-09-14|2058.56
#2022-09-15|2061.17
#2022-09-16|2022.90
#2022-09-19|2027.67
#2022-09-20|1973.36
#2022-09-21|1959.44
#2022-09-22|1898.03
#2022-09-23|1820.23
#2022-09-26|1804.03
#2022-09-27|1799.23
#2022-09-28|1803.22
#2022-09-29|1786.15
#2022-09-30|1828.30
#2022-10-03|1849.82
#2022-10-04|1939.22
#2022-10-05|1879.54
#2022-10-06|1851.26
#2022-10-07|1809.73
#2022-10-10|1815.81
#2022-10-11|1820.60
#2022-10-12|1793.82
#2022-10-13|1818.95
#2022-10-14|1834.62
#2022-10-17|1884.51
#2022-10-18|1916.78
#2022-10-19|1889.60
#2022-10-20|1903.37
#2022-10-21|1870.43
#2022-10-24|1932.18
#2022-10-25|1985.81
#2022-10-26|2030.22
#2022-10-27|2019.79
#2022-10-28|2031.28
#2022-10-31|2023.63
#2022-11-01|2032.70
#2022-11-02|2015.42
#2022-11-03|1978.65
#2022-11-04|2049.41
#2022-11-07|2068.80
#2022-11-08|2086.94
#2022-11-09|2081.41
#2022-11-10|2175.87
#2022-11-11|2227.94
#2022-11-14|2218.86
#2022-11-15|2238.65
#2022-11-16|2213.67
#2022-11-17|2179.43
#2022-11-18|2214.18
#2022-11-21|2198.08
#2022-11-22|2214.60
#2022-11-23|2243.32
#2022-11-24|2266.01
#2022-11-25|2272.76
#2022-11-28|2248.02
#2022-11-29|2234.84
#2022-11-30|2217.76
#2022-12-01|2288.94
#2022-12-02|2293.03
#2022-12-05|2289.50
#2022-12-06|2279.05
#2022-12-07|2268.90
#2022-12-08|2266.17
#2022-12-09|2296.03
#2022-12-12|2269.95
#2022-12-13|2314.50
#2022-12-14|2302.28
#2022-12-15|2250.95
#2022-12-16|2207.95
#2022-12-19|2209.01
#2022-12-20|2223.02
#2022-12-21|2247.97
#2022-12-22|2230.88
#2022-12-23|2249.18
#2022-12-26|2249.18
#2022-12-27|2257.27
#2022-12-28|2239.43
#2022-12-29|2265.40
#2022-12-30|2242.42
#2023-01-02|2273.57
#2023-01-03|2279.38
#2023-01-04|2347.91
#2023-01-05|2335.74
#2023-01-06|2386.68
#2023-01-09|2449.06
#2023-01-10|2423.83
#2023-01-11|2441.92
#2023-01-12|2482.69
#2023-01-13|2496.79
#2023-01-16|2508.33
#2023-01-17|2516.15
#2023-01-18|2542.92
#2023-01-19|2486.78
#2023-01-20|2509.26
#2023-01-23|2526.39
#2023-01-24|2543.99
#2023-01-25|2541.13
#2023-01-26|2544.31
#2023-01-27|2568.91
#2023-01-30|2557.47
#2023-01-31|2542.66
#2023-02-01|2589.46
#2023-02-02|2638.82
#2023-02-03|2617.29
#2023-02-06|2558.77
#2023-02-07|2535.68
#2023-02-08|2528.45
#2023-02-09|2561.98
#2023-02-10|2526.45
#2023-02-13|2576.52
#2023-02-14|2575.90
#2023-02-15|2603.20
#2023-02-16|2585.92
#2023-02-17|2595.66
#2023-02-20|2599.90
#2023-02-21|2580.93
#2023-02-22|2566.25
#2023-02-23|2557.17
#2023-02-24|2538.39
#2023-02-27|2579.62
#2023-02-28|2581.71
#2023-03-01|2607.53
#2023-03-02|2634.13
#2023-03-03|2654.49
#2023-03-06|2680.11
#2023-03-07|2642.83
#2023-03-08|2642.79
#2023-03-09|2634.18
#2023-03-10|2637.78
#2023-03-13|2567.81
#2023-03-14|2608.23
#2023-03-15|2465.46
#2023-03-16|2539.28
#2023-03-17|2512.46
#2023-03-20|2562.00
#2023-03-21|2629.09
#2023-03-22|2624.76
#2023-03-23|2612.11
#2023-03-24|2492.65
#2023-03-27|2527.60
#2023-03-28|2553.80
#2023-03-29|2590.96
#2023-03-30|2645.35
#2023-03-31|2645.69
#2023-04-03|2633.80
#2023-04-04|2646.61
#2023-04-05|2583.12
#2023-04-06|2593.81
#2023-04-07|2593.81
#2023-04-10|2573.87
#2023-04-11|2615.90
#2023-04-12|2644.23
#2023-04-13|2676.03
#2023-04-14|2681.05
#2023-04-17|2678.99
#2023-04-18|2703.59
#2023-04-19|2721.86
#2023-04-20|2715.92
#2023-04-21|2705.76
#2023-04-24|2730.90
#2023-04-25|2714.96
#2023-04-26|2731.68
#2023-04-27|2722.58
#2023-04-28|2762.78
#2023-05-01|2747.89
#2023-05-02|2698.78
#2023-05-03|2728.66
#2023-05-04|2707.76
#2023-05-05|2744.16
#2023-05-08|2761.17
#2023-05-09|2745.86
#2023-05-10|2743.03
#2023-05-11|2728.65
#2023-05-12|2727.97
#2023-05-15|2733.97
#2023-05-16|2725.83
#2023-05-17|2726.25
#2023-05-18|2728.37
#2023-05-19|2752.77
#2023-05-22|2755.41
#2023-05-23|2728.65
#2023-05-24|2682.24
#2023-05-25|2666.00
#2023-05-26|2673.14
#2023-05-29|2674.90
#2023-05-30|2663.23
#2023-05-31|2608.47
#2023-06-01|2651.79
#2023-06-02|2692.41
#2023-06-05|2677.22
#2023-06-06|2674.45
#2023-06-07|2696.93
#2023-06-08|2718.54
#2023-06-09|2699.74
#2023-06-12|2723.07
#2023-06-13|2744.36
#2023-06-14|2792.50
#2023-06-15|2799.22
#2023-06-16|2834.75
#2023-06-19|2769.89
#2023-06-20|2762.97
#2023-06-21|2771.25
#2023-06-22|2757.48
#2023-06-23|2721.01
#2023-06-26|2722.84
#2023-06-27|2753.05
#2023-06-28|2770.20
#2023-06-29|2772.74
#2023-06-30|2804.60
#2023-07-03|2811.19
#2023-07-04|2798.46
#2023-07-05|2767.97
#2023-07-06|2687.71
#2023-07-07|2717.16
#2023-07-10|2734.82
#2023-07-11|2797.91
#2023-07-12|2873.23
#2023-07-13|2896.45
#2023-07-14|2920.86
#2023-07-17|2904.04
#2023-07-18|2923.85
#2023-07-19|2930.72
#2023-07-20|2943.81
#2023-07-21|2939.24
#2023-07-24|2928.93
#2023-07-25|2932.16
#2023-07-26|2928.83
#2023-07-27|2966.31
#2023-07-28|2981.29
#2023-07-31|2962.67
#2023-08-01|2934.32
#2023-08-02|2889.94
#2023-08-03|2875.35
#2023-08-04|2924.11
#2023-08-07|2924.77
#2023-08-08|2899.82
#2023-08-09|2911.83
#2023-08-10|2931.20
#2023-08-11|2901.52
#2023-08-14|2885.65
#2023-08-15|2881.10
#2023-08-16|2874.76
#2023-08-17|2835.04
#2023-08-18|2809.25
#2023-08-21|2802.18
#2023-08-22|2821.81
#2023-08-23|2816.53
#2023-08-24|2801.21
#2023-08-25|2792.68
#2023-08-28|2838.71
#2023-08-29|2855.86
#2023-08-30|2877.81
#2023-08-31|2861.73
#2023-09-01|2841.83
#2023-09-04|2819.00
#2023-09-05|2770.11
#2023-09-06|2762.99
#2023-09-07|2759.34
#2023-09-08|2765.67
#2023-09-11|2784.38
#2023-09-12|2767.51
#2023-09-13|2749.93
#2023-09-14|2783.81
#2023-09-15|2796.27
#2023-09-18|2769.87
#2023-09-19|2781.41
#2023-09-20|2817.50
#2023-09-21|2769.13
#2023-09-22|2748.70
#2023-09-25|2713.43
#2023-09-26|2706.76
#2023-09-27|2695.15
#2023-09-28|2730.31
#2023-09-29|2733.11
#2023-10-02|2663.51
#2023-10-03|2604.86
#2023-10-04|2616.41
#2023-10-05|2613.71
#2023-10-06|2651.86
#2023-10-09|2636.27
#2023-10-10|2700.56
#2023-10-11|2722.39
#2023-10-12|2694.63
#2023-10-13|2640.37
#2023-10-16|2647.78
#2023-10-17|2655.44
#2023-10-18|2591.93
#2023-10-19|2578.83
#2023-10-20|2541.49
#2023-10-23|2562.67
#2023-10-24|2567.61
#2023-10-25|2547.56
#2023-10-26|2536.46
#2023-10-27|2579.32
#2023-10-30|2611.52
#2023-10-31|2631.93
#2023-11-01|2637.51
#2023-11-02|2697.03
#2023-11-03|2753.77
#2023-11-06|2720.70
#2023-11-07|2697.92
#2023-11-08|2714.42
#2023-11-09|2746.98
#2023-11-10|2732.51
#2023-11-13|2752.13
#2023-11-14|2851.01
#2023-11-15|2889.83
#2023-11-16|2877.99
#2023-11-17|2916.67
#2023-11-20|2920.94
#2023-11-21|2924.28
#2023-11-22|2920.08
#2023-11-23|2929.50
#2023-11-24|2954.33
#2023-11-27|2950.01
#2023-11-28|2977.20
#2023-11-29|3006.53
#2023-11-30|2997.34
#2023-12-01|2998.73
#2023-12-04|2980.61
#2023-12-05|3016.91
#2023-12-06|3030.23
#2023-12-07|3030.83
#2023-12-08|3047.24
#2023-12-11|3047.91
#2023-12-12|3059.79
#2023-12-13|3055.18
#2023-12-14|3187.58
#2023-12-15|3170.38
#2023-12-18|3106.11
#2023-12-19|3144.71
#2023-12-20|3151.14
#2023-12-21|3156.62
#2023-12-22|3176.07
#2023-12-25|3176.07
#2023-12-26|3180.11
#2023-12-27|3210.79
#2023-12-28|3196.32
#2023-12-29|3185.94
#2024-01-01|3185.94
#2024-01-02|3166.55
#2024-01-03|3095.43
#2024-01-04|3149.25
#2024-01-05|3133.47
#2024-01-08|3152.64
#2024-01-09|3155.76
#2024-01-10|3162.15
#2024-01-11|3139.85
#2024-01-12|3198.11
#2024-01-15|3191.05
#2024-01-16|3149.38
#2024-01-17|3108.28
#2024-01-18|3135.70
#2024-01-19|3129.26
#2024-01-22|3163.57
#2024-01-23|3119.17
#2024-01-24|3179.81
#2024-01-25|3168.93
#2024-01-26|3195.19
#2024-01-29|3139.77
#2024-01-30|3173.33
#2024-01-31|3179.30
#2024-02-01|3145.78
#2024-02-02|3147.88
#2024-02-05|3128.26
#2024-02-06|3151.65
#2024-02-07|3155.07
#2024-02-08|3152.18
#2024-02-09|3145.57
#2024-02-12|3162.28
#2024-02-13|3115.26
#2024-02-14|3124.70
#2024-02-15|3167.37
#2024-02-16|3141.39
#2024-02-19|3149.71
#2024-02-20|3178.20
#2024-02-21|3190.85
#2024-02-22|3203.97
#2024-02-23|3210.96
#2024-02-26|3209.48
#2024-02-27|3237.07
#2024-02-28|3249.13
#2024-02-29|3257.61
#2024-03-01|3232.01
#2024-03-04|3240.91
#2024-03-05|3242.63
#2024-03-06|3261.48
#2024-03-07|3325.01
#2024-03-08|3330.32
#2024-03-11|3318.89
#2024-03-12|3343.27
#2024-03-13|3368.94
#2024-03-14|3321.33
#2024-03-15|3325.10
#2024-03-18|3321.38
#2024-03-19|3323.67
#2024-03-20|3334.19
#2024-03-21|3367.44
#2024-03-22|3343.54
#2024-03-25|3342.61
#2024-03-26|3374.05
#2024-03-27|3401.05
#2024-03-28|3373.36
#2024-03-29|3373.36
#2024-04-01|3356.02
#2024-04-02|3316.26
#2024-04-03|3370.42
#2024-04-04|3367.85
#2024-04-05|3313.42
#2024-04-08|3348.43
#2024-04-09|3309.87
#2024-04-10|3256.93
#2024-04-11|3224.43
#2024-04-12|3211.42
#2024-04-15|3207.61
#2024-04-16|3175.66
#2024-04-17|3186.19
#2024-04-18|3201.76
#2024-04-19|3187.45
#2024-04-22|3187.66
#2024-04-23|3236.10
#2024-04-24|3235.86
#2024-04-25|3211.25
#2024-04-26|3263.62
#2024-04-29|3273.23
#2024-04-30|3248.44
#2024-05-01|3245.70
#2024-05-02|3256.82
#2024-05-03|3325.39
#2024-05-06|3352.85
#2024-05-07|3387.57
#2024-05-08|3407.92
#2024-05-09|3446.75
#2024-05-10|3457.25
#2024-05-13|3474.02
#2024-05-14|3508.57
#2024-05-15|3552.86
#2024-05-16|3528.09
#2024-05-17|3518.12
#2024-05-20|3525.56
#2024-05-21|3518.57
#2024-05-22|3499.70
#2024-05-23|3508.07
#2024-05-24|3514.32
#2024-05-27|3546.17
#2024-05-28|3527.32
#2024-05-29|3467.38
#2024-05-30|3503.61
#2024-05-31|3492.70
#2024-06-03|3516.12
#2024-06-04|3487.76
#2024-06-05|3491.96
#2024-06-06|3491.30
#2024-06-07|3422.07
#2024-06-10|3324.28
#2024-06-11|3255.37
#2024-06-12|3358.40
#2024-06-13|3258.35
#2024-06-14|3155.15
#2024-06-17|3169.73
#2024-06-18|3227.42
#2024-06-19|3227.34
#2024-06-20|3263.68
#2024-06-21|3203.93
#2024-06-24|3249.01
#2024-06-25|3216.05
#2024-06-26|3188.95
#2024-06-27|3177.35
#2024-06-28|3164.44
#2024-07-01|3218.15
#2024-07-02|3224.10
#2024-07-03|3298.89
#2024-07-04|3324.73
#2024-07-05|3345.06
#2024-07-08|3363.63
#2024-07-09|3288.82
#2024-07-10|3321.26
#2024-07-11|3390.21
#2024-07-12|3439.13
#2024-07-15|3424.93
#2024-07-16|3428.55
#2024-07-17|3428.61
#2024-07-18|3438.10
#2024-07-19|3403.52
#2024-07-22|3439.15
#2024-07-23|3419.74
#2024-07-24|3382.15
#2024-07-25|3355.39
#2024-07-26|3432.25
#2024-07-29|3371.06
#2024-07-30|3404.57
#2024-07-31|3387.73
#2024-08-01|3296.43
#2024-08-02|3267.83
#2024-08-05|3225.91
#2024-08-06|3196.43
#2024-08-07|3274.25
#2024-08-08|3242.98
#2024-08-09|3263.40
#2024-08-12|3253.20
#2024-08-13|3276.66
#2024-08-14|3316.98
#2024-08-15|3335.73
#2024-08-16|3353.03
#2024-08-19|3396.40
#2024-08-20|3394.85
#2024-08-21|3405.84
#2024-08-22|3406.44
#2024-08-23|3463.44
#2024-08-26|3457.36
#2024-08-27|3442.08
#2024-08-28|3457.43
#2024-08-29|3451.88
#2024-08-30|3476.29
#2024-09-02|3485.61
#2024-09-03|3440.72
#2024-09-04|3431.53
#2024-09-05|3449.50
#2024-09-06|3420.52
#2024-09-09|3433.81
#2024-09-10|3421.22
#2024-09-11|3410.50
#2024-09-12|3413.46
#2024-09-13|3469.55
#2024-09-16|3484.51
#2024-09-17|3534.73
#2024-09-18|3530.31
#2024-09-19|3595.83
#2024-09-20|3562.12
#2024-09-23|3551.39
#2024-09-24|3559.17
#2024-09-25|3555.70
#2024-09-26|3594.62
#2024-09-27|3595.82
#2024-09-30|3498.13
#2024-10-01|3461.15
#2024-10-02|3451.14
#2024-10-03|3381.77
#2024-10-04|3412.75
#2024-10-07|3421.07
#2024-10-08|3417.95
#2024-10-09|3454.27
#2024-10-10|3434.47
#2024-10-11|3444.05
#2024-10-14|3444.99
#2024-10-15|3452.86
#2024-10-16|3474.38
#2024-10-17|3467.82
#2024-10-18|3482.18
#2024-10-21|3435.15
#2024-10-22|3408.36
#2024-10-23|3373.83
#2024-10-24|3371.03
#2024-10-25|3348.50
#2024-10-28|3402.32
#2024-10-29|3382.22
#2024-10-30|3385.60
#2024-10-31|3380.64
#2024-11-01|3403.79
#2024-11-04|3383.06
#2024-11-05|3399.90
#2024-11-06|3326.58
#2024-11-07|3395.74
#2024-11-08|3363.90
#2024-11-11|3395.83
#2024-11-12|3316.72
#2024-11-13|3285.91
#2024-11-14|3333.75
#2024-11-15|3331.84
#2024-11-18|3341.55
#2024-11-19|3317.23
#2024-11-20|3287.94
#2024-11-21|3295.68
#2024-11-22|3276.46
#2024-11-25|3317.91
#2024-11-26|3282.92
#2024-11-27|3274.61
#2024-11-28|3303.12
#2024-11-29|3318.64
#2024-12-02|3255.20
#2024-12-03|3317.77
#2024-12-04|3332.90
#2024-12-05|3397.95
#2024-12-06|3410.62
#2024-12-09|3412.44
#2024-12-10|3374.28
#2024-12-11|3385.40
#2024-12-12|3367.61
#2024-12-13|3370.19
#2024-12-16|3347.41
#2024-12-17|3322.92
#2024-12-18|3324.45
#2024-12-19|3244.05
#2024-12-20|3242.01
#2024-12-23|3246.46
#2024-12-24|3255.94
#2024-12-25|3255.94
#2024-12-26|3261.42
#2024-12-27|3283.03
#2024-12-30|3259.66
#2024-12-31|3270.62
#2025-01-01|3270.62
#2025-01-02|3260.02
#2025-01-03|3232.42
#2025-01-06|3309.28
#2025-01-07|3294.94
#2025-01-08|3256.54
#2025-01-09|3270.16
#2025-01-10|3202.86
#2025-01-13|3167.15
#2025-01-14|3205.45
#2025-01-15|3257.35
#2025-01-16|3268.33
#2025-01-17|3324.17
#2025-01-20|3379.42
#2025-01-21|3386.70
#2025-01-22|3415.17
#2025-01-23|3434.59
#2025-01-24|3452.19
#2025-01-27|3424.98
#2025-01-28|3417.92
#2025-01-29|3396.91
#2025-01-30|3446.35
#2025-01-31|3429.14
#2025-02-03|3344.84
#2025-02-04|3395.40
#2025-02-05|3408.29
#2025-02-06|3485.96
#2025-02-07|3513.48
#2025-02-10|3499.78
#2025-02-11|3505.92
#2025-02-12|3523.06
#2025-02-13|3590.19
#2025-02-14|3623.43
#2025-02-17|3641.60
#2025-02-18|3658.99
#2025-02-19|3558.58
#2025-02-20|3569.34
#2025-02-21|3583.27
#2025-02-24|3576.58
#2025-02-25|3605.37
#2025-02-26|3682.56
#2025-02-27|3635.39
#2025-02-28|3648.46
#2025-03-03|3693.65
#2025-03-04|3627.98
#2025-03-05|3967.48
#2025-03-06|4079.43
#2025-03-07|4050.52
#2025-03-10|3929.81
#2025-03-11|3910.11
#2025-03-12|3981.28
#2025-03-13|3945.12
#2025-03-14|4024.16
#2025-03-17|4064.85
#2025-03-18|4098.36
#2025-03-19|4113.48
#2025-03-20|4072.89
#2025-03-21|4023.34
#2025-03-24|4014.80
#2025-03-25|4043.51
#2025-03-26|4023.59
#2025-03-27|4001.00
#2025-03-28|3963.34
#2025-03-31|3841.17
#2025-04-01|3881.46
#2025-04-02|3931.56
#2025-04-03|3855.63
#2025-04-04|3679.06
#2025-04-07|3497.55
#2025-04-08|3603.69
#2025-04-09|3549.25
#2025-04-10|3750.42
#2025-04-11|3814.39
#2025-04-14|3931.61
#2025-04-15|4024.87
#2025-04-16|4052.11
#2025-04-17|4000.83
#2025-04-18|4000.83
#2025-04-21|4053.00
#2025-04-22|4064.91
#2025-04-23|4102.27
#2025-04-24|4135.14
#2025-04-25|4219.79
#2025-04-28|4249.71
#2025-04-29|4275.85
#2025-04-30|4289.56
#2025-05-01|4257.11
#2025-05-02|4401.11
#2025-05-05|4388.45
#2025-05-06|4388.48
#2025-05-07|4368.20
#2025-05-08|4374.69
#2025-05-09|4389.61
#2025-05-12|4333.39
#2025-05-13|4376.42
#2025-05-14|4441.03
#2025-05-15|4441.77
#2025-05-16|4443.42
#2025-05-19|4498.23
#2025-05-20|4540.99
#2025-05-21|4559.01
#2025-05-22|4506.69
#2025-05-23|4512.54
#2025-05-26|4591.87
#2025-05-27|4559.50
#2025-05-28|4511.62
#2025-05-29|4516.93
#2025-05-30|4470.31
#2025-06-02|4523.24
#2025-06-03|4504.13
#2025-06-04|4532.32
#2025-06-05|4572.89
#2025-06-06|4537.72
#2025-06-09|4537.15
#2025-06-10|4532.46
#2025-06-11|4563.01
#2025-06-12|4602.41
#2025-06-13|4517.06
#2025-06-16|4584.73
#2025-06-17|4509.88
#2025-06-18|4479.29
#2025-06-19|4367.61
#2025-06-20|4420.33
#2025-06-23|4413.20
#2025-06-24|4551.28
#2025-06-25|4553.64
#2025-06-26|4627.25
#2025-06-27|4722.24
#2025-06-30|4712.96
#2025-07-01|4689.27
#2025-07-02|4690.65
#2025-07-03|4693.36
#2025-07-04|4667.68
#2025-07-07|4699.21
#2025-07-08|4686.00
#2025-07-09|4771.33
#2025-07-10|4748.77
#2025-07-11|4735.51
#2025-07-14|4712.12
#2025-07-15|4659.45
#2025-07-16|4588.32
#2025-07-17|4665.36
#2025-07-18|4705.56
#2025-07-21|4727.80
#2025-07-22|4688.19
#2025-07-23|4773.64
#2025-07-24|4789.23
#2025-07-25|4758.15
#2025-07-28|4686.93
#2025-07-29|4690.45
#2025-07-30|4672.93
#2025-07-31|4608.79
#2025-08-01|4473.39
#2025-08-04|4529.55
#2025-08-05|4540.29
#2025-08-06|4596.09
#2025-08-07|4699.92
#2025-08-08|4760.58
#2025-08-11|4724.96
#2025-08-12|4784.48
#2025-08-13|4828.47
#2025-08-14|4846.75
#2025-08-15|4892.84
#2025-08-18|4852.51
#2025-08-19|4903.84
#2025-08-20|4842.68
#2025-08-21|4804.12
#2025-08-22|4890.22
#2025-08-25|4731.48
#2025-08-26|4598.59
#2025-08-27|4573.89
#2025-08-28|4617.55
#2025-08-29|4590.87
#2025-09-01|4594.82
#2025-09-02|4474.43
#2025-09-03|4490.84
#2025-09-04|4548.35
#2025-09-05|4590.12
#2025-09-08|4675.05
#2025-09-09|4649.35
#2025-09-10|4682.20
#2025-09-11|4740.77
#2025-09-12|4727.93
#2025-09-15|4769.98
#2025-09-16|4734.53
#2025-09-17|4714.40
#2025-09-18|4722.73
#2025-09-19|4713.91
#2025-09-22|4689.80
#2025-09-23|4711.33
#2025-09-24|4643.93
#2025-09-25|4558.72
#2025-09-26|4615.81
#2025-09-29|4600.97
#2025-09-30|4656.75
#2025-10-01|4684.57
#2025-10-02|4713.01
#2025-10-03|4718.97
#2025-10-06|4660.37
#2025-10-07|4643.82
#2025-10-08|4653.16
#2025-10-09|4686.50
#2025-10-10|4628.09
#2025-10-13|4667.52
#2025-10-14|4709.94
#2025-10-15|4738.84
#2025-10-16|4799.32
#2025-10-17|4746.06
#2025-10-20|4776.55
#2025-10-21|4737.44
#2025-10-22|4754.93
#2025-10-23|4775.07
#2025-10-24|4797.74
#2025-10-27|4807.12
#2025-10-28|4773.07
#2025-10-29|4738.09
#2025-10-30|4679.26
#2025-10-31|4605.64
#2025-11-03|4596.98
#2025-11-04|4579.88
#2025-11-05|4613.54
#2025-11-06|4574.78
#2025-11-07|4547.98
#2025-11-10|4630.14
#2025-11-11|4700.19
#2025-11-12|4772.54
#2025-11-13|4795.84
#2025-11-14|4732.57
#2025-11-17|4705.30
#2025-11-18|4618.32
#2025-11-19|4657.77
#2025-11-20|4653.93
#2025-11-21|4607.74
#2025-11-24|4692.12
#2025-11-25|4819.26
#2025-11-26|4869.75
#2025-11-27|4877.59
#2025-11-28|4896.80
#2025-12-01|4879.66
#2025-12-02|4872.63
#2025-12-03|4872.84
#2025-12-04|4896.85
#2025-12-05|4922.17
#2025-12-08|4932.66
#2025-12-09|4921.54
#2025-12-10|4859.98
#2025-12-11|4992.82
#2025-12-12|4961.90
#2025-12-15|5040.35
#2025-12-16|5049.63
#2025-12-17|4963.83
#2025-12-18|4997.93
#2025-12-19|4975.38
#2025-12-22|4998.02
#2025-12-23|4993.54
#2025-12-24|4987.47
#2025-12-25|4987.47
#2025-12-26|4987.04
#2025-12-29|4992.05
#2025-12-30|5019.49
#2025-12-31|5002.99
#2026-01-01|5002.99
#2026-01-02|5029.46
#2026-01-05|5031.62
#2026-01-06|5009.73
#2026-01-07|5116.11
#2026-01-08|5082.19
#2026-01-09|5041.13
#2026-01-12|5115.29
#2026-01-13|4986.70
#2026-01-14|5010.30
#2026-01-15|5004.69
#2026-01-16|5007.68
#2026-01-19|4971.53
#2026-01-20|4924.57
#2026-01-21|4923.12
#2026-01-22|5077.31
#2026-01-23|5049.53
#2026-01-26|5119.40
#2026-01-27|5206.82
#2026-01-28|5181.69
#2026-01-29|5143.02
#2026-01-30|5143.50
#2026-02-02|5155.04
#2026-02-03|5217.83
#2026-02-04|5154.93
#2026-02-05|5134.06
#2026-02-06|5371.43
#2026-02-09|5465.67
#2026-02-10|5438.47
#2026-02-11|5446.63
#2026-02-12|5390.43
#2026-02-13|5387.78
#2026-02-16|5441.31
#2026-02-17|5430.16
#2026-02-18|5500.57
#2026-02-19|5465.74
#2026-02-20|5542.08
#2026-02-23|5523.11
#2026-02-24|5526.89
#2026-02-25|5546.16
#2026-02-26|5539.05
#2026-02-27|5541.44
#2026-03-02|5378.94
#2026-03-03|5112.72
#2026-03-04|5180.23
#2026-03-05|5059.97
#2026-03-06|4953.54
#2026-03-09|4889.67
#2026-03-10|5024.86
#2026-03-11|4977.45
#2026-03-12|4877.36
#2026-03-13|4797.21
#2026-03-16|4843.29
#2026-03-17|4899.92
#2026-03-18|4903.17
#2026-03-19|4745.43
#2026-03-20|4706.16
#2026-03-23|4838.92
#2026-03-24|4841.49
#2026-03-25|4912.40
#2026-03-26|4832.21
#2026-03-27|4766.88
#2026-03-30|4758.22
#2026-03-31|4834.44
#2026-04-01|5061.24
#2026-04-02|4974.75
#2026-04-03|4974.75
#2026-04-06|4971.09
#2026-04-07|4948.24
#2026-04-08|5303.63
#2026-04-09|5307.99
#2026-04-10|5345.04
#2026-04-13|5288.92
#2026-04-14|5431.73
#2026-04-15|5357.75