Table Data - NASDAQ Denmark Financials Index
| Title | NASDAQ Denmark Financials Index |
|---|---|
| Series ID | NASDAQNQDK30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 575.30 |
| 2001-04-02 | 563.94 |
| 2001-04-03 | 567.31 |
| 2001-04-04 | 566.95 |
| 2001-04-05 | 567.61 |
| 2001-04-06 | 567.92 |
| 2001-04-09 | 569.12 |
| 2001-04-10 | 563.74 |
| 2001-04-11 | 566.71 |
| 2001-04-12 | 568.55 |
| 2001-04-13 | . |
| 2001-04-16 | 569.30 |
| 2001-04-17 | 566.07 |
| 2001-04-18 | 567.89 |
| 2001-04-19 | 582.29 |
| 2001-04-20 | 588.36 |
| 2001-04-23 | 584.18 |
| 2001-04-24 | 589.18 |
| 2001-04-25 | 598.51 |
| 2001-04-26 | 613.96 |
| 2001-04-27 | 606.42 |
| 2001-04-30 | 593.46 |
| 2001-05-01 | 598.58 |
| 2001-05-02 | 601.30 |
| 2001-05-03 | 618.01 |
| 2001-05-04 | 624.45 |
| 2001-05-07 | 625.50 |
| 2001-05-08 | 615.00 |
| 2001-05-09 | 615.06 |
| 2001-05-10 | 613.85 |
| 2001-05-11 | 608.95 |
| 2001-05-14 | 606.10 |
| 2001-05-15 | 605.40 |
| 2001-05-16 | 595.16 |
| 2001-05-17 | 603.82 |
| 2001-05-18 | 602.52 |
| 2001-05-21 | 601.69 |
| 2001-05-22 | 591.08 |
| 2001-05-23 | 584.51 |
| 2001-05-24 | 582.36 |
| 2001-05-25 | 584.55 |
| 2001-05-28 | . |
| 2001-05-29 | 574.58 |
| 2001-05-30 | 577.83 |
| 2001-05-31 | 582.36 |
| 2001-06-01 | 576.68 |
| 2001-06-04 | 577.48 |
| 2001-06-05 | 577.70 |
| 2001-06-06 | 585.51 |
| 2001-06-07 | 576.42 |
| 2001-06-08 | 579.94 |
| 2001-06-11 | 572.98 |
| 2001-06-12 | 582.77 |
| 2001-06-13 | 590.04 |
| 2001-06-14 | 595.01 |
| 2001-06-15 | 610.17 |
| 2001-06-18 | 602.25 |
| 2001-06-19 | 613.23 |
| 2001-06-20 | 613.84 |
| 2001-06-21 | 611.04 |
| 2001-06-22 | 616.67 |
| 2001-06-25 | 636.32 |
| 2001-06-26 | 628.85 |
| 2001-06-27 | 634.52 |
| 2001-06-28 | 641.06 |
| 2001-06-29 | 643.34 |
| 2001-07-02 | 631.06 |
| 2001-07-03 | 621.58 |
| 2001-07-04 | . |
| 2001-07-05 | 617.79 |
| 2001-07-06 | 610.67 |
| 2001-07-09 | 612.83 |
| 2001-07-10 | 624.23 |
| 2001-07-11 | 624.49 |
| 2001-07-12 | 616.55 |
| 2001-07-13 | 610.28 |
| 2001-07-16 | 622.43 |
| 2001-07-17 | 615.58 |
| 2001-07-18 | 627.58 |
| 2001-07-19 | 629.98 |
| 2001-07-20 | 626.41 |
| 2001-07-23 | 623.36 |
| 2001-07-24 | 618.00 |
| 2001-07-25 | 619.15 |
| 2001-07-26 | 615.18 |
| 2001-07-27 | 612.30 |
| 2001-07-30 | 619.00 |
| 2001-07-31 | 625.53 |
| 2001-08-01 | 635.26 |
| 2001-08-02 | 626.99 |
| 2001-08-03 | 623.51 |
| 2001-08-06 | 617.91 |
| 2001-08-07 | 608.18 |
| 2001-08-08 | 602.55 |
| 2001-08-09 | 602.63 |
| 2001-08-10 | 610.95 |
| 2001-08-13 | 618.33 |
| 2001-08-14 | 618.14 |
| 2001-08-15 | 626.35 |
| 2001-08-16 | 625.80 |
| 2001-08-17 | 630.76 |
| 2001-08-20 | 623.91 |
| 2001-08-21 | 626.34 |
| 2001-08-22 | 630.13 |
| 2001-08-23 | 635.52 |
| 2001-08-24 | 635.94 |
| 2001-08-27 | 624.46 |
| 2001-08-28 | 626.72 |
| 2001-08-29 | 625.38 |
| 2001-08-30 | 622.77 |
| 2001-08-31 | 618.31 |
| 2001-09-03 | . |
| 2001-09-04 | 610.47 |
| 2001-09-05 | 614.27 |
| 2001-09-06 | 618.60 |
| 2001-09-07 | 620.22 |
| 2001-09-10 | 615.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 590.77 |
| 2001-09-18 | 564.49 |
| 2001-09-19 | 581.60 |
| 2001-09-20 | 567.06 |
| 2001-09-21 | 524.11 |
| 2001-09-24 | 528.73 |
| 2001-09-25 | 522.47 |
| 2001-09-26 | 530.88 |
| 2001-09-27 | 540.22 |
| 2001-09-28 | 569.65 |
| 2001-10-01 | 554.96 |
| 2001-10-02 | 565.14 |
| 2001-10-03 | 564.35 |
| 2001-10-04 | 573.91 |
| 2001-10-05 | 567.45 |
| 2001-10-08 | 570.45 |
| 2001-10-09 | 578.37 |
| 2001-10-10 | 584.37 |
| 2001-10-11 | 601.65 |
| 2001-10-12 | 576.87 |
| 2001-10-15 | 572.86 |
| 2001-10-16 | 574.69 |
| 2001-10-17 | 574.18 |
| 2001-10-18 | 563.91 |
| 2001-10-19 | 550.14 |
| 2001-10-22 | 552.33 |
| 2001-10-23 | 548.77 |
| 2001-10-24 | 542.30 |
| 2001-10-25 | 539.16 |
| 2001-10-26 | 559.41 |
| 2001-10-29 | 551.44 |
| 2001-10-30 | 548.52 |
| 2001-10-31 | 546.83 |
| 2001-11-01 | 543.69 |
| 2001-11-02 | 540.16 |
| 2001-11-05 | 530.43 |
| 2001-11-06 | 529.70 |
| 2001-11-07 | 555.69 |
| 2001-11-08 | 552.85 |
| 2001-11-09 | 551.63 |
| 2001-11-12 | 559.85 |
| 2001-11-13 | 548.95 |
| 2001-11-14 | 551.56 |
| 2001-11-15 | 544.87 |
| 2001-11-16 | 565.19 |
| 2001-11-19 | 565.60 |
| 2001-11-20 | 573.35 |
| 2001-11-21 | 558.12 |
| 2001-11-22 | . |
| 2001-11-23 | 565.47 |
| 2001-11-26 | 570.54 |
| 2001-11-27 | 561.52 |
| 2001-11-28 | 549.11 |
| 2001-11-29 | 550.90 |
| 2001-11-30 | 570.69 |
| 2001-12-03 | 564.46 |
| 2001-12-04 | 572.80 |
| 2001-12-05 | 563.09 |
| 2001-12-06 | 560.05 |
| 2001-12-07 | 553.74 |
| 2001-12-10 | 549.59 |
| 2001-12-11 | 552.19 |
| 2001-12-12 | 551.57 |
| 2001-12-13 | 552.23 |
| 2001-12-14 | 542.06 |
| 2001-12-17 | 544.73 |
| 2001-12-18 | 558.03 |
| 2001-12-19 | 565.68 |
| 2001-12-20 | 571.46 |
| 2001-12-21 | 563.97 |
| 2001-12-24 | 558.49 |
| 2001-12-25 | . |
| 2001-12-26 | 558.95 |
| 2001-12-27 | 577.75 |
| 2001-12-28 | 570.93 |
| 2001-12-31 | 576.52 |
| 2002-01-01 | . |
| 2002-01-02 | 590.15 |
| 2002-01-03 | 597.02 |
| 2002-01-04 | 591.67 |
| 2002-01-07 | 582.29 |
| 2002-01-08 | 569.41 |
| 2002-01-09 | 557.41 |
| 2002-01-10 | 575.48 |
| 2002-01-11 | 569.51 |
| 2002-01-14 | 569.38 |
| 2002-01-15 | 561.97 |
| 2002-01-16 | 569.15 |
| 2002-01-17 | 584.49 |
| 2002-01-18 | 577.94 |
| 2002-01-21 | . |
| 2002-01-22 | 569.45 |
| 2002-01-23 | 566.38 |
| 2002-01-24 | 565.04 |
| 2002-01-25 | 543.85 |
| 2002-01-28 | 538.62 |
| 2002-01-29 | 531.36 |
| 2002-01-30 | 539.12 |
| 2002-01-31 | 552.25 |
| 2002-02-01 | 554.48 |
| 2002-02-04 | 556.45 |
| 2002-02-05 | 548.07 |
| 2002-02-06 | 545.19 |
| 2002-02-07 | 551.98 |
| 2002-02-08 | 564.26 |
| 2002-02-11 | 566.83 |
| 2002-02-12 | 553.75 |
| 2002-02-13 | 553.82 |
| 2002-02-14 | 558.68 |
| 2002-02-15 | 564.28 |
| 2002-02-18 | . |
| 2002-02-19 | 553.10 |
| 2002-02-20 | 543.75 |
| 2002-02-21 | 515.50 |
| 2002-02-22 | 529.19 |
| 2002-02-25 | 539.77 |
| 2002-02-26 | 539.69 |
| 2002-02-27 | 548.51 |
| 2002-02-28 | 545.32 |
| 2002-03-01 | 545.53 |
| 2002-03-04 | 553.17 |
| 2002-03-05 | 566.04 |
| 2002-03-06 | 549.83 |
| 2002-03-07 | 544.04 |
| 2002-03-08 | 547.25 |
| 2002-03-11 | 537.58 |
| 2002-03-12 | 538.33 |
| 2002-03-13 | 538.43 |
| 2002-03-14 | 542.40 |
| 2002-03-15 | 546.88 |
| 2002-03-18 | 554.16 |
| 2002-03-19 | 558.73 |
| 2002-03-20 | 547.36 |
| 2002-03-21 | 550.27 |
| 2002-03-22 | 558.46 |
| 2002-03-25 | 567.25 |
| 2002-03-26 | 570.47 |
| 2002-03-27 | 562.77 |
| 2002-03-28 | 562.50 |
| 2002-03-29 | . |
| 2002-04-01 | 567.13 |
| 2002-04-02 | 564.12 |
| 2002-04-03 | 554.01 |
| 2002-04-04 | 560.76 |
| 2002-04-05 | 562.32 |
| 2002-04-08 | 566.16 |
| 2002-04-09 | 566.39 |
| 2002-04-10 | 568.92 |
| 2002-04-11 | 568.76 |
| 2002-04-12 | 583.72 |
| 2002-04-15 | 595.44 |
| 2002-04-16 | 593.12 |
| 2002-04-17 | 605.20 |
| 2002-04-18 | 606.05 |
| 2002-04-19 | 616.96 |
| 2002-04-22 | 617.33 |
| 2002-04-23 | 611.34 |
| 2002-04-24 | 612.95 |
| 2002-04-25 | 618.30 |
| 2002-04-26 | 618.29 |
| 2002-04-29 | 628.21 |
| 2002-04-30 | 646.04 |
| 2002-05-01 | 635.04 |
| 2002-05-02 | 643.62 |
| 2002-05-03 | 654.07 |
| 2002-05-06 | 645.02 |
| 2002-05-07 | 646.78 |
| 2002-05-08 | 663.32 |
| 2002-05-09 | 663.17 |
| 2002-05-10 | 656.76 |
| 2002-05-13 | 659.60 |
| 2002-05-14 | 649.85 |
| 2002-05-15 | 644.41 |
| 2002-05-16 | 638.98 |
| 2002-05-17 | 644.65 |
| 2002-05-20 | 644.86 |
| 2002-05-21 | 657.66 |
| 2002-05-22 | 666.51 |
| 2002-05-23 | 664.62 |
| 2002-05-24 | 667.66 |
| 2002-05-27 | . |
| 2002-05-28 | 660.75 |
| 2002-05-29 | 665.76 |
| 2002-05-30 | 675.68 |
| 2002-05-31 | 663.15 |
| 2002-06-03 | 672.95 |
| 2002-06-04 | 669.67 |
| 2002-06-05 | 665.47 |
| 2002-06-06 | 676.81 |
| 2002-06-07 | 666.11 |
| 2002-06-10 | 665.31 |
| 2002-06-11 | 671.08 |
| 2002-06-12 | 674.92 |
| 2002-06-13 | 666.74 |
| 2002-06-14 | 654.77 |
| 2002-06-17 | 655.48 |
| 2002-06-18 | 654.21 |
| 2002-06-19 | 635.83 |
| 2002-06-20 | 647.83 |
| 2002-06-21 | 666.94 |
| 2002-06-24 | 650.32 |
| 2002-06-25 | 663.12 |
| 2002-06-26 | 666.76 |
| 2002-06-27 | 661.30 |
| 2002-06-28 | 664.23 |
| 2002-07-01 | 656.81 |
| 2002-07-02 | 656.55 |
| 2002-07-03 | 648.19 |
| 2002-07-04 | . |
| 2002-07-05 | 663.41 |
| 2002-07-08 | 672.97 |
| 2002-07-09 | 677.38 |
| 2002-07-10 | 666.62 |
| 2002-07-11 | 654.26 |
| 2002-07-12 | 650.79 |
| 2002-07-15 | 642.60 |
| 2002-07-16 | 641.65 |
| 2002-07-17 | 644.97 |
| 2002-07-18 | 661.39 |
| 2002-07-19 | 649.39 |
| 2002-07-22 | 611.22 |
| 2002-07-23 | 589.75 |
| 2002-07-24 | 557.95 |
| 2002-07-25 | 622.25 |
| 2002-07-26 | 606.67 |
| 2002-07-29 | 642.64 |
| 2002-07-30 | 646.12 |
| 2002-07-31 | 650.37 |
| 2002-08-01 | 629.73 |
| 2002-08-02 | 635.81 |
| 2002-08-05 | 608.40 |
| 2002-08-06 | 589.24 |
| 2002-08-07 | 600.15 |
| 2002-08-08 | 589.92 |
| 2002-08-09 | 588.40 |
| 2002-08-12 | 597.40 |
| 2002-08-13 | 594.74 |
| 2002-08-14 | 587.58 |
| 2002-08-15 | 606.58 |
| 2002-08-16 | 600.95 |
| 2002-08-19 | 613.74 |
| 2002-08-20 | 617.76 |
| 2002-08-21 | 637.95 |
| 2002-08-22 | 597.52 |
| 2002-08-23 | 614.30 |
| 2002-08-26 | 608.48 |
| 2002-08-27 | 629.52 |
| 2002-08-28 | 634.38 |
| 2002-08-29 | 630.96 |
| 2002-08-30 | 632.42 |
| 2002-09-02 | . |
| 2002-09-03 | 621.06 |
| 2002-09-04 | 611.46 |
| 2002-09-05 | 614.15 |
| 2002-09-06 | 628.94 |
| 2002-09-09 | 606.48 |
| 2002-09-10 | 608.03 |
| 2002-09-11 | 621.65 |
| 2002-09-12 | 603.45 |
| 2002-09-13 | 603.92 |
| 2002-09-16 | 593.34 |
| 2002-09-17 | 591.36 |
| 2002-09-18 | 577.16 |
| 2002-09-19 | 586.40 |
| 2002-09-20 | 597.04 |
| 2002-09-23 | 588.45 |
| 2002-09-24 | 566.79 |
| 2002-09-25 | 559.64 |
| 2002-09-26 | 569.69 |
| 2002-09-27 | 572.39 |
| 2002-09-30 | 557.40 |
| 2002-10-01 | 543.96 |
| 2002-10-02 | 562.63 |
| 2002-10-03 | 559.25 |
| 2002-10-04 | 555.72 |
| 2002-10-07 | 556.53 |
| 2002-10-08 | 560.79 |
| 2002-10-09 | 544.71 |
| 2002-10-10 | 543.40 |
| 2002-10-11 | 582.49 |
| 2002-10-14 | 573.39 |
| 2002-10-15 | 592.03 |
| 2002-10-16 | 584.72 |
| 2002-10-17 | 584.65 |
| 2002-10-18 | 596.98 |
| 2002-10-21 | 589.78 |
| 2002-10-22 | 584.19 |
| 2002-10-23 | 568.03 |
| 2002-10-24 | 567.28 |
| 2002-10-25 | 567.85 |
| 2002-10-28 | 582.90 |
| 2002-10-29 | 551.54 |
| 2002-10-30 | 579.74 |
| 2002-10-31 | 574.39 |
| 2002-11-01 | 573.09 |
| 2002-11-04 | 583.94 |
| 2002-11-05 | 589.29 |
| 2002-11-06 | 584.49 |
| 2002-11-07 | 592.43 |
| 2002-11-08 | 599.60 |
| 2002-11-11 | 586.76 |
| 2002-11-12 | 586.32 |
| 2002-11-13 | 579.94 |
| 2002-11-14 | 579.38 |
| 2002-11-15 | 573.85 |
| 2002-11-18 | 575.71 |
| 2002-11-19 | 579.47 |
| 2002-11-20 | 564.10 |
| 2002-11-21 | 572.46 |
| 2002-11-22 | 575.72 |
| 2002-11-25 | 574.06 |
| 2002-11-26 | 577.04 |
| 2002-11-27 | 578.52 |
| 2002-11-28 | . |
| 2002-11-29 | 603.79 |
| 2002-12-02 | 594.00 |
| 2002-12-03 | 596.11 |
| 2002-12-04 | 600.22 |
| 2002-12-05 | 596.34 |
| 2002-12-06 | 587.22 |
| 2002-12-09 | 579.76 |
| 2002-12-10 | 588.32 |
| 2002-12-11 | 601.79 |
| 2002-12-12 | 609.57 |
| 2002-12-13 | 611.16 |
| 2002-12-16 | 613.28 |
| 2002-12-17 | 626.16 |
| 2002-12-18 | 620.63 |
| 2002-12-19 | 613.11 |
| 2002-12-20 | 598.36 |
| 2002-12-23 | 599.42 |
| 2002-12-24 | 601.94 |
| 2002-12-25 | . |
| 2002-12-26 | 603.43 |
| 2002-12-27 | 605.51 |
| 2002-12-30 | 608.03 |
| 2002-12-31 | 610.28 |
| 2003-01-01 | . |
| 2003-01-02 | 621.80 |
| 2003-01-03 | 631.50 |
| 2003-01-06 | 638.73 |
| 2003-01-07 | 636.09 |
| 2003-01-08 | 625.00 |
| 2003-01-09 | 630.46 |
| 2003-01-10 | 638.01 |
| 2003-01-13 | 646.14 |
| 2003-01-14 | 638.33 |
| 2003-01-15 | 638.19 |
| 2003-01-16 | 646.24 |
| 2003-01-17 | 643.87 |
| 2003-01-20 | . |
| 2003-01-21 | 643.55 |
| 2003-01-22 | 636.56 |
| 2003-01-23 | 640.27 |
| 2003-01-24 | 632.56 |
| 2003-01-27 | 620.73 |
| 2003-01-28 | 620.84 |
| 2003-01-29 | 616.75 |
| 2003-01-30 | 607.64 |
| 2003-01-31 | 606.73 |
| 2003-02-03 | 613.33 |
| 2003-02-04 | 607.64 |
| 2003-02-05 | 614.94 |
| 2003-02-06 | 621.23 |
| 2003-02-07 | 609.83 |
| 2003-02-10 | 599.99 |
| 2003-02-11 | 599.05 |
| 2003-02-12 | 594.98 |
| 2003-02-13 | 591.80 |
| 2003-02-14 | 607.31 |
| 2003-02-17 | . |
| 2003-02-18 | 616.34 |
| 2003-02-19 | 624.13 |
| 2003-02-20 | 597.85 |
| 2003-02-21 | 595.40 |
| 2003-02-24 | 601.92 |
| 2003-02-25 | 600.79 |
| 2003-02-26 | 586.81 |
| 2003-02-27 | 578.60 |
| 2003-02-28 | 591.37 |
| 2003-03-03 | 588.45 |
| 2003-03-04 | 578.24 |
| 2003-03-05 | 587.54 |
| 2003-03-06 | 580.85 |
| 2003-03-07 | 594.26 |
| 2003-03-10 | 589.49 |
| 2003-03-11 | 579.30 |
| 2003-03-12 | 581.04 |
| 2003-03-13 | 582.49 |
| 2003-03-14 | 595.56 |
| 2003-03-17 | 589.88 |
| 2003-03-18 | 614.30 |
| 2003-03-19 | 618.27 |
| 2003-03-20 | 615.53 |
| 2003-03-21 | 610.30 |
| 2003-03-24 | 612.87 |
| 2003-03-25 | 625.57 |
| 2003-03-26 | 608.01 |
| 2003-03-27 | 620.90 |
| 2003-03-28 | 619.93 |
| 2003-03-31 | 622.40 |
| 2003-04-01 | 625.98 |
| 2003-04-02 | 629.01 |
| 2003-04-03 | 626.74 |
| 2003-04-04 | 627.07 |
| 2003-04-07 | 636.58 |
| 2003-04-08 | 634.01 |
| 2003-04-09 | 639.79 |
| 2003-04-10 | 643.75 |
| 2003-04-11 | 641.71 |
| 2003-04-14 | 653.07 |
| 2003-04-15 | 666.25 |
| 2003-04-16 | 673.36 |
| 2003-04-17 | 676.59 |
| 2003-04-18 | . |
| 2003-04-21 | 673.70 |
| 2003-04-22 | 666.13 |
| 2003-04-23 | 681.05 |
| 2003-04-24 | 676.39 |
| 2003-04-25 | 677.61 |
| 2003-04-28 | 692.20 |
| 2003-04-29 | 708.96 |
| 2003-04-30 | 711.60 |
| 2003-05-01 | 701.67 |
| 2003-05-02 | 694.25 |
| 2003-05-05 | 714.09 |
| 2003-05-06 | 721.80 |
| 2003-05-07 | 717.14 |
| 2003-05-08 | 714.63 |
| 2003-05-09 | 717.94 |
| 2003-05-12 | 715.45 |
| 2003-05-13 | 721.46 |
| 2003-05-14 | 733.89 |
| 2003-05-15 | 735.23 |
| 2003-05-16 | 740.05 |
| 2003-05-19 | 737.47 |
| 2003-05-20 | 736.26 |
| 2003-05-21 | 747.44 |
| 2003-05-22 | 754.55 |
| 2003-05-23 | 760.89 |
| 2003-05-26 | . |
| 2003-05-27 | 773.46 |
| 2003-05-28 | 773.93 |
| 2003-05-29 | 779.67 |
| 2003-05-30 | 788.11 |
| 2003-06-02 | 787.31 |
| 2003-06-03 | 766.34 |
| 2003-06-04 | 761.35 |
| 2003-06-05 | 772.42 |
| 2003-06-06 | 779.90 |
| 2003-06-09 | 784.11 |
| 2003-06-10 | 775.50 |
| 2003-06-11 | 786.25 |
| 2003-06-12 | 768.79 |
| 2003-06-13 | 774.02 |
| 2003-06-16 | 787.58 |
| 2003-06-17 | 791.17 |
| 2003-06-18 | 788.34 |
| 2003-06-19 | 774.33 |
| 2003-06-20 | 784.28 |
| 2003-06-23 | 759.75 |
| 2003-06-24 | 757.34 |
| 2003-06-25 | 770.14 |
| 2003-06-26 | 755.48 |
| 2003-06-27 | 762.92 |
| 2003-06-30 | 756.36 |
| 2003-07-01 | 748.84 |
| 2003-07-02 | 754.02 |
| 2003-07-03 | 752.19 |
| 2003-07-04 | . |
| 2003-07-07 | 736.06 |
| 2003-07-08 | 725.93 |
| 2003-07-09 | 719.36 |
| 2003-07-10 | 735.54 |
| 2003-07-11 | 732.26 |
| 2003-07-14 | 735.58 |
| 2003-07-15 | 740.45 |
| 2003-07-16 | 730.24 |
| 2003-07-17 | 728.38 |
| 2003-07-18 | 723.28 |
| 2003-07-21 | 721.20 |
| 2003-07-22 | 715.87 |
| 2003-07-23 | 724.39 |
| 2003-07-24 | 725.03 |
| 2003-07-25 | 728.97 |
| 2003-07-28 | 733.57 |
| 2003-07-29 | 738.84 |
| 2003-07-30 | 734.77 |
| 2003-07-31 | 725.41 |
| 2003-08-01 | 716.67 |
| 2003-08-04 | 710.20 |
| 2003-08-05 | 718.93 |
| 2003-08-06 | 719.79 |
| 2003-08-07 | 729.06 |
| 2003-08-08 | 720.52 |
| 2003-08-11 | 729.73 |
| 2003-08-12 | 738.79 |
| 2003-08-13 | 742.04 |
| 2003-08-14 | 746.52 |
| 2003-08-15 | 758.78 |
| 2003-08-18 | 749.54 |
| 2003-08-19 | 746.91 |
| 2003-08-20 | 764.59 |
| 2003-08-21 | 740.62 |
| 2003-08-22 | 722.44 |
| 2003-08-25 | 714.82 |
| 2003-08-26 | 713.34 |
| 2003-08-27 | 721.92 |
| 2003-08-28 | 724.40 |
| 2003-08-29 | 732.61 |
| 2003-09-01 | . |
| 2003-09-02 | 731.30 |
| 2003-09-03 | 745.80 |
| 2003-09-04 | 749.25 |
| 2003-09-05 | 755.25 |
| 2003-09-08 | 758.21 |
| 2003-09-09 | 750.69 |
| 2003-09-10 | 746.93 |
| 2003-09-11 | 762.72 |
| 2003-09-12 | 769.00 |
| 2003-09-15 | 773.97 |
| 2003-09-16 | 761.84 |
| 2003-09-17 | 766.53 |
| 2003-09-18 | 763.75 |
| 2003-09-19 | 775.20 |
| 2003-09-22 | 769.61 |
| 2003-09-23 | 772.47 |
| 2003-09-24 | 774.07 |
| 2003-09-25 | 769.56 |
| 2003-09-26 | 764.21 |
| 2003-09-29 | 762.02 |
| 2003-09-30 | 764.77 |
| 2003-10-01 | 775.84 |
| 2003-10-02 | 777.93 |
| 2003-10-03 | 784.44 |
| 2003-10-06 | 789.92 |
| 2003-10-07 | 791.77 |
| 2003-10-08 | 798.66 |
| 2003-10-09 | 792.15 |
| 2003-10-10 | 790.63 |
| 2003-10-13 | 790.19 |
| 2003-10-14 | 790.85 |
| 2003-10-15 | 790.90 |
| 2003-10-16 | 791.47 |
| 2003-10-17 | 793.75 |
| 2003-10-20 | 795.16 |
| 2003-10-21 | 801.44 |
| 2003-10-22 | 806.58 |
| 2003-10-23 | 804.30 |
| 2003-10-24 | 804.95 |
| 2003-10-27 | 806.74 |
| 2003-10-28 | 816.26 |
| 2003-10-29 | 826.89 |
| 2003-10-30 | 828.34 |
| 2003-10-31 | 817.04 |
| 2003-11-03 | 817.20 |
| 2003-11-04 | 816.71 |
| 2003-11-05 | 812.61 |
| 2003-11-06 | 810.92 |
| 2003-11-07 | 827.96 |
| 2003-11-10 | 833.94 |
| 2003-11-11 | 830.22 |
| 2003-11-12 | 838.73 |
| 2003-11-13 | 849.70 |
| 2003-11-14 | 850.87 |
| 2003-11-17 | 851.52 |
| 2003-11-18 | 851.21 |
| 2003-11-19 | 846.14 |
| 2003-11-20 | 843.25 |
| 2003-11-21 | 842.76 |
| 2003-11-24 | 835.78 |
| 2003-11-25 | 841.22 |
| 2003-11-26 | 849.60 |
| 2003-11-27 | . |
| 2003-11-28 | 850.55 |
| 2003-12-01 | 861.66 |
| 2003-12-02 | 870.12 |
| 2003-12-03 | 879.19 |
| 2003-12-04 | 878.27 |
| 2003-12-05 | 884.06 |
| 2003-12-08 | 891.18 |
| 2003-12-09 | 897.64 |
| 2003-12-10 | 895.50 |
| 2003-12-11 | 902.69 |
| 2003-12-12 | 912.32 |
| 2003-12-15 | 923.22 |
| 2003-12-16 | 921.04 |
| 2003-12-17 | 914.66 |
| 2003-12-18 | 913.29 |
| 2003-12-19 | 907.08 |
| 2003-12-22 | 917.80 |
| 2003-12-23 | 924.80 |
| 2003-12-24 | 927.31 |
| 2003-12-25 | . |
| 2003-12-26 | 927.00 |
| 2003-12-29 | 932.27 |
| 2003-12-30 | 932.28 |
| 2003-12-31 | 938.24 |
| 2004-01-01 | . |
| 2004-01-02 | 956.44 |
| 2004-01-05 | 955.59 |
| 2004-01-06 | 965.19 |
| 2004-01-07 | 955.08 |
| 2004-01-08 | 967.28 |
| 2004-01-09 | 976.42 |
| 2004-01-12 | 969.41 |
| 2004-01-13 | 969.35 |
| 2004-01-14 | 968.97 |
| 2004-01-15 | 970.68 |
| 2004-01-16 | 956.52 |
| 2004-01-19 | . |
| 2004-01-20 | 972.09 |
| 2004-01-21 | 968.74 |
| 2004-01-22 | 981.84 |
| 2004-01-23 | 982.76 |
| 2004-01-26 | 977.83 |
| 2004-01-27 | 988.07 |
| 2004-01-28 | 976.80 |
| 2004-01-29 | 963.94 |
| 2004-01-30 | 968.05 |
| 2004-02-02 | 964.53 |
| 2004-02-03 | 968.73 |
| 2004-02-04 | 969.34 |
| 2004-02-05 | 997.75 |
| 2004-02-06 | 1004.59 |
| 2004-02-09 | 996.56 |
| 2004-02-10 | 989.06 |
| 2004-02-11 | 981.76 |
| 2004-02-12 | 995.98 |
| 2004-02-13 | 990.30 |
| 2004-02-16 | . |
| 2004-02-17 | 988.24 |
| 2004-02-18 | 984.31 |
| 2004-02-19 | 973.27 |
| 2004-02-20 | 963.88 |
| 2004-02-23 | 968.28 |
| 2004-02-24 | 972.25 |
| 2004-02-25 | 951.42 |
| 2004-02-26 | 955.34 |
| 2004-02-27 | 946.67 |
| 2004-03-01 | 957.99 |
| 2004-03-02 | 946.94 |
| 2004-03-03 | 944.05 |
| 2004-03-04 | 940.94 |
| 2004-03-05 | 959.91 |
| 2004-03-08 | 961.04 |
| 2004-03-09 | 967.09 |
| 2004-03-10 | 957.73 |
| 2004-03-11 | 948.66 |
| 2004-03-12 | 946.73 |
| 2004-03-15 | 948.39 |
| 2004-03-16 | 956.24 |
| 2004-03-17 | 953.62 |
| 2004-03-18 | 966.07 |
| 2004-03-19 | 962.96 |
| 2004-03-22 | 961.94 |
| 2004-03-23 | 968.04 |
| 2004-03-24 | 931.39 |
| 2004-03-25 | 924.00 |
| 2004-03-26 | 917.05 |
| 2004-03-29 | 923.00 |
| 2004-03-30 | 923.65 |
| 2004-03-31 | 928.99 |
| 2004-04-01 | 936.40 |
| 2004-04-02 | 924.50 |
| 2004-04-05 | 918.97 |
| 2004-04-06 | 917.52 |
| 2004-04-07 | 930.40 |
| 2004-04-08 | 925.51 |
| 2004-04-09 | . |
| 2004-04-12 | 922.84 |
| 2004-04-13 | 913.22 |
| 2004-04-14 | 907.76 |
| 2004-04-15 | 902.45 |
| 2004-04-16 | 924.29 |
| 2004-04-19 | 921.99 |
| 2004-04-20 | 914.41 |
| 2004-04-21 | 904.27 |
| 2004-04-22 | 901.13 |
| 2004-04-23 | 895.97 |
| 2004-04-26 | 904.57 |
| 2004-04-27 | 917.07 |
| 2004-04-28 | 908.22 |
| 2004-04-29 | 909.86 |
| 2004-04-30 | 919.64 |
| 2004-05-03 | 915.79 |
| 2004-05-04 | 935.84 |
| 2004-05-05 | 939.27 |
| 2004-05-06 | 920.53 |
| 2004-05-07 | 907.74 |
| 2004-05-10 | 904.08 |
| 2004-05-11 | 903.20 |
| 2004-05-12 | 903.13 |
| 2004-05-13 | 911.02 |
| 2004-05-14 | 916.50 |
| 2004-05-17 | 920.97 |
| 2004-05-18 | 924.40 |
| 2004-05-19 | 924.99 |
| 2004-05-20 | 916.81 |
| 2004-05-21 | 922.96 |
| 2004-05-24 | 920.16 |
| 2004-05-25 | 926.16 |
| 2004-05-26 | 926.92 |
| 2004-05-27 | 945.18 |
| 2004-05-28 | 931.85 |
| 2004-05-31 | . |
| 2004-06-01 | 940.28 |
| 2004-06-02 | 939.54 |
| 2004-06-03 | 938.16 |
| 2004-06-04 | 946.13 |
| 2004-06-07 | 958.03 |
| 2004-06-08 | 954.61 |
| 2004-06-09 | 936.26 |
| 2004-06-10 | 937.78 |
| 2004-06-11 | . |
| 2004-06-14 | 931.21 |
| 2004-06-15 | 934.27 |
| 2004-06-16 | 935.05 |
| 2004-06-17 | 934.25 |
| 2004-06-18 | 949.83 |
| 2004-06-21 | 950.31 |
| 2004-06-22 | 951.92 |
| 2004-06-23 | 953.46 |
| 2004-06-24 | 957.34 |
| 2004-06-25 | 951.39 |
| 2004-06-28 | 964.07 |
| 2004-06-29 | 962.61 |
| 2004-06-30 | 969.08 |
| 2004-07-01 | 970.70 |
| 2004-07-02 | 976.22 |
| 2004-07-05 | . |
| 2004-07-06 | 973.49 |
| 2004-07-07 | 982.47 |
| 2004-07-08 | 981.83 |
| 2004-07-09 | 980.50 |
| 2004-07-12 | 982.87 |
| 2004-07-13 | 982.50 |
| 2004-07-14 | 982.41 |
| 2004-07-15 | 980.17 |
| 2004-07-16 | 985.58 |
| 2004-07-19 | 991.00 |
| 2004-07-20 | 988.91 |
| 2004-07-21 | 969.78 |
| 2004-07-22 | 972.17 |
| 2004-07-23 | 959.83 |
| 2004-07-26 | 961.47 |
| 2004-07-27 | 952.27 |
| 2004-07-28 | 949.11 |
| 2004-07-29 | 955.42 |
| 2004-07-30 | 954.95 |
| 2004-08-02 | 956.90 |
| 2004-08-03 | 965.40 |
| 2004-08-04 | 965.63 |
| 2004-08-05 | 965.48 |
| 2004-08-06 | 980.01 |
| 2004-08-09 | 974.86 |
| 2004-08-10 | 983.27 |
| 2004-08-11 | 975.70 |
| 2004-08-12 | 980.45 |
| 2004-08-13 | 987.41 |
| 2004-08-16 | 988.28 |
| 2004-08-17 | 982.54 |
| 2004-08-18 | 983.41 |
| 2004-08-19 | 987.46 |
| 2004-08-20 | 987.77 |
| 2004-08-23 | 982.17 |
| 2004-08-24 | 977.45 |
| 2004-08-25 | 976.92 |
| 2004-08-26 | 979.90 |
| 2004-08-27 | 975.46 |
| 2004-08-30 | 981.99 |
| 2004-08-31 | 995.37 |
| 2004-09-01 | 1005.52 |
| 2004-09-02 | 1008.65 |
| 2004-09-03 | 1003.36 |
| 2004-09-06 | . |
| 2004-09-07 | 1014.28 |
| 2004-09-08 | 1019.93 |
| 2004-09-09 | 1023.55 |
| 2004-09-10 | 1039.75 |
| 2004-09-13 | 1042.20 |
| 2004-09-14 | 1042.16 |
| 2004-09-15 | 1022.02 |
| 2004-09-16 | 1027.97 |
| 2004-09-17 | 1026.39 |
| 2004-09-20 | 1022.86 |
| 2004-09-21 | 1041.85 |
| 2004-09-22 | 1041.27 |
| 2004-09-23 | 1050.40 |
| 2004-09-24 | 1046.61 |
| 2004-09-27 | 1046.77 |
| 2004-09-28 | 1045.70 |
| 2004-09-29 | 1065.44 |
| 2004-09-30 | 1072.94 |
| 2004-10-01 | 1071.83 |
| 2004-10-04 | 1067.02 |
| 2004-10-05 | 1070.32 |
| 2004-10-06 | 1068.98 |
| 2004-10-07 | 1065.42 |
| 2004-10-08 | 1071.13 |
| 2004-10-11 | 1075.60 |
| 2004-10-12 | 1071.85 |
| 2004-10-13 | 1072.62 |
| 2004-10-14 | 1081.08 |
| 2004-10-15 | 1087.63 |
| 2004-10-18 | 1091.07 |
| 2004-10-19 | 1099.95 |
| 2004-10-20 | 1099.56 |
| 2004-10-21 | 1103.00 |
| 2004-10-22 | 1112.08 |
| 2004-10-25 | 1112.24 |
| 2004-10-26 | 1123.38 |
| 2004-10-27 | 1134.95 |
| 2004-10-28 | 1132.55 |
| 2004-10-29 | 1134.48 |
| 2004-11-01 | 1147.07 |
| 2004-11-02 | 1154.56 |
| 2004-11-03 | 1170.78 |
| 2004-11-04 | 1180.09 |
| 2004-11-05 | 1186.67 |
| 2004-11-08 | 1177.83 |
| 2004-11-09 | 1174.97 |
| 2004-11-10 | 1180.95 |
| 2004-11-11 | 1182.61 |
| 2004-11-12 | 1189.45 |
| 2004-11-15 | 1198.27 |
| 2004-11-16 | 1200.17 |
| 2004-11-17 | 1206.56 |
| 2004-11-18 | 1204.87 |
| 2004-11-19 | 1214.13 |
| 2004-11-22 | 1213.45 |
| 2004-11-23 | 1230.16 |
| 2004-11-24 | 1241.24 |
| 2004-11-25 | . |
| 2004-11-26 | 1256.54 |
| 2004-11-29 | 1250.86 |
| 2004-11-30 | 1236.47 |
| 2004-12-01 | 1252.35 |
| 2004-12-02 | 1260.64 |
| 2004-12-03 | 1271.78 |
| 2004-12-06 | 1273.13 |
| 2004-12-07 | 1270.14 |
| 2004-12-08 | 1251.57 |
| 2004-12-09 | 1246.57 |
| 2004-12-10 | 1250.05 |
| 2004-12-13 | 1267.50 |
| 2004-12-14 | 1214.46 |
| 2004-12-15 | 1235.41 |
| 2004-12-16 | 1206.60 |
| 2004-12-17 | 1203.49 |
| 2004-12-20 | 1221.56 |
| 2004-12-21 | 1220.15 |
| 2004-12-22 | 1231.52 |
| 2004-12-23 | 1255.66 |
| 2004-12-24 | . |
| 2004-12-27 | 1268.21 |
| 2004-12-28 | 1270.08 |
| 2004-12-29 | 1270.95 |
| 2004-12-30 | 1279.99 |
| 2004-12-31 | 1276.58 |
| 2005-01-03 | 1274.80 |
| 2005-01-04 | 1264.84 |
| 2005-01-05 | 1261.40 |
| 2005-01-06 | 1249.58 |
| 2005-01-07 | 1238.83 |
| 2005-01-10 | 1234.53 |
| 2005-01-11 | 1238.55 |
| 2005-01-12 | 1245.26 |
| 2005-01-13 | 1241.51 |
| 2005-01-14 | 1236.29 |
| 2005-01-17 | . |
| 2005-01-18 | 1226.55 |
| 2005-01-19 | 1237.90 |
| 2005-01-20 | 1218.99 |
| 2005-01-21 | 1216.33 |
| 2005-01-24 | 1208.54 |
| 2005-01-25 | 1211.55 |
| 2005-01-26 | 1219.81 |
| 2005-01-27 | 1210.19 |
#2005-01-28|1215.74
#2005-01-31|1223.43
#2005-02-01|1228.64
#2005-02-02|1237.20
#2005-02-03|1223.51
#2005-02-04|1222.78
#2005-02-07|1215.21
#2005-02-08|1213.90
#2005-02-09|1218.59
#2005-02-10|1229.95
#2005-02-11|1231.77
#2005-02-14|1249.35
#2005-02-15|1256.36
#2005-02-16|1254.59
#2005-02-17|1261.79
#2005-02-18|1261.78
#2005-02-21| .
#2005-02-22|1262.59
#2005-02-23|1252.01
#2005-02-24|1252.62
#2005-02-25|1257.01
#2005-02-28|1271.94
#2005-03-01|1277.52
#2005-03-02|1272.62
#2005-03-03|1275.95
#2005-03-04|1299.24
#2005-03-07|1294.74
#2005-03-08|1305.41
#2005-03-09|1303.99
#2005-03-10|1306.05
#2005-03-11|1316.80
#2005-03-14|1301.63
#2005-03-15|1304.31
#2005-03-16|1268.56
#2005-03-17|1269.44
#2005-03-18|1262.46
#2005-03-21|1245.79
#2005-03-22|1250.11
#2005-03-23|1215.88
#2005-03-24|1211.53
#2005-03-25| .
#2005-03-28|1203.04
#2005-03-29|1212.26
#2005-03-30|1199.22
#2005-03-31|1223.06
#2005-04-01|1235.69
#2005-04-04|1222.37
#2005-04-05|1240.03
#2005-04-06|1253.74
#2005-04-07|1269.27
#2005-04-08|1262.99
#2005-04-11|1264.75
#2005-04-12|1253.90
#2005-04-13|1258.47
#2005-04-14|1249.53
#2005-04-15|1251.57
#2005-04-18|1237.07
#2005-04-19|1251.55
#2005-04-20|1250.19
#2005-04-21|1258.07
#2005-04-22|1255.37
#2005-04-25|1263.99
#2005-04-26|1264.73
#2005-04-27|1242.02
#2005-04-28|1230.31
#2005-04-29|1235.98
#2005-05-02|1227.84
#2005-05-03|1242.21
#2005-05-04|1257.28
#2005-05-05|1255.68
#2005-05-06|1249.92
#2005-05-09|1241.50
#2005-05-10|1247.29
#2005-05-11|1247.72
#2005-05-12|1232.94
#2005-05-13|1224.25
#2005-05-16|1221.84
#2005-05-17|1220.52
#2005-05-18|1228.71
#2005-05-19|1230.93
#2005-05-20|1226.05
#2005-05-23|1238.11
#2005-05-24|1250.21
#2005-05-25|1248.11
#2005-05-26|1240.94
#2005-05-27|1244.74
#2005-05-30| .
#2005-05-31|1218.47
#2005-06-01|1218.29
#2005-06-02|1224.82
#2005-06-03|1222.64
#2005-06-06|1219.39
#2005-06-07|1235.33
#2005-06-08|1253.40
#2005-06-09|1243.71
#2005-06-10|1247.18
#2005-06-13|1241.43
#2005-06-14|1244.34
#2005-06-15|1260.17
#2005-06-16|1267.73
#2005-06-17|1299.37
#2005-06-20|1288.69
#2005-06-21|1286.51
#2005-06-22|1305.72
#2005-06-23|1305.50
#2005-06-24|1307.92
#2005-06-27|1307.34
#2005-06-28|1292.90
#2005-06-29|1297.43
#2005-06-30|1303.31
#2005-07-01|1292.17
#2005-07-04| .
#2005-07-05|1305.80
#2005-07-06|1315.18
#2005-07-07|1306.58
#2005-07-08|1317.31
#2005-07-11|1332.29
#2005-07-12|1337.09
#2005-07-13|1331.57
#2005-07-14|1332.29
#2005-07-15|1332.85
#2005-07-18|1339.10
#2005-07-19|1333.68
#2005-07-20|1325.31
#2005-07-21|1342.15
#2005-07-22|1347.08
#2005-07-25|1332.47
#2005-07-26|1334.63
#2005-07-27|1356.76
#2005-07-28|1363.69
#2005-07-29|1365.08
#2005-08-01|1380.74
#2005-08-02|1384.53
#2005-08-03|1398.71
#2005-08-04|1395.34
#2005-08-05|1392.93
#2005-08-08|1404.30
#2005-08-09|1412.11
#2005-08-10|1403.53
#2005-08-11|1399.29
#2005-08-12|1384.83
#2005-08-15|1375.57
#2005-08-16|1373.29
#2005-08-17|1372.78
#2005-08-18|1356.12
#2005-08-19|1360.55
#2005-08-22|1374.32
#2005-08-23|1364.86
#2005-08-24|1352.81
#2005-08-25|1353.88
#2005-08-26|1351.89
#2005-08-29|1342.24
#2005-08-30|1337.69
#2005-08-31|1348.78
#2005-09-01|1370.97
#2005-09-02|1383.05
#2005-09-05| .
#2005-09-06|1385.59
#2005-09-07|1385.76
#2005-09-08|1373.41
#2005-09-09|1385.81
#2005-09-12|1374.72
#2005-09-13|1370.62
#2005-09-14|1376.28
#2005-09-15|1369.41
#2005-09-16|1368.93
#2005-09-19|1362.36
#2005-09-20|1369.44
#2005-09-21|1380.30
#2005-09-22|1361.93
#2005-09-23|1356.75
#2005-09-26|1361.32
#2005-09-27|1352.27
#2005-09-28|1363.32
#2005-09-29|1367.81
#2005-09-30|1368.93
#2005-10-03|1356.15
#2005-10-04|1365.98
#2005-10-05|1357.61
#2005-10-06|1366.58
#2005-10-07|1373.38
#2005-10-10|1369.33
#2005-10-11|1360.36
#2005-10-12|1372.51
#2005-10-13|1342.44
#2005-10-14|1355.98
#2005-10-17|1360.75
#2005-10-18|1346.21
#2005-10-19|1326.58
#2005-10-20|1339.05
#2005-10-21|1330.79
#2005-10-24|1344.73
#2005-10-25|1375.12
#2005-10-26|1372.16
#2005-10-27|1379.02
#2005-10-28|1371.88
#2005-10-31|1370.11
#2005-11-01|1382.89
#2005-11-02|1394.63
#2005-11-03|1394.46
#2005-11-04|1375.49
#2005-11-07|1368.83
#2005-11-08|1358.81
#2005-11-09|1357.43
#2005-11-10|1357.24
#2005-11-11|1366.23
#2005-11-14|1378.07
#2005-11-15|1363.94
#2005-11-16|1361.63
#2005-11-17|1375.25
#2005-11-18|1370.25
#2005-11-21|1382.69
#2005-11-22|1372.26
#2005-11-23|1387.33
#2005-11-24| .
#2005-11-25|1380.72
#2005-11-28|1384.37
#2005-11-29|1378.73
#2005-11-30|1386.12
#2005-12-01|1392.25
#2005-12-02|1402.78
#2005-12-05|1406.36
#2005-12-06|1424.02
#2005-12-07|1432.59
#2005-12-08|1435.95
#2005-12-09|1439.01
#2005-12-12|1453.41
#2005-12-13|1441.04
#2005-12-14|1456.38
#2005-12-15|1445.76
#2005-12-16|1457.88
#2005-12-19|1472.93
#2005-12-20|1454.54
#2005-12-21|1457.26
#2005-12-22|1466.93
#2005-12-23|1487.63
#2005-12-26| .
#2005-12-27|1487.83
#2005-12-28|1490.75
#2005-12-29|1490.93
#2005-12-30|1487.48
#2006-01-02| .
#2006-01-03|1521.71
#2006-01-04|1537.07
#2006-01-05|1525.51
#2006-01-06|1534.29
#2006-01-09|1536.27
#2006-01-10|1528.77
#2006-01-11|1544.68
#2006-01-12|1557.05
#2006-01-13|1544.07
#2006-01-16| .
#2006-01-17|1541.42
#2006-01-18|1534.37
#2006-01-19|1551.13
#2006-01-20|1547.29
#2006-01-23|1549.35
#2006-01-24|1547.06
#2006-01-25|1550.45
#2006-01-26|1555.81
#2006-01-27|1538.99
#2006-01-30|1530.44
#2006-01-31|1532.16
#2006-02-01|1551.28
#2006-02-02|1560.17
#2006-02-03|1552.81
#2006-02-06|1560.08
#2006-02-07|1535.63
#2006-02-08|1536.36
#2006-02-09|1534.30
#2006-02-10|1523.13
#2006-02-13|1539.61
#2006-02-14|1534.72
#2006-02-15|1539.08
#2006-02-16|1534.19
#2006-02-17|1545.36
#2006-02-20| .
#2006-02-21|1553.48
#2006-02-22|1564.10
#2006-02-23|1573.82
#2006-02-24|1575.40
#2006-02-27|1590.31
#2006-02-28|1591.25
#2006-03-01|1605.21
#2006-03-02|1611.83
#2006-03-03|1615.21
#2006-03-06|1622.75
#2006-03-07|1598.22
#2006-03-08|1602.09
#2006-03-09|1610.08
#2006-03-10|1613.77
#2006-03-13|1645.32
#2006-03-14|1676.75
#2006-03-15|1649.08
#2006-03-16|1662.73
#2006-03-17|1663.98
#2006-03-20|1678.88
#2006-03-21|1669.93
#2006-03-22|1668.34
#2006-03-23|1653.54
#2006-03-24|1659.15
#2006-03-27|1683.51
#2006-03-28|1684.13
#2006-03-29|1671.70
#2006-03-30|1695.77
#2006-03-31|1688.77
#2006-04-03|1707.27
#2006-04-04|1718.15
#2006-04-05|1723.00
#2006-04-06|1740.83
#2006-04-07|1740.23
#2006-04-10|1745.28
#2006-04-11|1748.55
#2006-04-12|1711.75
#2006-04-13|1708.59
#2006-04-14| .
#2006-04-17|1735.78
#2006-04-18|1736.91
#2006-04-19|1745.23
#2006-04-20|1769.44
#2006-04-21|1795.04
#2006-04-24|1798.53
#2006-04-25|1813.43
#2006-04-26|1821.34
#2006-04-27|1831.24
#2006-04-28|1839.31
#2006-05-01|1852.59
#2006-05-02|1864.22
#2006-05-03|1863.39
#2006-05-04|1879.28
#2006-05-05|1893.44
#2006-05-08|1914.14
#2006-05-09|1951.76
#2006-05-10|1961.80
#2006-05-11|1986.95
#2006-05-12|1997.40
#2006-05-15|1923.37
#2006-05-16|1915.53
#2006-05-17|1855.12
#2006-05-18|1810.71
#2006-05-19|1811.72
#2006-05-22|1755.13
#2006-05-23|1806.21
#2006-05-24|1764.17
#2006-05-25|1766.51
#2006-05-26|1778.58
#2006-05-29| .
#2006-05-30|1802.58
#2006-05-31|1799.26
#2006-06-01|1792.95
#2006-06-02|1821.45
#2006-06-05|1822.97
#2006-06-06|1756.52
#2006-06-07|1755.34
#2006-06-08|1685.27
#2006-06-09|1698.68
#2006-06-12|1681.33
#2006-06-13|1598.91
#2006-06-14|1607.78
#2006-06-15|1655.46
#2006-06-16|1639.34
#2006-06-19|1666.08
#2006-06-20|1648.34
#2006-06-21|1650.29
#2006-06-22|1657.05
#2006-06-23|1649.11
#2006-06-26|1668.73
#2006-06-27|1676.11
#2006-06-28|1650.97
#2006-06-29|1670.73
#2006-06-30|1740.72
#2006-07-03|1733.82
#2006-07-04| .
#2006-07-05|1718.63
#2006-07-06|1742.64
#2006-07-07|1742.60
#2006-07-10|1731.79
#2006-07-11|1731.07
#2006-07-12|1711.22
#2006-07-13|1693.54
#2006-07-14|1670.26
#2006-07-17|1634.98
#2006-07-18|1623.71
#2006-07-19|1651.02
#2006-07-20|1702.38
#2006-07-21|1701.22
#2006-07-24|1719.82
#2006-07-25|1720.11
#2006-07-26|1710.77
#2006-07-27|1753.73
#2006-07-28|1766.44
#2006-07-31|1753.27
#2006-08-01|1742.07
#2006-08-02|1775.97
#2006-08-03|1785.12
#2006-08-04|1811.49
#2006-08-07|1791.38
#2006-08-08|1782.05
#2006-08-09|1780.28
#2006-08-10|1765.83
#2006-08-11|1752.00
#2006-08-14|1757.97
#2006-08-15|1785.34
#2006-08-16|1796.42
#2006-08-17|1802.02
#2006-08-18|1798.31
#2006-08-21|1800.30
#2006-08-22|1787.53
#2006-08-23|1775.46
#2006-08-24|1763.87
#2006-08-25|1760.47
#2006-08-28|1762.82
#2006-08-29|1769.40
#2006-08-30|1786.87
#2006-08-31|1779.25
#2006-09-01|1771.27
#2006-09-04| .
#2006-09-05|1773.74
#2006-09-06|1766.40
#2006-09-07|1748.18
#2006-09-08|1742.38
#2006-09-11|1742.08
#2006-09-12|1749.23
#2006-09-13|1769.66
#2006-09-14|1777.25
#2006-09-15|1765.41
#2006-09-18|1774.02
#2006-09-19|1769.21
#2006-09-20|1782.40
#2006-09-21|1804.22
#2006-09-22|1793.33
#2006-09-25|1779.07
#2006-09-26|1782.07
#2006-09-27|1788.77
#2006-09-28|1784.44
#2006-09-29|1788.55
#2006-10-02|1799.46
#2006-10-03|1783.44
#2006-10-04|1783.60
#2006-10-05|1799.47
#2006-10-06|1802.22
#2006-10-09|1811.55
#2006-10-10|1817.47
#2006-10-11|1820.27
#2006-10-12|1819.58
#2006-10-13|1816.07
#2006-10-16|1825.73
#2006-10-17|1813.17
#2006-10-18|1821.54
#2006-10-19|1843.84
#2006-10-20|1861.74
#2006-10-23|1879.92
#2006-10-24|1864.75
#2006-10-25|1882.32
#2006-10-26|1899.81
#2006-10-27|1886.04
#2006-10-30|1863.98
#2006-10-31|1897.25
#2006-11-01|1922.09
#2006-11-02|1901.12
#2006-11-03|1902.48
#2006-11-06|1948.68
#2006-11-07|1964.06
#2006-11-08|1997.61
#2006-11-09|1958.08
#2006-11-10|1971.18
#2006-11-13|1943.64
#2006-11-14|1938.03
#2006-11-15|1953.61
#2006-11-16|1942.84
#2006-11-17|1941.53
#2006-11-20|1934.81
#2006-11-21|1968.47
#2006-11-22|1996.21
#2006-11-23| .
#2006-11-24|1999.57
#2006-11-27|1988.11
#2006-11-28|1955.40
#2006-11-29|1994.50
#2006-11-30|2029.15
#2006-12-01|2017.76
#2006-12-04|2025.19
#2006-12-05|2029.44
#2006-12-06|2042.71
#2006-12-07|2038.98
#2006-12-08|2040.48
#2006-12-11|2040.85
#2006-12-12|2043.92
#2006-12-13|2053.70
#2006-12-14|2062.59
#2006-12-15|2050.44
#2006-12-18|2058.74
#2006-12-19|2062.56
#2006-12-20|2071.62
#2006-12-21|2071.16
#2006-12-22|2071.54
#2006-12-25| .
#2006-12-26|2068.11
#2006-12-27|2083.53
#2006-12-28|2089.01
#2006-12-29|2098.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2135.25
#2007-01-04|2097.49
#2007-01-05|2085.88
#2007-01-08|2085.90
#2007-01-09|2100.20
#2007-01-10|2081.73
#2007-01-11|2083.96
#2007-01-12|2089.80
#2007-01-15| .
#2007-01-16|2104.21
#2007-01-17|2112.69
#2007-01-18|2123.49
#2007-01-19|2129.38
#2007-01-22|2134.02
#2007-01-23|2148.49
#2007-01-24|2166.20
#2007-01-25|2168.52
#2007-01-26|2171.53
#2007-01-29|2176.68
#2007-01-30|2192.59
#2007-01-31|2201.64
#2007-02-01|2209.25
#2007-02-02|2208.15
#2007-02-05|2200.62
#2007-02-06|2232.50
#2007-02-07|2277.90
#2007-02-08|2257.23
#2007-02-09|2264.51
#2007-02-12|2236.14
#2007-02-13|2246.82
#2007-02-14|2284.84
#2007-02-15|2293.61
#2007-02-16|2304.28
#2007-02-19| .
#2007-02-20|2291.76
#2007-02-21|2282.65
#2007-02-22|2278.27
#2007-02-23|2293.53
#2007-02-26|2290.22
#2007-02-27|2253.22
#2007-02-28|2203.06
#2007-03-01|2167.52
#2007-03-02|2186.28
#2007-03-05|2126.76
#2007-03-06|2147.88
#2007-03-07|2126.76
#2007-03-08|2155.66
#2007-03-09|2157.67
#2007-03-12|2178.87
#2007-03-13|2163.16
#2007-03-14|2107.01
#2007-03-15|2117.06
#2007-03-16|2125.48
#2007-03-19|2151.27
#2007-03-20|2152.95
#2007-03-21|2174.16
#2007-03-22|2208.97
#2007-03-23|2185.77
#2007-03-26|2206.72
#2007-03-27|2237.25
#2007-03-28|2213.24
#2007-03-29|2217.39
#2007-03-30|2237.35
#2007-04-02|2235.27
#2007-04-03|2246.03
#2007-04-04|2242.29
#2007-04-05|2252.57
#2007-04-06| .
#2007-04-09|2240.68
#2007-04-10|2244.54
#2007-04-11|2223.93
#2007-04-12|2235.72
#2007-04-13|2252.57
#2007-04-16|2279.31
#2007-04-17|2278.57
#2007-04-18|2288.36
#2007-04-19|2296.65
#2007-04-20|2316.87
#2007-04-23|2321.00
#2007-04-24|2301.21
#2007-04-25|2318.43
#2007-04-26|2319.41
#2007-04-27|2304.77
#2007-04-30|2298.73
#2007-05-01|2258.38
#2007-05-02|2258.55
#2007-05-03|2259.36
#2007-05-04|2262.98
#2007-05-07|2279.98
#2007-05-08|2243.45
#2007-05-09|2225.13
#2007-05-10|2211.00
#2007-05-11|2205.63
#2007-05-14|2199.48
#2007-05-15|2199.41
#2007-05-16|2201.75
#2007-05-17|2188.48
#2007-05-18|2203.15
#2007-05-21|2190.24
#2007-05-22|2196.41
#2007-05-23|2213.78
#2007-05-24|2192.51
#2007-05-25|2190.98
#2007-05-28| .
#2007-05-29|2190.89
#2007-05-30|2170.87
#2007-05-31|2180.61
#2007-06-01|2171.78
#2007-06-04|2177.36
#2007-06-05|2183.66
#2007-06-06|2138.76
#2007-06-07|2087.81
#2007-06-08|2064.66
#2007-06-11|2077.57
#2007-06-12|2053.06
#2007-06-13|2041.65
#2007-06-14|2055.45
#2007-06-15|2064.02
#2007-06-18|2064.16
#2007-06-19|2077.93
#2007-06-20|2080.74
#2007-06-21|2061.47
#2007-06-22|2048.33
#2007-06-25|2046.85
#2007-06-26|2029.94
#2007-06-27|1997.09
#2007-06-28|2014.83
#2007-06-29|2045.66
#2007-07-02|2075.54
#2007-07-03|2085.41
#2007-07-04| .
#2007-07-05|2121.03
#2007-07-06|2126.93
#2007-07-09|2115.09
#2007-07-10|2108.20
#2007-07-11|2127.15
#2007-07-12|2137.00
#2007-07-13|2143.28
#2007-07-16|2161.89
#2007-07-17|2162.98
#2007-07-18|2161.83
#2007-07-19|2187.82
#2007-07-20|2181.87
#2007-07-23|2176.37
#2007-07-24|2177.61
#2007-07-25|2158.01
#2007-07-26|2133.86
#2007-07-27|2096.80
#2007-07-30|2092.90
#2007-07-31|2127.68
#2007-08-01|2109.97
#2007-08-02|2112.92
#2007-08-03|2099.68
#2007-08-06|2081.87
#2007-08-07|2101.85
#2007-08-08|2145.62
#2007-08-09|2060.72
#2007-08-10|2016.19
#2007-08-13|2051.44
#2007-08-14|2022.34
#2007-08-15|1981.61
#2007-08-16|1919.47
#2007-08-17|1983.62
#2007-08-20|2005.53
#2007-08-21|1983.27
#2007-08-22|2021.50
#2007-08-23|2050.72
#2007-08-24|2049.86
#2007-08-27|2056.57
#2007-08-28|2004.75
#2007-08-29|1994.74
#2007-08-30|2009.03
#2007-08-31|2024.34
#2007-09-03| .
#2007-09-04|2025.90
#2007-09-05|2003.24
#2007-09-06|1985.89
#2007-09-07|1944.83
#2007-09-10|1902.67
#2007-09-11|1939.67
#2007-09-12|1953.30
#2007-09-13|1950.50
#2007-09-14|1912.19
#2007-09-17|1877.63
#2007-09-18|1884.83
#2007-09-19|1977.62
#2007-09-20|1981.75
#2007-09-21|1971.36
#2007-09-24|1957.93
#2007-09-25|1944.51
#2007-09-26|1965.02
#2007-09-27|2000.17
#2007-09-28|2006.85
#2007-10-01|2027.29
#2007-10-02|2043.19
#2007-10-03|2037.68
#2007-10-04|2029.58
#2007-10-05|2030.40
#2007-10-08|2012.29
#2007-10-09|2037.26
#2007-10-10|2062.27
#2007-10-11|2087.78
#2007-10-12|2057.75
#2007-10-15|2062.92
#2007-10-16|2014.56
#2007-10-17|2021.61
#2007-10-18|2018.64
#2007-10-19|2000.24
#2007-10-22|1966.09
#2007-10-23|2009.04
#2007-10-24|1985.45
#2007-10-25|1997.24
#2007-10-26|2040.15
#2007-10-29|2063.88
#2007-10-30|2101.61
#2007-10-31|2139.77
#2007-11-01|2082.95
#2007-11-02|2075.22
#2007-11-05|2062.88
#2007-11-06|2061.22
#2007-11-07|2057.44
#2007-11-08|2035.41
#2007-11-09|1988.44
#2007-11-12|1996.75
#2007-11-13|2014.85
#2007-11-14|2026.42
#2007-11-15|1994.80
#2007-11-16|1977.91
#2007-11-19|1946.96
#2007-11-20|1943.27
#2007-11-21|1884.70
#2007-11-22| .
#2007-11-23|1933.64
#2007-11-26|1943.73
#2007-11-27|1941.15
#2007-11-28|1971.85
#2007-11-29|1962.67
#2007-11-30|1979.50
#2007-12-03|1973.11
#2007-12-04|1959.11
#2007-12-05|1954.67
#2007-12-06|1965.04
#2007-12-07|2002.92
#2007-12-10|2027.58
#2007-12-11|2030.64
#2007-12-12|2034.10
#2007-12-13|1996.50
#2007-12-14|1959.21
#2007-12-17|1903.07
#2007-12-18|1905.68
#2007-12-19|1903.81
#2007-12-20|1880.60
#2007-12-21|1895.14
#2007-12-24|1899.58
#2007-12-25| .
#2007-12-26|1912.99
#2007-12-27|1925.24
#2007-12-28|1940.05
#2007-12-31|1929.21
#2008-01-01| .
#2008-01-02|1953.89
#2008-01-03|1929.65
#2008-01-04|1898.28
#2008-01-07|1885.91
#2008-01-08|1902.14
#2008-01-09|1867.41
#2008-01-10|1858.75
#2008-01-11|1842.51
#2008-01-14|1876.33
#2008-01-15|1810.58
#2008-01-16|1743.16
#2008-01-17|1741.17
#2008-01-18|1716.31
#2008-01-21| .
#2008-01-22|1652.29
#2008-01-23|1623.74
#2008-01-24|1684.63
#2008-01-25|1699.51
#2008-01-28|1674.34
#2008-01-29|1682.88
#2008-01-30|1687.15
#2008-01-31|1698.44
#2008-02-01|1756.03
#2008-02-04|1767.16
#2008-02-05|1688.70
#2008-02-06|1680.22
#2008-02-07|1664.33
#2008-02-08|1646.76
#2008-02-11|1633.61
#2008-02-12|1672.52
#2008-02-13|1701.46
#2008-02-14|1722.10
#2008-02-15|1704.55
#2008-02-18| .
#2008-02-19|1756.10
#2008-02-20|1714.12
#2008-02-21|1752.55
#2008-02-22|1739.88
#2008-02-25|1773.21
#2008-02-26|1820.80
#2008-02-27|1873.22
#2008-02-28|1866.40
#2008-02-29|1835.87
#2008-03-03|1807.23
#2008-03-04|1796.36
#2008-03-05|1791.25
#2008-03-06|1784.93
#2008-03-07|1747.77
#2008-03-10|1703.36
#2008-03-11|1742.57
#2008-03-12|1796.21
#2008-03-13|1763.82
#2008-03-14|1746.67
#2008-03-17|1693.10
#2008-03-18|1791.38
#2008-03-19|1736.05
#2008-03-20|1710.91
#2008-03-21| .
#2008-03-24|1708.48
#2008-03-25|1805.63
#2008-03-26|1808.03
#2008-03-27|1838.75
#2008-03-28|1831.95
#2008-03-31|1823.31
#2008-04-01|1851.17
#2008-04-02|1867.61
#2008-04-03|1841.20
#2008-04-04|1854.86
#2008-04-07|1873.08
#2008-04-08|1855.33
#2008-04-09|1839.83
#2008-04-10|1820.79
#2008-04-11|1797.99
#2008-04-14|1779.17
#2008-04-15|1788.11
#2008-04-16|1837.93
#2008-04-17|1845.87
#2008-04-18|1825.77
#2008-04-21|1837.51
#2008-04-22|1825.67
#2008-04-23|1805.79
#2008-04-24|1781.23
#2008-04-25|1804.89
#2008-04-28|1803.18
#2008-04-29|1753.63
#2008-04-30|1770.95
#2008-05-01|1757.55
#2008-05-02|1787.64
#2008-05-05|1798.39
#2008-05-06|1801.85
#2008-05-07|1791.77
#2008-05-08|1778.49
#2008-05-09|1766.64
#2008-05-12|1774.40
#2008-05-13|1790.52
#2008-05-14|1781.68
#2008-05-15|1791.67
#2008-05-16|1823.45
#2008-05-19|1814.33
#2008-05-20|1805.47
#2008-05-21|1802.02
#2008-05-22|1782.52
#2008-05-23|1779.64
#2008-05-26| .
#2008-05-27|1770.94
#2008-05-28|1769.66
#2008-05-29|1753.69
#2008-05-30|1762.70
#2008-06-02|1738.08
#2008-06-03|1719.73
#2008-06-04|1696.96
#2008-06-05|1706.60
#2008-06-06|1678.47
#2008-06-09|1661.64
#2008-06-10|1627.65
#2008-06-11|1622.46
#2008-06-12|1626.99
#2008-06-13|1642.49
#2008-06-16|1638.49
#2008-06-17|1666.55
#2008-06-18|1631.12
#2008-06-19|1597.36
#2008-06-20|1586.93
#2008-06-23|1562.43
#2008-06-24|1549.15
#2008-06-25|1587.00
#2008-06-26|1564.91
#2008-06-27|1552.76
#2008-06-30|1534.90
#2008-07-01|1502.04
#2008-07-02|1532.15
#2008-07-03|1513.37
#2008-07-04| .
#2008-07-07|1489.36
#2008-07-08|1449.89
#2008-07-09|1478.92
#2008-07-10|1478.34
#2008-07-11|1429.16
#2008-07-14|1427.56
#2008-07-15|1397.61
#2008-07-16|1383.62
#2008-07-17|1479.36
#2008-07-18|1510.71
#2008-07-21|1537.91
#2008-07-22|1513.29
#2008-07-23|1564.16
#2008-07-24|1566.71
#2008-07-25|1537.81
#2008-07-28|1522.94
#2008-07-29|1489.02
#2008-07-30|1515.25
#2008-07-31|1506.03
#2008-08-01|1503.52
#2008-08-04|1499.07
#2008-08-05|1550.29
#2008-08-06|1582.46
#2008-08-07|1555.23
#2008-08-08|1525.57
#2008-08-11|1547.74
#2008-08-12|1529.74
#2008-08-13|1488.75
#2008-08-14|1493.65
#2008-08-15|1481.13
#2008-08-18|1474.74
#2008-08-19|1435.36
#2008-08-20|1413.35
#2008-08-21|1425.60
#2008-08-22|1431.27
#2008-08-25|1409.90
#2008-08-26|1393.39
#2008-08-27|1393.23
#2008-08-28|1417.00
#2008-08-29|1429.57
#2008-09-01| .
#2008-09-02|1441.99
#2008-09-03|1427.89
#2008-09-04|1372.51
#2008-09-05|1331.33
#2008-09-08|1371.83
#2008-09-09|1385.58
#2008-09-10|1346.47
#2008-09-11|1302.13
#2008-09-12|1338.05
#2008-09-15|1302.25
#2008-09-16|1277.07
#2008-09-17|1235.49
#2008-09-18|1301.04
#2008-09-19|1396.67
#2008-09-22|1426.64
#2008-09-23|1379.93
#2008-09-24|1390.68
#2008-09-25|1405.55
#2008-09-26|1362.05
#2008-09-29|1283.25
#2008-09-30|1206.56
#2008-10-01|1195.99
#2008-10-02|1178.45
#2008-10-03|1229.85
#2008-10-06|1059.66
#2008-10-07| 999.04
#2008-10-08| 914.22
#2008-10-09| 946.82
#2008-10-10| 873.30
#2008-10-13| 960.76
#2008-10-14|1050.77
#2008-10-15|1013.15
#2008-10-16| 947.20
#2008-10-17| 996.91
#2008-10-20|1017.01
#2008-10-21| 994.07
#2008-10-22| 904.59
#2008-10-23| 858.68
#2008-10-24| 775.51
#2008-10-27| 710.53
#2008-10-28| 694.37
#2008-10-29| 748.05
#2008-10-30| 774.14
#2008-10-31| 787.51
#2008-11-03| 818.91
#2008-11-04| 886.77
#2008-11-05| 909.02
#2008-11-06| 843.93
#2008-11-07| 827.88
#2008-11-10| 829.55
#2008-11-11| 767.64
#2008-11-12| 741.31
#2008-11-13| 734.58
#2008-11-14| 721.96
#2008-11-17| 699.35
#2008-11-18| 692.20
#2008-11-19| 654.02
#2008-11-20| 597.30
#2008-11-21| 600.98
#2008-11-24| 645.84
#2008-11-25| 673.20
#2008-11-26| 667.28
#2008-11-27| .
#2008-11-28| 662.73
#2008-12-01| 647.10
#2008-12-02| 640.73
#2008-12-03| 636.32
#2008-12-04| 641.54
#2008-12-05| 607.37
#2008-12-08| 643.98
#2008-12-09| 645.46
#2008-12-10| 633.93
#2008-12-11| 637.75
#2008-12-12| 636.87
#2008-12-15| 647.40
#2008-12-16| 639.92
#2008-12-17| 665.05
#2008-12-18| 658.77
#2008-12-19| 627.03
#2008-12-22| 611.02
#2008-12-23| 621.47
#2008-12-24| 623.67
#2008-12-25| .
#2008-12-26| 626.62
#2008-12-29| 638.83
#2008-12-30| 634.77
#2008-12-31| 624.61
#2009-01-01| .
#2009-01-02| 648.92
#2009-01-05| 652.97
#2009-01-06| 656.42
#2009-01-07| 670.13
#2009-01-08| 684.53
#2009-01-09| 712.38
#2009-01-12| 710.55
#2009-01-13| 684.38
#2009-01-14| 662.56
#2009-01-15| 656.05
#2009-01-16| 660.97
#2009-01-19| .
#2009-01-20| 617.01
#2009-01-21| 618.85
#2009-01-22| 620.02
#2009-01-23| 605.33
#2009-01-26| 646.26
#2009-01-27| 631.72
#2009-01-28| 656.75
#2009-01-29| 639.77
#2009-01-30| 631.37
#2009-02-02| 619.96
#2009-02-03| 622.15
#2009-02-04| 625.56
#2009-02-05| 598.64
#2009-02-06| 599.08
#2009-02-09| 603.47
#2009-02-10| 595.46
#2009-02-11| 590.26
#2009-02-12| 582.92
#2009-02-13| 589.16
#2009-02-16| .
#2009-02-17| 542.85
#2009-02-18| 528.72
#2009-02-19| 529.82
#2009-02-20| 504.67
#2009-02-23| 511.59
#2009-02-24| 494.02
#2009-02-25| 481.79
#2009-02-26| 495.66
#2009-02-27| 479.14
#2009-03-02| 450.22
#2009-03-03| 447.10
#2009-03-04| 455.13
#2009-03-05| 435.86
#2009-03-06| 421.58
#2009-03-09| 416.96
#2009-03-10| 451.53
#2009-03-11| 470.99
#2009-03-12| 480.15
#2009-03-13| 490.55
#2009-03-16| 507.52
#2009-03-17| 513.81
#2009-03-18| 519.51
#2009-03-19| 561.60
#2009-03-20| 556.58
#2009-03-23| 580.52
#2009-03-24| 568.32
#2009-03-25| 563.97
#2009-03-26| 579.20
#2009-03-27| 561.04
#2009-03-30| 520.77
#2009-03-31| 547.64
#2009-04-01| 566.59
#2009-04-02| 598.06
#2009-04-03| 609.37
#2009-04-06| 617.20
#2009-04-07| 587.28
#2009-04-08| 587.50
#2009-04-09| 586.54
#2009-04-10| .
#2009-04-13| 591.54
#2009-04-14| 618.34
#2009-04-15| 617.31
#2009-04-16| 656.91
#2009-04-17| 671.92
#2009-04-20| 635.56
#2009-04-21| 629.07
#2009-04-22| 658.76
#2009-04-23| 662.10
#2009-04-24| 687.26
#2009-04-27| 668.41
#2009-04-28| 645.14
#2009-04-29| 662.79
#2009-04-30| 680.76
#2009-05-01| 698.40
#2009-05-04| 720.53
#2009-05-05| 727.26
#2009-05-06| 795.34
#2009-05-07| 831.58
#2009-05-08| 836.02
#2009-05-11| 867.23
#2009-05-12| 864.07
#2009-05-13| 832.48
#2009-05-14| 824.00
#2009-05-15| 851.56
#2009-05-18| 876.73
#2009-05-19| 905.15
#2009-05-20| 919.71
#2009-05-21| 918.71
#2009-05-22| 933.48
#2009-05-25| .
#2009-05-26| 890.60
#2009-05-27| 886.30
#2009-05-28| 862.73
#2009-05-29| 887.15
#2009-06-01| 887.27
#2009-06-02| 923.99
#2009-06-03| 916.54
#2009-06-04| 910.02
#2009-06-05| 898.48
#2009-06-08| 877.04
#2009-06-09| 896.75
#2009-06-10| 912.86
#2009-06-11| 936.02
#2009-06-12| 935.45
#2009-06-15| 914.56
#2009-06-16| 910.24
#2009-06-17| 885.05
#2009-06-18| 888.51
#2009-06-19| 891.16
#2009-06-22| 868.00
#2009-06-23| 845.43
#2009-06-24| 870.53
#2009-06-25| 857.87
#2009-06-26| 875.66
#2009-06-29| 896.99
#2009-06-30| 899.42
#2009-07-01| 914.15
#2009-07-02| 891.47
#2009-07-03| .
#2009-07-06| 874.23
#2009-07-07| 870.42
#2009-07-08| 861.48
#2009-07-09| 871.57
#2009-07-10| 863.06
#2009-07-13| 857.24
#2009-07-14| 870.28
#2009-07-15| 892.26
#2009-07-16| 936.18
#2009-07-17| 939.36
#2009-07-20| 955.97
#2009-07-21| 986.53
#2009-07-22|1006.05
#2009-07-23|1048.37
#2009-07-24|1029.13
#2009-07-27|1041.06
#2009-07-28|1038.30
#2009-07-29|1029.73
#2009-07-30|1048.51
#2009-07-31|1064.35
#2009-08-03|1122.58
#2009-08-04|1120.37
#2009-08-05|1116.90
#2009-08-06|1136.45
#2009-08-07|1134.09
#2009-08-10|1155.56
#2009-08-11|1134.53
#2009-08-12|1151.53
#2009-08-13|1186.69
#2009-08-14|1196.94
#2009-08-17|1152.13
#2009-08-18|1155.12
#2009-08-19|1161.61
#2009-08-20|1217.31
#2009-08-21|1258.76
#2009-08-24|1282.31
#2009-08-25|1288.95
#2009-08-26|1280.12
#2009-08-27|1267.78
#2009-08-28|1290.84
#2009-08-31|1272.73
#2009-09-01|1259.98
#2009-09-02|1204.84
#2009-09-03|1197.47
#2009-09-04|1235.69
#2009-09-07| .
#2009-09-08|1269.03
#2009-09-09|1268.36
#2009-09-10|1249.96
#2009-09-11|1253.58
#2009-09-14|1249.22
#2009-09-15|1233.61
#2009-09-16|1262.25
#2009-09-17|1277.49
#2009-09-18|1270.72
#2009-09-21|1258.04
#2009-09-22|1273.41
#2009-09-23|1258.46
#2009-09-24|1243.20
#2009-09-25|1247.45
#2009-09-28|1258.09
#2009-09-29|1252.11
#2009-09-30|1275.30
#2009-10-01|1268.78
#2009-10-02|1240.85
#2009-10-05|1245.28
#2009-10-06|1272.06
#2009-10-07|1249.11
#2009-10-08|1248.04
#2009-10-09|1250.14
#2009-10-12|1262.24
#2009-10-13|1255.02
#2009-10-14|1300.21
#2009-10-15|1306.32
#2009-10-16|1295.52
#2009-10-19|1305.48
#2009-10-20|1302.71
#2009-10-21|1303.01
#2009-10-22|1284.51
#2009-10-23|1284.27
#2009-10-26|1266.48
#2009-10-27|1219.43
#2009-10-28|1153.37
#2009-10-29|1203.66
#2009-10-30|1167.88
#2009-11-02|1193.26
#2009-11-03|1147.81
#2009-11-04|1162.77
#2009-11-05|1177.80
#2009-11-06|1185.39
#2009-11-09|1212.58
#2009-11-10|1188.95
#2009-11-11|1196.47
#2009-11-12|1186.68
#2009-11-13|1176.67
#2009-11-16|1198.32
#2009-11-17|1167.50
#2009-11-18|1181.41
#2009-11-19|1158.57
#2009-11-20|1132.65
#2009-11-23|1159.16
#2009-11-24|1138.22
#2009-11-25|1137.15
#2009-11-26| .
#2009-11-27|1113.90
#2009-11-30|1098.71
#2009-12-01|1133.63
#2009-12-02|1167.15
#2009-12-03|1184.22
#2009-12-04|1174.08
#2009-12-07|1156.07
#2009-12-08|1137.77
#2009-12-09|1125.47
#2009-12-10|1129.70
#2009-12-11|1120.44
#2009-12-14|1110.81
#2009-12-15|1107.01
#2009-12-16|1154.81
#2009-12-17|1121.13
#2009-12-18|1101.48
#2009-12-21|1103.78
#2009-12-22|1118.71
#2009-12-23|1132.39
#2009-12-24|1134.30
#2009-12-25| .
#2009-12-28|1143.73
#2009-12-29|1150.75
#2009-12-30|1140.35
#2009-12-31|1144.15
#2010-01-01| .
#2010-01-04|1183.88
#2010-01-05|1192.08
#2010-01-06|1196.80
#2010-01-07|1226.28
#2010-01-08|1232.22
#2010-01-11|1269.11
#2010-01-12|1267.24
#2010-01-13|1248.02
#2010-01-14|1270.22
#2010-01-15|1259.46
#2010-01-18| .
#2010-01-19|1225.98
#2010-01-20|1194.77
#2010-01-21|1165.23
#2010-01-22|1166.87
#2010-01-25|1171.86
#2010-01-26|1154.42
#2010-01-27|1155.86
#2010-01-28|1159.99
#2010-01-29|1165.14
#2010-02-01|1181.27
#2010-02-02|1208.74
#2010-02-03|1179.93
#2010-02-04|1184.93
#2010-02-05|1148.08
#2010-02-08|1124.16
#2010-02-09|1128.77
#2010-02-10|1137.72
#2010-02-11|1115.56
#2010-02-12|1112.93
#2010-02-15| .
#2010-02-16|1121.14
#2010-02-17|1116.70
#2010-02-18|1112.85
#2010-02-19|1100.58
#2010-02-22|1113.14
#2010-02-23|1103.65
#2010-02-24|1106.90
#2010-02-25|1101.44
#2010-02-26|1112.97
#2010-03-01|1108.53
#2010-03-02|1131.40
#2010-03-03|1156.43
#2010-03-04|1149.73
#2010-03-05|1165.93
#2010-03-08|1173.58
#2010-03-09|1160.95
#2010-03-10|1181.00
#2010-03-11|1178.56
#2010-03-12|1204.16
#2010-03-15|1192.77
#2010-03-16|1216.60
#2010-03-17|1209.48
#2010-03-18|1181.79
#2010-03-19|1182.24
#2010-03-22|1170.33
#2010-03-23|1184.72
#2010-03-24|1155.33
#2010-03-25|1162.02
#2010-03-26|1169.18
#2010-03-29|1170.93
#2010-03-30|1181.03
#2010-03-31|1183.91
#2010-04-01|1184.34
#2010-04-02| .
#2010-04-05|1181.48
#2010-04-06|1179.62
#2010-04-07|1189.98
#2010-04-08|1187.86
#2010-04-09|1206.49
#2010-04-12|1226.31
#2010-04-13|1206.26
#2010-04-14|1233.64
#2010-04-15|1254.14
#2010-04-16|1232.06
#2010-04-19|1213.31
#2010-04-20|1241.69
#2010-04-21|1237.41
#2010-04-22|1210.18
#2010-04-23|1240.89
#2010-04-26|1261.83
#2010-04-27|1236.18
#2010-04-28|1220.49
#2010-04-29|1240.56
#2010-04-30|1245.45
#2010-05-03|1227.81
#2010-05-04|1184.53
#2010-05-05|1110.18
#2010-05-06|1039.21
#2010-05-07| 988.96
#2010-05-10|1111.33
#2010-05-11|1087.30
#2010-05-12|1091.19
#2010-05-13|1081.66
#2010-05-14|1069.47
#2010-05-17|1065.85
#2010-05-18|1051.01
#2010-05-19|1014.17
#2010-05-20| 998.26
#2010-05-21|1013.03
#2010-05-24| 998.65
#2010-05-25| 945.94
#2010-05-26| 986.28
#2010-05-27|1006.66
#2010-05-28| 998.85
#2010-05-31| .
#2010-06-01|1003.90
#2010-06-02|1002.45
#2010-06-03|1019.97
#2010-06-04|1001.15
#2010-06-07| 982.44
#2010-06-08| 961.52
#2010-06-09| 963.53
#2010-06-10| 981.90
#2010-06-11| 986.11
#2010-06-14|1014.49
#2010-06-15|1017.20
#2010-06-16|1013.12
#2010-06-17|1018.83
#2010-06-18|1039.05
#2010-06-21|1046.06
#2010-06-22|1024.13
#2010-06-23|1011.66
#2010-06-24| 994.26
#2010-06-25| 973.09
#2010-06-28| 984.32
#2010-06-29| 935.73
#2010-06-30| 945.03
#2010-07-01| 952.53
#2010-07-02| 978.10
#2010-07-05| .
#2010-07-06|1014.53
#2010-07-07|1028.49
#2010-07-08|1045.33
#2010-07-09|1023.73
#2010-07-12|1021.10
#2010-07-13|1054.29
#2010-07-14|1068.88
#2010-07-15|1075.07
#2010-07-16|1051.47
#2010-07-19|1037.81
#2010-07-20|1022.94
#2010-07-21|1022.80
#2010-07-22|1047.06
#2010-07-23|1039.39
#2010-07-26|1071.79
#2010-07-27|1108.76
#2010-07-28|1123.87
#2010-07-29|1146.89
#2010-07-30|1120.61
#2010-08-02|1171.98
#2010-08-03|1190.70
#2010-08-04|1173.49
#2010-08-05|1170.79
#2010-08-06|1167.90
#2010-08-09|1180.49
#2010-08-10|1125.31
#2010-08-11|1087.46
#2010-08-12|1070.77
#2010-08-13|1058.01
#2010-08-16|1057.24
#2010-08-17|1055.73
#2010-08-18|1070.99
#2010-08-19|1064.19
#2010-08-20|1031.59
#2010-08-23|1045.20
#2010-08-24|1020.84
#2010-08-25| 997.59
#2010-08-26|1025.85
#2010-08-27|1036.52
#2010-08-30|1032.59
#2010-08-31|1042.81
#2010-09-01|1081.31
#2010-09-02|1090.91
#2010-09-03|1107.19
#2010-09-06| .
#2010-09-07|1084.82
#2010-09-08|1086.70
#2010-09-09|1094.16
#2010-09-10|1083.83
#2010-09-13|1114.01
#2010-09-14|1115.98
#2010-09-15|1117.46
#2010-09-16|1113.82
#2010-09-17|1109.67
#2010-09-20|1112.97
#2010-09-21|1127.92
#2010-09-22|1152.34
#2010-09-23|1133.34
#2010-09-24|1146.19
#2010-09-27|1135.58
#2010-09-28|1129.26
#2010-09-29|1118.38
#2010-09-30|1148.73
#2010-10-01|1147.12
#2010-10-04|1150.44
#2010-10-05|1180.45
#2010-10-06|1202.54
#2010-10-07|1209.48
#2010-10-08|1202.69
#2010-10-11|1207.87
#2010-10-12|1202.93
#2010-10-13|1251.42
#2010-10-14|1254.52
#2010-10-15|1220.02
#2010-10-18|1220.25
#2010-10-19|1215.16
#2010-10-20|1242.11
#2010-10-21|1263.76
#2010-10-22|1243.62
#2010-10-25|1262.68
#2010-10-26|1238.18
#2010-10-27|1245.33
#2010-10-28|1247.48
#2010-10-29|1236.15
#2010-11-01|1229.20
#2010-11-02|1275.94
#2010-11-03|1287.66
#2010-11-04|1330.12
#2010-11-05|1292.32
#2010-11-08|1260.07
#2010-11-09|1293.52
#2010-11-10|1262.18
#2010-11-11|1254.31
#2010-11-12|1237.33
#2010-11-15|1234.59
#2010-11-16|1214.21
#2010-11-17|1218.76
#2010-11-18|1242.84
#2010-11-19|1244.34
#2010-11-22|1238.42
#2010-11-23|1203.11
#2010-11-24|1204.61
#2010-11-25| .
#2010-11-26|1181.28
#2010-11-29|1165.28
#2010-11-30|1155.77
#2010-12-01|1207.30
#2010-12-02|1232.90
#2010-12-03|1241.73
#2010-12-06|1228.85
#2010-12-07|1231.82
#2010-12-08|1197.42
#2010-12-09|1190.19
#2010-12-10|1201.79
#2010-12-13|1226.65
#2010-12-14|1224.34
#2010-12-15|1214.81
#2010-12-16|1184.93
#2010-12-17|1197.15
#2010-12-20|1192.22
#2010-12-21|1194.98
#2010-12-22|1188.75
#2010-12-23|1192.55
#2010-12-24| .
#2010-12-27|1192.06
#2010-12-28|1188.43
#2010-12-29|1189.84
#2010-12-30|1215.11
#2010-12-31|1227.77
#2011-01-03|1232.26
#2011-01-04|1236.69
#2011-01-05|1215.34
#2011-01-06|1205.79
#2011-01-07|1187.29
#2011-01-10|1164.50
#2011-01-11|1165.28
#2011-01-12|1173.20
#2011-01-13|1182.83
#2011-01-14|1204.52
#2011-01-17| .
#2011-01-18|1219.64
#2011-01-19|1234.85
#2011-01-20|1226.83
#2011-01-21|1242.84
#2011-01-24|1240.38
#2011-01-25|1234.74
#2011-01-26|1245.95
#2011-01-27|1277.98
#2011-01-28|1270.80
#2011-01-31|1278.77
#2011-02-01|1290.10
#2011-02-02|1298.30
#2011-02-03|1265.74
#2011-02-04|1260.86
#2011-02-07|1255.58
#2011-02-08|1256.76
#2011-02-09|1256.66
#2011-02-10|1161.08
#2011-02-11|1151.39
#2011-02-14|1159.01
#2011-02-15|1160.78
#2011-02-16|1158.31
#2011-02-17|1148.63
#2011-02-18|1141.26
#2011-02-21| .
#2011-02-22|1153.55
#2011-02-23|1154.96
#2011-02-24|1157.89
#2011-02-25|1165.84
#2011-02-28|1163.30
#2011-03-01|1152.60
#2011-03-02|1162.37
#2011-03-03|1165.08
#2011-03-04|1169.26
#2011-03-07|1158.10
#2011-03-08|1144.86
#2011-03-09|1148.12
#2011-03-10|1131.73
#2011-03-11|1133.96
#2011-03-14|1148.42
#2011-03-15|1133.50
#2011-03-16|1132.99
#2011-03-17|1168.94
#2011-03-18|1198.62
#2011-03-21|1195.48
#2011-03-22|1190.92
#2011-03-23|1184.96
#2011-03-24|1221.49
#2011-03-25|1205.56
#2011-03-28|1191.72
#2011-03-29|1187.31
#2011-03-30|1198.98
#2011-03-31|1199.40
#2011-04-01|1216.59
#2011-04-04|1216.94
#2011-04-05|1226.59
#2011-04-06|1253.83
#2011-04-07|1254.47
#2011-04-08|1296.00
#2011-04-11|1308.31
#2011-04-12|1300.34
#2011-04-13|1296.12
#2011-04-14|1285.76
#2011-04-15|1273.04
#2011-04-18|1231.02
#2011-04-19|1245.66
#2011-04-20|1276.10
#2011-04-21|1281.42
#2011-04-22| .
#2011-04-25|1280.50
#2011-04-26|1304.34
#2011-04-27|1305.95
#2011-04-28|1310.82
#2011-04-29|1313.35
#2011-05-02|1323.24
#2011-05-03|1307.90
#2011-05-04|1298.21
#2011-05-05|1256.22
#2011-05-06|1255.01
#2011-05-09|1225.67
#2011-05-10|1203.98
#2011-05-11|1211.10
#2011-05-12|1184.54
#2011-05-13|1182.59
#2011-05-16|1186.05
#2011-05-17|1175.54
#2011-05-18|1192.63
#2011-05-19|1191.07
#2011-05-20|1182.97
#2011-05-23|1158.77
#2011-05-24|1170.77
#2011-05-25|1169.46
#2011-05-26|1148.80
#2011-05-27|1175.44
#2011-05-30| .
#2011-05-31|1186.71
#2011-06-01|1176.16
#2011-06-02|1177.25
#2011-06-03|1187.60
#2011-06-06|1179.14
#2011-06-07|1175.47
#2011-06-08|1142.44
#2011-06-09|1133.41
#2011-06-10|1107.06
#2011-06-13|1108.35
#2011-06-14|1126.71
#2011-06-15|1078.89
#2011-06-16|1045.59
#2011-06-17|1063.46
#2011-06-20|1041.29
#2011-06-21|1067.56
#2011-06-22|1084.53
#2011-06-23|1052.96
#2011-06-24|1018.87
#2011-06-27| 990.16
#2011-06-28|1007.41
#2011-06-29|1028.94
#2011-06-30|1064.88
#2011-07-01|1099.45
#2011-07-04| .
#2011-07-05|1103.37
#2011-07-06|1083.03
#2011-07-07|1090.18
#2011-07-08|1073.21
#2011-07-11|1026.61
#2011-07-12|1014.12
#2011-07-13|1052.21
#2011-07-14|1043.29
#2011-07-15|1045.24
#2011-07-18|1011.88
#2011-07-19|1050.31
#2011-07-20|1074.03
#2011-07-21|1126.33
#2011-07-22|1135.78
#2011-07-25|1116.34
#2011-07-26|1123.60
#2011-07-27|1103.66
#2011-07-28|1098.77
#2011-07-29|1092.45
#2011-08-01|1067.61
#2011-08-02|1026.48
#2011-08-03|1007.72
#2011-08-04| 974.39
#2011-08-05| 960.63
#2011-08-08| 917.17
#2011-08-09| 920.79
#2011-08-10| 914.42
#2011-08-11| 941.54
#2011-08-12| 977.63
#2011-08-15|1025.78
#2011-08-16| 986.00
#2011-08-17| 973.98
#2011-08-18| 906.02
#2011-08-19| 886.79
#2011-08-22| 857.06
#2011-08-23| 837.05
#2011-08-24| 841.86
#2011-08-25| 843.36
#2011-08-26| 838.97
#2011-08-29| 876.13
#2011-08-30| 865.08
#2011-08-31| 888.98
#2011-09-01| 884.48
#2011-09-02| 842.57
#2011-09-05| .
#2011-09-06| 773.60
#2011-09-07| 804.49
#2011-09-08| 801.97
#2011-09-09| 762.18
#2011-09-12| 727.99
#2011-09-13| 740.95
#2011-09-14| 733.47
#2011-09-15| 789.86
#2011-09-16| 789.58
#2011-09-19| 753.56
#2011-09-20| 765.61
#2011-09-21| 780.23
#2011-09-22| 750.53
#2011-09-23| 774.78
#2011-09-26| 784.11
#2011-09-27| 837.09
#2011-09-28| 836.67
#2011-09-29| 868.37
#2011-09-30| 837.50
#2011-10-03| 830.01
#2011-10-04| 787.74
#2011-10-05| 817.36
#2011-10-06| 822.34
#2011-10-07| 835.79
#2011-10-10| 857.49
#2011-10-11| 849.04
#2011-10-12| 870.55
#2011-10-13| 847.65
#2011-10-14| 848.53
#2011-10-17| 830.76
#2011-10-18| 824.64
#2011-10-19| 826.97
#2011-10-20| 803.42
#2011-10-21| 829.72
#2011-10-24| 842.78
#2011-10-25| 835.10
#2011-10-26| 832.89
#2011-10-27| 907.07
#2011-10-28| 894.04
#2011-10-31| 851.26
#2011-11-01| 786.45
#2011-11-02| 789.44
#2011-11-03| 806.95
#2011-11-04| 798.20
#2011-11-07| 821.33
#2011-11-08| 844.93
#2011-11-09| 801.98
#2011-11-10| 790.02
#2011-11-11| 816.74
#2011-11-14| 822.65
#2011-11-15| 808.87
#2011-11-16| 809.76
#2011-11-17| 802.49
#2011-11-18| 797.34
#2011-11-21| 803.66
#2011-11-22| 812.34
#2011-11-23| 805.34
#2011-11-24| .
#2011-11-25| 795.40
#2011-11-28| 819.68
#2011-11-29| 806.66
#2011-11-30| 841.56
#2011-12-01| 818.41
#2011-12-02| 831.39
#2011-12-05| 849.77
#2011-12-06| 838.11
#2011-12-07| 830.35
#2011-12-08| 819.87
#2011-12-09| 824.40
#2011-12-12| 792.56
#2011-12-13| 784.60
#2011-12-14| 753.59
#2011-12-15| 767.36
#2011-12-16| 770.63
#2011-12-19| 769.92
#2011-12-20| 785.85
#2011-12-21| 779.91
#2011-12-22| 781.59
#2011-12-23| 776.95
#2011-12-26| .
#2011-12-27| 775.83
#2011-12-28| 763.24
#2011-12-29| 762.03
#2011-12-30| 773.61
#2012-01-02| .
#2012-01-03| 812.70
#2012-01-04| 789.84
#2012-01-05| 778.97
#2012-01-06| 767.91
#2012-01-09| 772.22
#2012-01-10| 789.27
#2012-01-11| 778.41
#2012-01-12| 790.37
#2012-01-13| 786.93
#2012-01-16| .
#2012-01-17| 791.26
#2012-01-18| 792.98
#2012-01-19| 812.90
#2012-01-20| 834.45
#2012-01-23| 888.42
#2012-01-24| 865.28
#2012-01-25| 860.23
#2012-01-26| 888.08
#2012-01-27| 878.43
#2012-01-30| 861.80
#2012-01-31| 862.27
#2012-02-01| 897.02
#2012-02-02| 899.02
#2012-02-03| 903.09
#2012-02-06| 893.83
#2012-02-07| 912.66
#2012-02-08| 915.36
#2012-02-09| 945.48
#2012-02-10| 927.31
#2012-02-13| 951.77
#2012-02-14| 936.06
#2012-02-15| 955.23
#2012-02-16| 945.23
#2012-02-17| 969.98
#2012-02-20| .
#2012-02-21| 980.82
#2012-02-22| 965.35
#2012-02-23| 964.00
#2012-02-24| 988.90
#2012-02-27| 987.34
#2012-02-28| 995.78
#2012-02-29|1017.41
#2012-03-01|1001.35
#2012-03-02| 988.72
#2012-03-05| 984.34
#2012-03-06| 942.30
#2012-03-07| 946.51
#2012-03-08| 962.11
#2012-03-09| 961.57
#2012-03-12| 956.13
#2012-03-13| 964.52
#2012-03-14| 968.90
#2012-03-15| 968.92
#2012-03-16| 976.54
#2012-03-19| 982.66
#2012-03-20| 976.87
#2012-03-21| 962.46
#2012-03-22| 947.93
#2012-03-23| 960.37
#2012-03-26| 968.58
#2012-03-27| 959.80
#2012-03-28| 956.43
#2012-03-29| 929.13
#2012-03-30| 964.08
#2012-04-02| 978.96
#2012-04-03| 972.70
#2012-04-04| 932.80
#2012-04-05| 928.87
#2012-04-06| .
#2012-04-09| 929.41
#2012-04-10| 915.04
#2012-04-11| 919.65
#2012-04-12| 938.75
#2012-04-13| 927.68
#2012-04-16| 911.57
#2012-04-17| 933.99
#2012-04-18| 930.43
#2012-04-19| 931.12
#2012-04-20| 940.98
#2012-04-23| 916.62
#2012-04-24| 931.85
#2012-04-25| 942.81
#2012-04-26| 936.62
#2012-04-27| 943.90
#2012-04-30| 936.82
#2012-05-01| 944.66
#2012-05-02| 951.25
#2012-05-03| 963.75
#2012-05-04| 960.98
#2012-05-07| 933.16
#2012-05-08| 921.98
#2012-05-09| 887.23
#2012-05-10| 897.74
#2012-05-11| 883.25
#2012-05-14| 845.86
#2012-05-15| 832.30
#2012-05-16| 829.83
#2012-05-17| 827.71
#2012-05-18| 828.58
#2012-05-21| 820.23
#2012-05-22| 858.03
#2012-05-23| 823.89
#2012-05-24| 836.00
#2012-05-25| 831.70
#2012-05-28| .
#2012-05-29| 829.94
#2012-05-30| 802.14
#2012-05-31| 803.07
#2012-06-01| 775.46
#2012-06-04| 786.05
#2012-06-05| 783.88
#2012-06-06| 802.16
#2012-06-07| 835.27
#2012-06-08| 820.19
#2012-06-11| 831.01
#2012-06-12| 814.06
#2012-06-13| 817.43
#2012-06-14| 811.48
#2012-06-15| 822.16
#2012-06-18| 809.01
#2012-06-19| 831.46
#2012-06-20| 845.73
#2012-06-21| 834.10
#2012-06-22| 822.39
#2012-06-25| 810.97
#2012-06-26| 797.35
#2012-06-27| 804.81
#2012-06-28| 796.00
#2012-06-29| 837.89
#2012-07-02| 844.99
#2012-07-03| 849.77
#2012-07-04| .
#2012-07-05| 833.63
#2012-07-06| 822.96
#2012-07-09| 823.83
#2012-07-10| 831.61
#2012-07-11| 834.14
#2012-07-12| 823.49
#2012-07-13| 836.06
#2012-07-16| 854.95
#2012-07-17| 843.84
#2012-07-18| 861.94
#2012-07-19| 871.22
#2012-07-20| 855.80
#2012-07-23| 828.31
#2012-07-24| 826.85
#2012-07-25| 830.72
#2012-07-26| 854.82
#2012-07-27| 871.83
#2012-07-30| 866.99
#2012-07-31| 870.66
#2012-08-01| 857.88
#2012-08-02| 847.26
#2012-08-03| 873.07
#2012-08-06| 886.51
#2012-08-07| 918.58
#2012-08-08| 907.58
#2012-08-09| 919.99
#2012-08-10| 925.46
#2012-08-13| 946.42
#2012-08-14| 941.24
#2012-08-15| 944.85
#2012-08-16| 950.24
#2012-08-17| 943.88
#2012-08-20| 941.72
#2012-08-21| 962.92
#2012-08-22| 955.12
#2012-08-23| 974.48
#2012-08-24| 962.65
#2012-08-27| 964.61
#2012-08-28| 966.19
#2012-08-29| 970.33
#2012-08-30| 966.05
#2012-08-31| 984.35
#2012-09-03| .
#2012-09-04| 982.71
#2012-09-05| 984.80
#2012-09-06|1006.92
#2012-09-07|1027.99
#2012-09-10|1028.74
#2012-09-11|1032.26
#2012-09-12|1053.94
#2012-09-13|1045.59
#2012-09-14|1091.86
#2012-09-17|1085.80
#2012-09-18|1070.29
#2012-09-19|1071.43
#2012-09-20|1064.60
#2012-09-21|1067.95
#2012-09-24|1056.61
#2012-09-25|1061.63
#2012-09-26|1022.04
#2012-09-27|1034.55
#2012-09-28|1028.75
#2012-10-01|1045.69
#2012-10-02|1047.38
#2012-10-03|1042.98
#2012-10-04|1057.56
#2012-10-05|1068.63
#2012-10-08|1057.08
#2012-10-09|1047.13
#2012-10-10|1039.14
#2012-10-11|1051.23
#2012-10-12|1031.94
#2012-10-15|1027.42
#2012-10-16|1055.23
#2012-10-17|1056.72
#2012-10-18|1061.40
#2012-10-19|1039.34
#2012-10-22|1056.92
#2012-10-23|1034.14
#2012-10-24|1019.47
#2012-10-25|1033.85
#2012-10-26|1017.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.15
#2012-11-01| 964.93
#2012-11-02| 964.65
#2012-11-05| 956.45
#2012-11-06| 959.49
#2012-11-07| 961.30
#2012-11-08| 954.89
#2012-11-09| 940.75
#2012-11-12| 949.23
#2012-11-13| 940.78
#2012-11-14| 944.67
#2012-11-15| 947.96
#2012-11-16| 932.90
#2012-11-19| 948.12
#2012-11-20| 944.19
#2012-11-21| 947.56
#2012-11-22| .
#2012-11-23| 975.20
#2012-11-26| 963.58
#2012-11-27| 967.33
#2012-11-28| 958.72
#2012-11-29| 987.77
#2012-11-30|1000.00
#2012-12-03|1006.74
#2012-12-04|1014.20
#2012-12-05|1010.72
#2012-12-06|1006.51
#2012-12-07|1002.02
#2012-12-10| 995.42
#2012-12-11| 992.70
#2012-12-12|1009.79
#2012-12-13|1007.48
#2012-12-14|1018.24
#2012-12-17|1008.86
#2012-12-18| 999.76
#2012-12-19|1008.13
#2012-12-20|1016.22
#2012-12-21|1000.45
#2012-12-24|1002.00
#2012-12-25|1002.00
#2012-12-26|1004.39
#2012-12-27|1005.54
#2012-12-28| 997.05
#2012-12-31| 994.22
#2013-01-01| 994.22
#2013-01-02|1018.60
#2013-01-03|1015.30
#2013-01-04|1023.15
#2013-01-07|1044.12
#2013-01-08|1054.79
#2013-01-09|1073.98
#2013-01-10|1098.41
#2013-01-11|1097.54
#2013-01-14|1097.89
#2013-01-15|1113.24
#2013-01-16|1101.46
#2013-01-17|1105.07
#2013-01-18|1111.73
#2013-01-21|1109.17
#2013-01-22|1100.57
#2013-01-23|1076.83
#2013-01-24|1096.85
#2013-01-25|1110.04
#2013-01-28|1104.03
#2013-01-29|1102.55
#2013-01-30|1123.80
#2013-01-31|1111.48
#2013-02-01|1136.74
#2013-02-04|1110.72
#2013-02-05|1122.66
#2013-02-06|1102.12
#2013-02-07|1114.83
#2013-02-08|1135.16
#2013-02-11|1113.43
#2013-02-12|1118.44
#2013-02-13|1117.31
#2013-02-14|1115.45
#2013-02-15|1124.87
#2013-02-18|1119.04
#2013-02-19|1129.99
#2013-02-20|1136.19
#2013-02-21|1102.74
#2013-02-22|1111.34
#2013-02-25|1113.97
#2013-02-26|1090.01
#2013-02-27|1100.13
#2013-02-28|1102.21
#2013-03-01|1109.34
#2013-03-04|1120.01
#2013-03-05|1145.23
#2013-03-06|1108.00
#2013-03-07|1129.05
#2013-03-08|1135.12
#2013-03-11| .
#2013-03-12|1145.22
#2013-03-13|1139.85
#2013-03-14|1143.37
#2013-03-15|1146.08
#2013-03-18|1119.95
#2013-03-19|1102.75
#2013-03-20|1110.67
#2013-03-21|1106.78
#2013-03-22|1121.79
#2013-03-25|1104.29
#2013-03-26|1095.27
#2013-03-27|1077.52
#2013-03-28|1082.32
#2013-03-29| .
#2013-04-01|1082.81
#2013-04-02|1086.42
#2013-04-03|1100.69
#2013-04-04|1085.06
#2013-04-05|1093.51
#2013-04-08|1087.47
#2013-04-09|1095.59
#2013-04-10|1130.60
#2013-04-11|1151.75
#2013-04-12|1133.39
#2013-04-15|1118.94
#2013-04-16|1118.08
#2013-04-17|1094.80
#2013-04-18|1095.08
#2013-04-19|1101.31
#2013-04-22|1102.15
#2013-04-23|1124.69
#2013-04-24|1135.85
#2013-04-25|1141.76
#2013-04-26|1143.60
#2013-04-29|1161.34
#2013-04-30|1159.71
#2013-05-01|1176.38
#2013-05-02|1122.17
#2013-05-03|1129.13
#2013-05-06|1119.85
#2013-05-07|1134.87
#2013-05-08|1149.36
#2013-05-09|1142.54
#2013-05-10|1131.57
#2013-05-13|1127.81
#2013-05-14|1129.29
#2013-05-15|1112.66
#2013-05-16|1116.74
#2013-05-17|1116.40
#2013-05-20|1119.12
#2013-05-21|1119.87
#2013-05-22|1139.80
#2013-05-23|1123.61
#2013-05-24|1132.85
#2013-05-27|1146.61
#2013-05-28|1175.91
#2013-05-29|1175.19
#2013-05-30|1206.28
#2013-05-31|1185.40
#2013-06-03|1188.94
#2013-06-04|1200.53
#2013-06-05|1201.89
#2013-06-06|1183.01
#2013-06-07|1196.33
#2013-06-10|1203.91
#2013-06-11|1186.51
#2013-06-12|1186.33
#2013-06-13|1186.77
#2013-06-14|1192.56
#2013-06-17|1201.14
#2013-06-18|1159.86
#2013-06-19|1138.45
#2013-06-20|1096.31
#2013-06-21|1089.63
#2013-06-24|1064.44
#2013-06-25|1074.86
#2013-06-26|1080.18
#2013-06-27|1076.16
#2013-06-28|1067.30
#2013-07-01|1079.34
#2013-07-02|1086.88
#2013-07-03|1067.64
#2013-07-04|1086.17
#2013-07-05|1077.69
#2013-07-08|1108.00
#2013-07-09|1104.57
#2013-07-10|1108.03
#2013-07-11|1126.42
#2013-07-12|1123.39
#2013-07-15|1130.95
#2013-07-16|1129.57
#2013-07-17|1149.88
#2013-07-18|1159.83
#2013-07-19|1158.57
#2013-07-22|1160.53
#2013-07-23|1173.40
#2013-07-24|1190.80
#2013-07-25|1174.71
#2013-07-26|1163.75
#2013-07-29|1164.58
#2013-07-30|1170.54
#2013-07-31|1168.67
#2013-08-01|1235.83
#2013-08-02|1244.18
#2013-08-05|1248.35
#2013-08-06|1227.98
#2013-08-07|1236.39
#2013-08-08|1251.99
#2013-08-09|1261.27
#2013-08-12|1248.62
#2013-08-13|1260.45
#2013-08-14|1262.66
#2013-08-15|1258.04
#2013-08-16|1288.34
#2013-08-19|1294.01
#2013-08-20|1273.73
#2013-08-21|1263.49
#2013-08-22|1269.45
#2013-08-23|1279.98
#2013-08-26|1272.98
#2013-08-27|1252.56
#2013-08-28|1249.58
#2013-08-29|1245.62
#2013-08-30|1222.67
#2013-09-02|1239.62
#2013-09-03|1235.51
#2013-09-04|1232.95
#2013-09-05|1235.61
#2013-09-06|1235.62
#2013-09-09|1254.58
#2013-09-10|1286.35
#2013-09-11|1290.45
#2013-09-12|1276.06
#2013-09-13|1261.78
#2013-09-16|1304.08
#2013-09-17|1306.25
#2013-09-18|1329.03
#2013-09-19|1364.35
#2013-09-20|1359.51
#2013-09-23|1340.78
#2013-09-24|1342.85
#2013-09-25|1329.71
#2013-09-26|1335.16
#2013-09-27|1329.78
#2013-09-30|1313.59
#2013-10-01|1329.85
#2013-10-02|1344.56
#2013-10-03|1360.36
#2013-10-04|1359.36
#2013-10-07|1343.68
#2013-10-08|1351.06
#2013-10-09|1339.55
#2013-10-10|1354.68
#2013-10-11|1365.82
#2013-10-14|1356.35
#2013-10-15|1361.96
#2013-10-16|1372.62
#2013-10-17|1390.99
#2013-10-18|1405.27
#2013-10-21|1399.17
#2013-10-22|1434.55
#2013-10-23|1425.28
#2013-10-24|1441.87
#2013-10-25|1447.83
#2013-10-28|1430.20
#2013-10-29|1438.07
#2013-10-30|1432.11
#2013-10-31|1425.44
#2013-11-01|1421.81
#2013-11-04|1417.27
#2013-11-05|1384.39
#2013-11-06|1403.55
#2013-11-07|1398.46
#2013-11-08|1383.33
#2013-11-11|1390.33
#2013-11-12|1386.00
#2013-11-13|1361.94
#2013-11-14|1368.96
#2013-11-15|1367.70
#2013-11-18|1381.57
#2013-11-19|1368.26
#2013-11-20|1339.49
#2013-11-21|1349.54
#2013-11-22|1360.16
#2013-11-25|1360.53
#2013-11-26|1349.99
#2013-11-27|1358.39
#2013-11-28|1383.90
#2013-11-29|1385.46
#2013-12-02|1372.02
#2013-12-03|1361.08
#2013-12-04|1344.46
#2013-12-05|1344.43
#2013-12-06|1351.93
#2013-12-09|1353.87
#2013-12-10|1357.59
#2013-12-11|1358.13
#2013-12-12|1341.30
#2013-12-13|1327.74
#2013-12-16|1337.88
#2013-12-17|1324.40
#2013-12-18|1334.87
#2013-12-19|1339.14
#2013-12-20|1368.28
#2013-12-23|1379.15
#2013-12-24|1375.36
#2013-12-25|1375.36
#2013-12-26|1377.88
#2013-12-27|1390.51
#2013-12-30|1398.94
#2013-12-31|1395.32
#2014-01-01|1395.32
#2014-01-02|1379.36
#2014-01-03|1373.33
#2014-01-06|1393.63
#2014-01-07|1408.75
#2014-01-08|1421.90
#2014-01-09|1419.83
#2014-01-10|1425.10
#2014-01-13|1429.40
#2014-01-14|1427.91
#2014-01-15|1432.94
#2014-01-16|1435.12
#2014-01-17|1432.45
#2014-01-20|1421.48
#2014-01-21|1425.50
#2014-01-22|1426.30
#2014-01-23|1428.90
#2014-01-24|1408.33
#2014-01-27|1372.58
#2014-01-28|1377.87
#2014-01-29|1363.33
#2014-01-30|1373.58
#2014-01-31|1365.12
#2014-02-03|1353.18
#2014-02-04|1360.59
#2014-02-05|1375.47
#2014-02-06|1416.60
#2014-02-07|1455.12
#2014-02-10|1479.05
#2014-02-11|1481.58
#2014-02-12|1474.05
#2014-02-13|1480.65
#2014-02-14|1494.32
#2014-02-17|1507.51
#2014-02-18|1505.51
#2014-02-19|1502.82
#2014-02-20|1492.37
#2014-02-21|1504.20
#2014-02-24|1510.21
#2014-02-25|1553.39
#2014-02-26|1539.84
#2014-02-27|1533.60
#2014-02-28|1559.28
#2014-03-03|1517.60
#2014-03-04|1552.99
#2014-03-05|1572.61
#2014-03-06|1591.30
#2014-03-07|1600.83
#2014-03-10|1581.14
#2014-03-11|1593.69
#2014-03-12|1578.26
#2014-03-13|1581.01
#2014-03-14|1540.72
#2014-03-17|1551.68
#2014-03-18|1576.67
#2014-03-19|1574.88
#2014-03-20|1553.40
#2014-03-21|1555.53
#2014-03-24|1542.44
#2014-03-25|1527.25
#2014-03-26|1553.23
#2014-03-27|1546.15
#2014-03-28|1562.98
#2014-03-31|1597.59
#2014-04-01|1627.89
#2014-04-02|1628.27
#2014-04-03|1617.72
#2014-04-04|1627.04
#2014-04-07|1624.92
#2014-04-08|1599.18
#2014-04-09|1616.47
#2014-04-10|1602.57
#2014-04-11|1595.52
#2014-04-14|1561.28
#2014-04-15|1551.26
#2014-04-16|1577.41
#2014-04-17|1580.72
#2014-04-18|1578.39
#2014-04-21|1577.14
#2014-04-22|1604.32
#2014-04-23|1607.71
#2014-04-24|1614.69
#2014-04-25|1597.45
#2014-04-28|1590.47
#2014-04-29|1622.19
#2014-04-30|1610.27
#2014-05-01|1631.82
#2014-05-02|1618.66
#2014-05-05|1621.86
#2014-05-06|1627.62
#2014-05-07|1621.17
#2014-05-08|1617.03
#2014-05-09|1603.50
#2014-05-12|1608.98
#2014-05-13|1596.95
#2014-05-14|1599.20
#2014-05-15|1570.27
#2014-05-16|1568.86
#2014-05-19|1549.80
#2014-05-20|1570.02
#2014-05-21|1583.82
#2014-05-22|1587.72
#2014-05-23|1575.53
#2014-05-26|1601.51
#2014-05-27|1605.02
#2014-05-28|1608.80
#2014-05-29|1610.94
#2014-05-30|1614.56
#2014-06-02|1620.53
#2014-06-03|1610.92
#2014-06-04|1617.96
#2014-06-05|1617.48
#2014-06-06|1636.31
#2014-06-09|1630.86
#2014-06-10|1635.90
#2014-06-11|1622.30
#2014-06-12|1625.90
#2014-06-13|1621.60
#2014-06-16|1622.45
#2014-06-17|1619.33
#2014-06-18|1629.76
#2014-06-19|1637.94
#2014-06-20|1615.07
#2014-06-23|1615.78
#2014-06-24|1612.48
#2014-06-25|1614.46
#2014-06-26|1621.21
#2014-06-27|1631.29
#2014-06-30|1631.04
#2014-07-01|1652.33
#2014-07-02|1660.57
#2014-07-03|1658.37
#2014-07-04|1650.35
#2014-07-07|1649.74
#2014-07-08|1626.23
#2014-07-09|1617.55
#2014-07-10|1599.93
#2014-07-11|1612.74
#2014-07-14|1624.02
#2014-07-15|1614.39
#2014-07-16|1637.84
#2014-07-17|1633.47
#2014-07-18|1618.37
#2014-07-21|1616.02
#2014-07-22|1629.34
#2014-07-23|1632.14
#2014-07-24|1688.42
#2014-07-25|1690.71
#2014-07-28|1691.95
#2014-07-29|1686.17
#2014-07-30|1685.67
#2014-07-31|1663.40
#2014-08-01|1646.44
#2014-08-04|1635.44
#2014-08-05|1633.04
#2014-08-06|1610.77
#2014-08-07|1598.73
#2014-08-08|1581.31
#2014-08-11|1608.96
#2014-08-12|1617.20
#2014-08-13|1631.69
#2014-08-14|1630.71
#2014-08-15|1620.68
#2014-08-18|1639.03
#2014-08-19|1643.88
#2014-08-20|1634.74
#2014-08-21|1649.03
#2014-08-22|1637.07
#2014-08-25|1643.46
#2014-08-26|1648.51
#2014-08-27|1658.68
#2014-08-28|1645.74
#2014-08-29|1639.61
#2014-09-01|1630.45
#2014-09-02|1632.24
#2014-09-03|1648.38
#2014-09-04|1641.62
#2014-09-05|1638.22
#2014-09-08|1640.76
#2014-09-09|1632.79
#2014-09-10|1632.46
#2014-09-11|1630.98
#2014-09-12|1633.68
#2014-09-15|1641.90
#2014-09-16|1629.19
#2014-09-17|1647.92
#2014-09-18|1658.04
#2014-09-19|1638.49
#2014-09-22|1650.01
#2014-09-23|1640.18
#2014-09-24|1623.30
#2014-09-25|1626.32
#2014-09-26|1627.74
#2014-09-29|1598.20
#2014-09-30|1601.26
#2014-10-01|1599.14
#2014-10-02|1559.47
#2014-10-03|1565.62
#2014-10-06|1577.39
#2014-10-07|1557.34
#2014-10-08|1527.94
#2014-10-09|1525.29
#2014-10-10|1498.75
#2014-10-13|1488.90
#2014-10-14|1501.72
#2014-10-15|1479.49
#2014-10-16|1450.05
#2014-10-17|1516.52
#2014-10-20|1508.55
#2014-10-21|1547.50
#2014-10-22|1567.72
#2014-10-23|1586.22
#2014-10-24|1579.96
#2014-10-27|1589.44
#2014-10-28|1605.09
#2014-10-29|1612.23
#2014-10-30|1618.13
#2014-10-31|1623.61
#2014-11-03|1607.45
#2014-11-04|1607.79
#2014-11-05|1622.82
#2014-11-06|1608.49
#2014-11-07|1589.23
#2014-11-10|1591.50
#2014-11-11|1592.20
#2014-11-12|1575.58
#2014-11-13|1577.70
#2014-11-14|1583.01
#2014-11-17|1583.89
#2014-11-18|1607.03
#2014-11-19|1619.96
#2014-11-20|1611.62
#2014-11-21|1610.38
#2014-11-24|1633.47
#2014-11-25|1651.87
#2014-11-26|1660.46
#2014-11-27|1663.97
#2014-11-28|1663.98
#2014-12-01|1649.50
#2014-12-02|1655.17
#2014-12-03|1653.95
#2014-12-04|1644.40
#2014-12-05|1655.51
#2014-12-08|1642.69
#2014-12-09|1651.71
#2014-12-10|1648.15
#2014-12-11|1650.64
#2014-12-12|1629.66
#2014-12-15|1586.21
#2014-12-16|1580.24
#2014-12-17|1593.48
#2014-12-18|1616.49
#2014-12-19|1626.40
#2014-12-22|1628.52
#2014-12-23|1620.04
#2014-12-24|1621.64
#2014-12-25|1621.64
#2014-12-26|1619.14
#2014-12-29|1622.59
#2014-12-30|1615.38
#2014-12-31|1606.64
#2015-01-01|1606.64
#2015-01-02|1611.65
#2015-01-05|1577.34
#2015-01-06|1559.38
#2015-01-07|1534.37
#2015-01-08|1542.87
#2015-01-09|1528.18
#2015-01-12|1525.51
#2015-01-13|1543.47
#2015-01-14|1509.92
#2015-01-15|1500.44
#2015-01-16|1497.70
#2015-01-19|1532.53
#2015-01-20|1536.86
#2015-01-21|1544.54
#2015-01-22|1548.93
#2015-01-23|1524.88
#2015-01-26|1544.46
#2015-01-27|1547.23
#2015-01-28|1555.51
#2015-01-29|1555.69
#2015-01-30|1538.89
#2015-02-02|1554.36
#2015-02-03|1592.78
#2015-02-04|1609.76
#2015-02-05|1586.58
#2015-02-06|1547.35
#2015-02-09|1526.99
#2015-02-10|1547.44
#2015-02-11|1512.81
#2015-02-12|1533.90
#2015-02-13|1550.71
#2015-02-16|1566.93
#2015-02-17|1563.23
#2015-02-18|1584.45
#2015-02-19|1592.96
#2015-02-20|1587.61
#2015-02-23|1610.15
#2015-02-24|1600.80
#2015-02-25|1587.27
#2015-02-26|1577.83
#2015-02-27|1576.33
#2015-03-02|1579.93
#2015-03-03|1566.90
#2015-03-04|1545.92
#2015-03-05|1551.85
#2015-03-06|1530.27
#2015-03-09|1523.52
#2015-03-10|1498.63
#2015-03-11|1489.13
#2015-03-12|1495.19
#2015-03-13|1476.76
#2015-03-16|1488.66
#2015-03-17|1476.54
#2015-03-18|1488.44
#2015-03-19|1473.84
#2015-03-20|1514.31
#2015-03-23|1551.52
#2015-03-24|1557.61
#2015-03-25|1567.65
#2015-03-26|1533.24
#2015-03-27|1559.15
#2015-03-30|1568.58
#2015-03-31|1549.17
#2015-04-01|1573.03
#2015-04-02|1590.96
#2015-04-03|1605.90
#2015-04-06|1612.53
#2015-04-07|1606.03
#2015-04-08|1595.98
#2015-04-09|1592.96
#2015-04-10|1593.11
#2015-04-13|1597.75
#2015-04-14|1614.63
#2015-04-15|1605.30
#2015-04-16|1604.04
#2015-04-17|1596.06
#2015-04-20|1638.22
#2015-04-21|1661.35
#2015-04-22|1653.82
#2015-04-23|1659.27
#2015-04-24|1671.37
#2015-04-27|1692.26
#2015-04-28|1687.44
#2015-04-29|1675.41
#2015-04-30|1664.28
#2015-05-01|1666.27
#2015-05-04|1677.83
#2015-05-05|1661.11
#2015-05-06|1676.64
#2015-05-07|1694.91
#2015-05-08|1703.31
#2015-05-11|1702.74
#2015-05-12|1695.18
#2015-05-13|1726.33
#2015-05-14|1730.00
#2015-05-15|1739.52
#2015-05-18|1726.20
#2015-05-19|1708.63
#2015-05-20|1708.53
#2015-05-21|1696.52
#2015-05-22|1694.35
#2015-05-25|1686.30
#2015-05-26|1670.43
#2015-05-27|1674.53
#2015-05-28|1683.14
#2015-05-29|1677.55
#2015-06-01|1660.26
#2015-06-02|1695.09
#2015-06-03|1723.94
#2015-06-04|1719.77
#2015-06-05|1693.41
#2015-06-08|1692.25
#2015-06-09|1685.84
#2015-06-10|1726.55
#2015-06-11|1721.39
#2015-06-12|1719.50
#2015-06-15|1684.99
#2015-06-16|1685.10
#2015-06-17|1685.63
#2015-06-18|1707.10
#2015-06-19|1715.03
#2015-06-22|1765.84
#2015-06-23|1724.13
#2015-06-24|1711.67
#2015-06-25|1732.04
#2015-06-26|1736.53
#2015-06-29|1694.96
#2015-06-30|1691.03
#2015-07-01|1702.25
#2015-07-02|1700.67
#2015-07-03|1681.97
#2015-07-06|1653.10
#2015-07-07|1607.48
#2015-07-08|1627.39
#2015-07-09|1656.05
#2015-07-10|1723.17
#2015-07-13|1731.55
#2015-07-14|1722.14
#2015-07-15|1722.71
#2015-07-16|1734.12
#2015-07-17|1719.72
#2015-07-20|1731.50
#2015-07-21|1724.56
#2015-07-22|1758.65
#2015-07-23|1783.28
#2015-07-24|1778.99
#2015-07-27|1766.87
#2015-07-28|1768.50
#2015-07-29|1757.86
#2015-07-30|1738.18
#2015-07-31|1778.07
#2015-08-03|1786.56
#2015-08-04|1780.04
#2015-08-05|1787.15
#2015-08-06|1783.50
#2015-08-07|1762.40
#2015-08-10|1780.19
#2015-08-11|1797.51
#2015-08-12|1790.70
#2015-08-13|1798.62
#2015-08-14|1810.15
#2015-08-17|1811.88
#2015-08-18|1824.70
#2015-08-19|1808.67
#2015-08-20|1785.90
#2015-08-21|1763.38
#2015-08-24|1704.01
#2015-08-25|1769.68
#2015-08-26|1753.19
#2015-08-27|1783.80
#2015-08-28|1774.14
#2015-08-31|1765.29
#2015-09-01|1752.18
#2015-09-02|1774.52
#2015-09-03|1788.85
#2015-09-04|1758.87
#2015-09-07|1772.64
#2015-09-08|1802.52
#2015-09-09|1820.87
#2015-09-10|1823.71
#2015-09-11|1834.08
#2015-09-14|1819.03
#2015-09-15|1815.91
#2015-09-16|1819.73
#2015-09-17|1826.02
#2015-09-18|1809.17
#2015-09-21|1810.66
#2015-09-22|1769.40
#2015-09-23|1759.56
#2015-09-24|1743.00
#2015-09-25|1768.31
#2015-09-28|1745.84
#2015-09-29|1723.53
#2015-09-30|1732.18
#2015-10-01|1730.12
#2015-10-02|1743.58
#2015-10-05|1751.49
#2015-10-06|1771.11
#2015-10-07|1770.03
#2015-10-08|1761.99
#2015-10-09|1758.87
#2015-10-12|1726.36
#2015-10-13|1721.05
#2015-10-14|1705.80
#2015-10-15|1725.96
#2015-10-16|1748.19
#2015-10-19|1747.00
#2015-10-20|1738.19
#2015-10-21|1728.87
#2015-10-22|1677.30
#2015-10-23|1666.17
#2015-10-26|1686.45
#2015-10-27|1651.09
#2015-10-28|1639.56
#2015-10-29|1542.68
#2015-10-30|1578.35
#2015-11-02|1592.91
#2015-11-03|1568.13
#2015-11-04|1539.36
#2015-11-05|1541.59
#2015-11-06|1566.15
#2015-11-09|1543.62
#2015-11-10|1533.65
#2015-11-11|1549.35
#2015-11-12|1551.76
#2015-11-13|1524.03
#2015-11-16|1519.42
#2015-11-17|1530.56
#2015-11-18|1537.79
#2015-11-19|1567.47
#2015-11-20|1535.02
#2015-11-23|1526.95
#2015-11-24|1529.02
#2015-11-25|1529.86
#2015-11-26|1517.35
#2015-11-27|1511.26
#2015-11-30|1547.44
#2015-12-01|1561.49
#2015-12-02|1556.34
#2015-12-03|1596.57
#2015-12-04|1597.98
#2015-12-07|1589.33
#2015-12-08|1559.14
#2015-12-09|1563.18
#2015-12-10|1534.92
#2015-12-11|1509.46
#2015-12-14|1512.68
#2015-12-15|1517.16
#2015-12-16|1514.42
#2015-12-17|1518.83
#2015-12-18|1508.49
#2015-12-21|1502.46
#2015-12-22|1515.48
#2015-12-23|1539.91
#2015-12-24|1551.19
#2015-12-25|1551.19
#2015-12-28|1550.01
#2015-12-29|1562.92
#2015-12-30|1564.51
#2015-12-31|1557.10
#2016-01-01|1557.10
#2016-01-04|1522.27
#2016-01-05|1523.74
#2016-01-06|1528.78
#2016-01-07|1526.13
#2016-01-08|1507.33
#2016-01-11|1488.05
#2016-01-12|1501.35
#2016-01-13|1499.85
#2016-01-14|1478.30
#2016-01-15|1439.66
#2016-01-18|1403.25
#2016-01-19|1433.36
#2016-01-20|1384.07
#2016-01-21|1424.51
#2016-01-22|1469.74
#2016-01-25|1479.49
#2016-01-26|1507.61
#2016-01-27|1495.08
#2016-01-28|1481.48
#2016-01-29|1511.36
#2016-02-01|1490.97
#2016-02-02|1519.72
#2016-02-03|1509.68
#2016-02-04|1581.66
#2016-02-05|1568.73
#2016-02-08|1489.86
#2016-02-09|1445.29
#2016-02-10|1495.26
#2016-02-11|1449.35
#2016-02-12|1460.80
#2016-02-15|1530.11
#2016-02-16|1534.39
#2016-02-17|1560.22
#2016-02-18|1544.68
#2016-02-19|1528.86
#2016-02-22|1554.81
#2016-02-23|1539.78
#2016-02-24|1478.12
#2016-02-25|1507.59
#2016-02-26|1520.87
#2016-02-29|1510.34
#2016-03-01|1529.14
#2016-03-02|1533.61
#2016-03-03|1548.45
#2016-03-04|1571.28
#2016-03-07|1564.07
#2016-03-08|1560.05
#2016-03-09|1559.06
#2016-03-10|1576.26
#2016-03-11|1611.69
#2016-03-14|1614.62
#2016-03-15|1610.51
#2016-03-16|1620.70
#2016-03-17|1631.64
#2016-03-18|1572.37
#2016-03-21|1570.71
#2016-03-22|1560.90
#2016-03-23|1554.75
#2016-03-24|1552.91
#2016-03-25|1552.91
#2016-03-28|1560.09
#2016-03-29|1545.00
#2016-03-30|1590.80
#2016-03-31|1584.92
#2016-04-01|1568.78
#2016-04-04|1561.21
#2016-04-05|1524.17
#2016-04-06|1534.55
#2016-04-07|1507.69
#2016-04-08|1515.95
#2016-04-11|1525.48
#2016-04-12|1503.27
#2016-04-13|1514.07
#2016-04-14|1521.97
#2016-04-15|1526.72
#2016-04-18|1527.93
#2016-04-19|1543.13
#2016-04-20|1522.47
#2016-04-21|1525.50
#2016-04-22|1519.05
#2016-04-25|1505.09
#2016-04-26|1524.52
#2016-04-27|1534.01
#2016-04-28|1513.00
#2016-04-29|1563.69
#2016-05-02|1581.91
#2016-05-03|1558.52
#2016-05-04|1551.35
#2016-05-05|1539.03
#2016-05-06|1542.22
#2016-05-09|1543.82
#2016-05-10|1555.13
#2016-05-11|1551.74
#2016-05-12|1537.88
#2016-05-13|1517.69
#2016-05-16|1522.13
#2016-05-17|1530.16
#2016-05-18|1521.17
#2016-05-19|1519.82
#2016-05-20|1529.16
#2016-05-23|1529.21
#2016-05-24|1544.30
#2016-05-25|1570.55
#2016-05-26|1578.79
#2016-05-27|1593.44
#2016-05-30|1598.79
#2016-05-31|1595.06
#2016-06-01|1591.43
#2016-06-02|1580.73
#2016-06-03|1586.40
#2016-06-06|1591.97
#2016-06-07|1604.65
#2016-06-08|1599.89
#2016-06-09|1573.44
#2016-06-10|1525.80
#2016-06-13|1501.18
#2016-06-14|1462.67
#2016-06-15|1477.82
#2016-06-16|1425.83
#2016-06-17|1467.21
#2016-06-20|1526.02
#2016-06-21|1527.57
#2016-06-22|1542.58
#2016-06-23|1566.59
#2016-06-24|1440.82
#2016-06-27|1344.93
#2016-06-28|1404.32
#2016-06-29|1429.70
#2016-06-30|1443.18
#2016-07-01|1454.23
#2016-07-04|1431.03
#2016-07-05|1388.05
#2016-07-06|1346.30
#2016-07-07|1376.97
#2016-07-08|1412.69
#2016-07-11|1432.84
#2016-07-12|1456.96
#2016-07-13|1454.10
#2016-07-14|1464.08
#2016-07-15|1456.64
#2016-07-18|1454.96
#2016-07-19|1449.94
#2016-07-20|1480.63
#2016-07-21|1476.43
#2016-07-22|1474.02
#2016-07-25|1471.65
#2016-07-26|1479.40
#2016-07-27|1486.69
#2016-07-28|1487.45
#2016-07-29|1511.20
#2016-08-01|1505.77
#2016-08-02|1487.61
#2016-08-03|1482.28
#2016-08-04|1497.65
#2016-08-05|1497.65
#2016-08-08|1507.18
#2016-08-09|1539.93
#2016-08-10|1540.58
#2016-08-11|1547.66
#2016-08-12|1545.91
#2016-08-15|1546.86
#2016-08-16|1548.42
#2016-08-17|1543.95
#2016-08-18|1561.21
#2016-08-19|1572.97
#2016-08-22|1580.99
#2016-08-23|1593.53
#2016-08-24|1606.55
#2016-08-25|1615.17
#2016-08-26|1628.68
#2016-08-29|1614.15
#2016-08-30|1629.93
#2016-08-31|1651.50
#2016-09-01|1646.47
#2016-09-02|1663.63
#2016-09-05|1668.66
#2016-09-06|1664.69
#2016-09-07|1672.86
#2016-09-08|1682.40
#2016-09-09|1662.26
#2016-09-12|1643.81
#2016-09-13|1640.89
#2016-09-14|1637.76
#2016-09-15|1642.96
#2016-09-16|1616.39
#2016-09-19|1629.58
#2016-09-20|1626.59
#2016-09-21|1637.08
#2016-09-22|1652.85
#2016-09-23|1635.60
#2016-09-26|1626.85
#2016-09-27|1601.44
#2016-09-28|1627.93
#2016-09-29|1638.77
#2016-09-30|1644.02
#2016-10-03|1646.39
#2016-10-04|1646.65
#2016-10-05|1653.59
#2016-10-06|1678.27
#2016-10-07|1678.43
#2016-10-10|1671.45
#2016-10-11|1651.13
#2016-10-12|1658.07
#2016-10-13|1642.84
#2016-10-14|1674.36
#2016-10-17|1673.58
#2016-10-18|1703.32
#2016-10-19|1711.82
#2016-10-20|1705.83
#2016-10-21|1711.02
#2016-10-24|1715.74
#2016-10-25|1719.38
#2016-10-26|1710.92
#2016-10-27|1720.50
#2016-10-28|1688.30
#2016-10-31|1700.15
#2016-11-01|1693.80
#2016-11-02|1650.79
#2016-11-03|1662.01
#2016-11-04|1644.35
#2016-11-07|1659.93
#2016-11-08|1665.67
#2016-11-09|1660.40
#2016-11-10|1651.92
#2016-11-11|1657.61
#2016-11-14|1644.88
#2016-11-15|1641.93
#2016-11-16|1622.34
#2016-11-17|1624.84
#2016-11-18|1627.79
#2016-11-21|1634.99
#2016-11-22|1644.25
#2016-11-23|1619.80
#2016-11-24|1614.46
#2016-11-25|1626.53
#2016-11-28|1616.22
#2016-11-29|1627.81
#2016-11-30|1617.51
#2016-12-01|1614.92
#2016-12-02|1623.78
#2016-12-05|1640.48
#2016-12-06|1663.70
#2016-12-07|1671.10
#2016-12-08|1686.75
#2016-12-09|1686.13
#2016-12-12|1689.52
#2016-12-13|1706.96
#2016-12-14|1706.88
#2016-12-15|1682.59
#2016-12-16|1667.70
#2016-12-19|1660.21
#2016-12-20|1654.36
#2016-12-21|1661.05
#2016-12-22|1669.32
#2016-12-23|1678.69
#2016-12-26|1678.69
#2016-12-27|1683.16
#2016-12-28|1662.35
#2016-12-29|1683.36
#2016-12-30|1688.24
#2017-01-02|1714.67
#2017-01-03|1697.95
#2017-01-04|1697.58
#2017-01-05|1721.23
#2017-01-06|1729.34
#2017-01-09|1702.30
#2017-01-10|1714.17
#2017-01-11|1691.58
#2017-01-12|1734.60
#2017-01-13|1754.97
#2017-01-16|1759.23
#2017-01-17|1759.94
#2017-01-18|1758.04
#2017-01-19|1758.81
#2017-01-20|1783.53
#2017-01-23|1770.88
#2017-01-24|1770.48
#2017-01-25|1814.01
#2017-01-26|1808.71
#2017-01-27|1819.39
#2017-01-30|1810.10
#2017-01-31|1829.91
#2017-02-01|1835.22
#2017-02-02|1887.03
#2017-02-03|1894.29
#2017-02-06|1859.05
#2017-02-07|1865.87
#2017-02-08|1857.27
#2017-02-09|1863.17
#2017-02-10|1851.49
#2017-02-13|1850.76
#2017-02-14|1856.48
#2017-02-15|1890.33
#2017-02-16|1900.63
#2017-02-17|1892.48
#2017-02-20|1879.64
#2017-02-21|1877.76
#2017-02-22|1858.33
#2017-02-23|1858.47
#2017-02-24|1827.88
#2017-02-27|1841.26
#2017-02-28|1836.58
#2017-03-01|1869.32
#2017-03-02|1858.73
#2017-03-03|1877.16
#2017-03-06|1876.17
#2017-03-07|1868.58
#2017-03-08|1867.02
#2017-03-09|1879.45
#2017-03-10|1902.21
#2017-03-13|1905.23
#2017-03-14|1901.39
#2017-03-15|1909.21
#2017-03-16|1938.55
#2017-03-17|1907.01
#2017-03-20|1907.22
#2017-03-21|1881.07
#2017-03-22|1871.64
#2017-03-23|1877.94
#2017-03-24|1880.82
#2017-03-27|1880.76
#2017-03-28|1896.68
#2017-03-29|1863.88
#2017-03-30|1855.14
#2017-03-31|1859.19
#2017-04-03|1857.97
#2017-04-04|1865.46
#2017-04-05|1879.66
#2017-04-06|1867.12
#2017-04-07|1834.63
#2017-04-10|1831.63
#2017-04-11|1822.90
#2017-04-12|1832.12
#2017-04-13|1832.55
#2017-04-14|1832.55
#2017-04-17|1839.12
#2017-04-18|1822.39
#2017-04-19|1837.31
#2017-04-20|1863.95
#2017-04-21|1843.98
#2017-04-24|1922.92
#2017-04-25|1941.21
#2017-04-26|1933.41
#2017-04-27|1929.71
#2017-04-28|1970.72
#2017-05-01|2002.02
#2017-05-02|1983.22
#2017-05-03|1978.86
#2017-05-04|1999.39
#2017-05-05|2026.90
#2017-05-08|2028.54
#2017-05-09|2025.76
#2017-05-10|2015.19
#2017-05-11|2010.10
#2017-05-12|2020.40
#2017-05-15|2042.98
#2017-05-16|2054.49
#2017-05-17|2022.42
#2017-05-18|2015.49
#2017-05-19|2041.04
#2017-05-22|2048.73
#2017-05-23|2057.20
#2017-05-24|2048.16
#2017-05-25|2053.83
#2017-05-26|2048.25
#2017-05-29|2032.88
#2017-05-30|2028.41
#2017-05-31|2042.19
#2017-06-01|2040.64
#2017-06-02|2055.06
#2017-06-05|2050.87
#2017-06-06|2044.14
#2017-06-07|2051.39
#2017-06-08|2053.35
#2017-06-09|2067.44
#2017-06-12|2056.47
#2017-06-13|2068.65
#2017-06-14|2081.81
#2017-06-15|2041.46
#2017-06-16|2050.94
#2017-06-19|2090.95
#2017-06-20|2084.21
#2017-06-21|2065.47
#2017-06-22|2050.20
#2017-06-23|2058.01
#2017-06-26|2065.37
#2017-06-27|2069.73
#2017-06-28|2096.82
#2017-06-29|2121.84
#2017-06-30|2111.49
#2017-07-03|2151.89
#2017-07-04|2149.08
#2017-07-05|2144.13
#2017-07-06|2153.95
#2017-07-07|2140.86
#2017-07-10|2153.35
#2017-07-11|2151.41
#2017-07-12|2152.86
#2017-07-13|2159.55
#2017-07-14|2167.98
#2017-07-17|2172.71
#2017-07-18|2183.39
#2017-07-19|2181.73
#2017-07-20|2185.37
#2017-07-21|2184.61
#2017-07-24|2173.33
#2017-07-25|2196.62
#2017-07-26|2195.20
#2017-07-27|2222.10
#2017-07-28|2232.46
#2017-07-31|2231.26
#2017-08-01|2241.04
#2017-08-02|2237.33
#2017-08-03|2236.55
#2017-08-04|2230.28
#2017-08-07|2231.83
#2017-08-08|2215.12
#2017-08-09|2197.73
#2017-08-10|2176.42
#2017-08-11|2167.78
#2017-08-14|2196.20
#2017-08-15|2180.98
#2017-08-16|2176.21
#2017-08-17|2164.35
#2017-08-18|2161.64
#2017-08-21|2171.29
#2017-08-22|2165.65
#2017-08-23|2163.58
#2017-08-24|2178.83
#2017-08-25|2193.89
#2017-08-28|2206.15
#2017-08-29|2180.97
#2017-08-30|2172.03
#2017-08-31|2170.42
#2017-09-01|2199.73
#2017-09-04|2185.93
#2017-09-05|2163.56
#2017-09-06|2119.16
#2017-09-07|2129.09
#2017-09-08|2135.34
#2017-09-11|2149.20
#2017-09-12|2167.92
#2017-09-13|2162.69
#2017-09-14|2152.08
#2017-09-15|2142.83
#2017-09-18|2167.18
#2017-09-19|2191.68
#2017-09-20|2189.90
#2017-09-21|2197.28
#2017-09-22|2198.42
#2017-09-25|2177.60
#2017-09-26|2163.10
#2017-09-27|2171.07
#2017-09-28|2198.59
#2017-09-29|2215.17
#2017-10-02|2199.69
#2017-10-03|2204.58
#2017-10-04|2171.17
#2017-10-05|2182.16
#2017-10-06|2188.07
#2017-10-09|2188.95
#2017-10-10|2207.66
#2017-10-11|2205.12
#2017-10-12|2206.64
#2017-10-13|2187.44
#2017-10-16|2171.05
#2017-10-17|2182.10
#2017-10-18|2202.74
#2017-10-19|2196.54
#2017-10-20|2206.11
#2017-10-23|2192.76
#2017-10-24|2182.87
#2017-10-25|2170.44
#2017-10-26|2156.68
#2017-10-27|2101.80
#2017-10-30|2119.45
#2017-10-31|2143.86
#2017-11-01|2130.12
#2017-11-02|2173.07
#2017-11-03|2121.79
#2017-11-06|2135.60
#2017-11-07|2150.56
#2017-11-08|2143.91
#2017-11-09|2128.88
#2017-11-10|2135.73
#2017-11-13|2099.26
#2017-11-14|2089.36
#2017-11-15|2097.49
#2017-11-16|2094.82
#2017-11-17|2093.63
#2017-11-20|2093.80
#2017-11-21|2084.23
#2017-11-22|2096.79
#2017-11-23|2093.59
#2017-11-24|2116.63
#2017-11-27|2090.47
#2017-11-28|2110.14
#2017-11-29|2134.45
#2017-11-30|2114.45
#2017-12-01|2096.47
#2017-12-04|2097.32
#2017-12-05|2046.67
#2017-12-06|2019.52
#2017-12-07|2041.59
#2017-12-08|2109.04
#2017-12-11|2160.35
#2017-12-12|2152.33
#2017-12-13|2149.19
#2017-12-14|2151.67
#2017-12-15|2131.72
#2017-12-18|2171.42
#2017-12-19|2164.62
#2017-12-20|2176.65
#2017-12-21|2190.08
#2017-12-22|2187.07
#2017-12-25|2187.07
#2017-12-26|2192.58
#2017-12-27|2186.77
#2017-12-28|2194.06
#2017-12-29|2199.63
#2018-01-01|2199.63
#2018-01-02|2213.58
#2018-01-03|2197.63
#2018-01-04|2227.54
#2018-01-05|2214.23
#2018-01-08|2210.77
#2018-01-09|2195.72
#2018-01-10|2243.41
#2018-01-11|2269.67
#2018-01-12|2270.89
#2018-01-15|2308.26
#2018-01-16|2293.17
#2018-01-17|2298.51
#2018-01-18|2263.09
#2018-01-19|2253.32
#2018-01-22|2280.56
#2018-01-23|2270.65
#2018-01-24|2288.43
#2018-01-25|2271.29
#2018-01-26|2278.61
#2018-01-29|2281.04
#2018-01-30|2266.42
#2018-01-31|2281.53
#2018-02-01|2272.95
#2018-02-02|2284.01
#2018-02-05|2273.25
#2018-02-06|2207.27
#2018-02-07|2231.42
#2018-02-08|2211.01
#2018-02-09|2200.34
#2018-02-12|2228.22
#2018-02-13|2232.91
#2018-02-14|2269.58
#2018-02-15|2294.99
#2018-02-16|2319.56
#2018-02-19|2311.10
#2018-02-20|2262.16
#2018-02-21|2273.15
#2018-02-22|2275.00
#2018-02-23|2290.54
#2018-02-26|2300.17
#2018-02-27|2242.55
#2018-02-28|2257.04
#2018-03-01|2231.62
#2018-03-02|2237.03
#2018-03-05|2247.39
#2018-03-06|2263.65
#2018-03-07|2288.34
#2018-03-08|2276.61
#2018-03-09|2285.11
#2018-03-12|2289.14
#2018-03-13|2319.49
#2018-03-14|2282.85
#2018-03-15|2269.72
#2018-03-16|2200.07
#2018-03-19|2206.69
#2018-03-20|2190.64
#2018-03-21|2179.07
#2018-03-22|2143.33
#2018-03-23|2150.36
#2018-03-26|2149.38
#2018-03-27|2132.34
#2018-03-28|2129.84
#2018-03-29|2119.51
#2018-03-30|2119.51
#2018-04-02|2122.12
#2018-04-03|2112.27
#2018-04-04|2093.20
#2018-04-05|2105.10
#2018-04-06|2096.51
#2018-04-09|2113.75
#2018-04-10|2124.80
#2018-04-11|2102.39
#2018-04-12|2102.51
#2018-04-13|2093.87
#2018-04-16|2106.41
#2018-04-17|2121.23
#2018-04-18|2149.61
#2018-04-19|2144.43
#2018-04-20|2125.92
#2018-04-23|2134.09
#2018-04-24|2143.82
#2018-04-25|2082.95
#2018-04-26|2078.73
#2018-04-27|2076.86
#2018-04-30|2045.08
#2018-05-01|2041.87
#2018-05-02|2045.38
#2018-05-03|2023.88
#2018-05-04|2021.70
#2018-05-07|2015.27
#2018-05-08|2024.64
#2018-05-09|2006.22
#2018-05-10|2010.36
#2018-05-11|2021.30
#2018-05-14|2016.10
#2018-05-15|2007.20
#2018-05-16|1977.45
#2018-05-17|1998.70
#2018-05-18|1992.72
#2018-05-21|1989.59
#2018-05-22|1996.87
#2018-05-23|1987.73
#2018-05-24|1962.25
#2018-05-25|1949.84
#2018-05-28|1937.21
#2018-05-29|1887.13
#2018-05-30|1895.24
#2018-05-31|1930.02
#2018-06-01|1967.26
#2018-06-04|1991.42
#2018-06-05|1986.97
#2018-06-06|1979.08
#2018-06-07|1984.93
#2018-06-08|1958.99
#2018-06-11|2003.76
#2018-06-12|2004.92
#2018-06-13|2000.47
#2018-06-14|1981.51
#2018-06-15|1961.64
#2018-06-18|1928.69
#2018-06-19|1905.73
#2018-06-20|1898.41
#2018-06-21|1880.14
#2018-06-22|1897.75
#2018-06-25|1885.83
#2018-06-26|1841.96
#2018-06-27|1834.93
#2018-06-28|1833.01
#2018-06-29|1864.08
#2018-07-02|1847.69
#2018-07-03|1872.41
#2018-07-04|1855.67
#2018-07-05|1831.41
#2018-07-06|1830.00
#2018-07-09|1849.40
#2018-07-10|1856.93
#2018-07-11|1860.53
#2018-07-12|1865.39
#2018-07-13|1854.53
#2018-07-16|1856.48
#2018-07-17|1864.17
#2018-07-18|1750.34
#2018-07-19|1775.22
#2018-07-20|1773.00
#2018-07-23|1793.62
#2018-07-24|1813.37
#2018-07-25|1801.86
#2018-07-26|1813.42
#2018-07-27|1818.92
#2018-07-30|1830.30
#2018-07-31|1809.95
#2018-08-01|1793.97
#2018-08-02|1754.62
#2018-08-03|1773.10
#2018-08-06|1746.92
#2018-08-07|1761.15
#2018-08-08|1757.65
#2018-08-09|1761.12
#2018-08-10|1744.76
#2018-08-13|1747.48
#2018-08-14|1712.51
#2018-08-15|1691.37
#2018-08-16|1724.13
#2018-08-17|1729.99
#2018-08-20|1736.90
#2018-08-21|1761.02
#2018-08-22|1780.20
#2018-08-23|1759.04
#2018-08-24|1786.61
#2018-08-27|1817.41
#2018-08-28|1802.33
#2018-08-29|1795.41
#2018-08-30|1784.12
#2018-08-31|1763.09
#2018-09-03|1761.67
#2018-09-04|1680.94
#2018-09-05|1715.52
#2018-09-06|1731.51
#2018-09-07|1679.45
#2018-09-10|1650.35
#2018-09-11|1635.89
#2018-09-12|1626.31
#2018-09-13|1654.44
#2018-09-14|1641.99
#2018-09-17|1642.10
#2018-09-18|1676.97
#2018-09-19|1642.90
#2018-09-20|1712.52
#2018-09-21|1673.98
#2018-09-24|1658.92
#2018-09-25|1680.53
#2018-09-26|1692.07
#2018-09-27|1663.58
#2018-09-28|1641.14
#2018-10-01|1639.38
#2018-10-02|1621.10
#2018-10-03|1602.97
#2018-10-04|1550.97
#2018-10-05|1489.53
#2018-10-08|1446.05
#2018-10-09|1432.54
#2018-10-10|1456.49
#2018-10-11|1437.48
#2018-10-12|1438.34
#2018-10-15|1435.03
#2018-10-16|1455.34
#2018-10-17|1427.84
#2018-10-18|1412.23
#2018-10-19|1385.49
#2018-10-22|1385.14
#2018-10-23|1348.88
#2018-10-24|1344.69
#2018-10-25|1347.04
#2018-10-26|1337.21
#2018-10-29|1360.77
#2018-10-30|1326.56
#2018-10-31|1320.19
#2018-11-01|1364.97
#2018-11-02|1399.94
#2018-11-05|1390.37
#2018-11-06|1395.60
#2018-11-07|1469.52
#2018-11-08|1462.14
#2018-11-09|1458.02
#2018-11-12|1433.06
#2018-11-13|1415.66
#2018-11-14|1436.46
#2018-11-15|1396.43
#2018-11-16|1391.03
#2018-11-19|1389.55
#2018-11-20|1337.72
#2018-11-21|1348.54
#2018-11-22|1356.36
#2018-11-23|1352.76
#2018-11-26|1378.85
#2018-11-27|1362.05
#2018-11-28|1365.92
#2018-11-29|1356.77
#2018-11-30|1344.78
#2018-12-03|1357.22
#2018-12-04|1355.69
#2018-12-05|1397.72
#2018-12-06|1366.51
#2018-12-07|1407.16
#2018-12-10|1368.59
#2018-12-11|1382.01
#2018-12-12|1389.00
#2018-12-13|1388.98
#2018-12-14|1378.02
#2018-12-17|1366.14
#2018-12-18|1366.18
#2018-12-19|1358.02
#2018-12-20|1316.42
#2018-12-21|1303.73
#2018-12-24|1303.72
#2018-12-25|1303.72
#2018-12-26|1302.95
#2018-12-27|1289.66
#2018-12-28|1322.43
#2018-12-31|1322.97
#2019-01-01|1322.97
#2019-01-02|1315.90
#2019-01-03|1316.74
#2019-01-04|1358.52
#2019-01-07|1360.62
#2019-01-08|1354.57
#2019-01-09|1355.39
#2019-01-10|1340.25
#2019-01-11|1345.34
#2019-01-14|1342.10
#2019-01-15|1323.19
#2019-01-16|1335.87
#2019-01-17|1322.83
#2019-01-18|1321.59
#2019-01-21|1339.16
#2019-01-22|1324.82
#2019-01-23|1321.66
#2019-01-24|1303.15
#2019-01-25|1328.05
#2019-01-28|1311.82
#2019-01-29|1308.71
#2019-01-30|1309.75
#2019-01-31|1293.18
#2019-02-01|1337.36
#2019-02-04|1318.04
#2019-02-05|1334.16
#2019-02-06|1326.58
#2019-02-07|1318.80
#2019-02-08|1282.38
#2019-02-11|1281.29
#2019-02-12|1309.39
#2019-02-13|1302.08
#2019-02-14|1295.80
#2019-02-15|1308.77
#2019-02-18|1328.29
#2019-02-19|1323.87
#2019-02-20|1332.96
#2019-02-21|1304.87
#2019-02-22|1302.14
#2019-02-25|1332.04
#2019-02-26|1330.02
#2019-02-27|1367.17
#2019-02-28|1370.94
#2019-03-01|1368.20
#2019-03-04|1357.46
#2019-03-05|1348.79
#2019-03-06|1351.77
#2019-03-07|1324.04
#2019-03-08|1317.65
#2019-03-11|1323.73
#2019-03-12|1338.70
#2019-03-13|1354.73
#2019-03-14|1377.51
#2019-03-15|1390.26
#2019-03-18|1403.15
#2019-03-19|1368.14
#2019-03-20|1360.04
#2019-03-21|1343.93
#2019-03-22|1307.57
#2019-03-25|1306.76
#2019-03-26|1294.65
#2019-03-27|1301.44
#2019-03-28|1274.79
#2019-03-29|1279.26
#2019-04-01|1318.68
#2019-04-02|1326.90
#2019-04-03|1345.75
#2019-04-04|1346.22
#2019-04-05|1335.26
#2019-04-08|1342.90
#2019-04-09|1330.50
#2019-04-10|1329.94
#2019-04-11|1354.06
#2019-04-12|1380.48
#2019-04-15|1382.23
#2019-04-16|1392.99
#2019-04-17|1395.57
#2019-04-18|1388.02
#2019-04-19|1388.02
#2019-04-22|1389.43
#2019-04-23|1374.32
#2019-04-24|1368.14
#2019-04-25|1365.10
#2019-04-26|1388.57
#2019-04-29|1399.23
#2019-04-30|1329.50
#2019-05-01|1341.01
#2019-05-02|1311.27
#2019-05-03|1303.19
#2019-05-06|1299.55
#2019-05-07|1283.34
#2019-05-08|1282.95
#2019-05-09|1262.41
#2019-05-10|1287.41
#2019-05-13|1272.67
#2019-05-14|1257.86
#2019-05-15|1249.61
#2019-05-16|1265.73
#2019-05-17|1263.51
#2019-05-20|1269.55
#2019-05-21|1274.46
#2019-05-22|1274.81
#2019-05-23|1271.84
#2019-05-24|1294.67
#2019-05-27|1291.70
#2019-05-28|1290.76
#2019-05-29|1270.24
#2019-05-30|1268.54
#2019-05-31|1270.65
#2019-06-03|1271.56
#2019-06-04|1296.88
#2019-06-05|1300.18
#2019-06-06|1282.52
#2019-06-07|1290.53
#2019-06-10|1287.86
#2019-06-11|1299.59
#2019-06-12|1306.97
#2019-06-13|1300.41
#2019-06-14|1283.94
#2019-06-17|1282.79
#2019-06-18|1257.19
#2019-06-19|1268.39
#2019-06-20|1259.70
#2019-06-21|1262.73
#2019-06-24|1253.10
#2019-06-25|1236.36
#2019-06-26|1246.31
#2019-06-27|1249.63
#2019-06-28|1255.41
#2019-07-01|1260.77
#2019-07-02|1260.74
#2019-07-03|1262.60
#2019-07-04|1266.68
#2019-07-05|1266.96
#2019-07-08|1257.33
#2019-07-09|1241.71
#2019-07-10|1252.79
#2019-07-11|1244.50
#2019-07-12|1251.40
#2019-07-15|1258.06
#2019-07-16|1260.99
#2019-07-17|1240.61
#2019-07-18|1245.52
#2019-07-19|1238.21
#2019-07-22|1225.56
#2019-07-23|1228.75
#2019-07-24|1222.45
#2019-07-25|1232.80
#2019-07-26|1213.17
#2019-07-29|1216.70
#2019-07-30|1192.75
#2019-07-31|1192.80
#2019-08-01|1186.65
#2019-08-02|1177.78
#2019-08-05|1163.83
#2019-08-06|1161.53
#2019-08-07|1158.97
#2019-08-08|1157.50
#2019-08-09|1145.00
#2019-08-12|1131.94
#2019-08-13|1123.96
#2019-08-14|1080.99
#2019-08-15|1066.49
#2019-08-16|1097.75
#2019-08-19|1106.35
#2019-08-20|1087.92
#2019-08-21|1087.29
#2019-08-22|1097.50
#2019-08-23|1097.88
#2019-08-26|1081.65
#2019-08-27|1076.33
#2019-08-28|1061.50
#2019-08-29|1066.41
#2019-08-30|1073.89
#2019-09-02|1061.90
#2019-09-03|1053.46
#2019-09-04|1059.77
#2019-09-05|1092.90
#2019-09-06|1096.90
#2019-09-09|1151.54
#2019-09-10|1153.09
#2019-09-11|1145.83
#2019-09-12|1147.96
#2019-09-13|1176.17
#2019-09-16|1147.39
#2019-09-17|1136.56
#2019-09-18|1127.10
#2019-09-19|1136.02
#2019-09-20|1153.25
#2019-09-23|1140.64
#2019-09-24|1141.99
#2019-09-25|1130.10
#2019-09-26|1133.27
#2019-09-27|1130.57
#2019-09-30|1123.90
#2019-10-01|1124.91
#2019-10-02|1103.39
#2019-10-03|1089.98
#2019-10-04|1098.13
#2019-10-07|1112.92
#2019-10-08|1102.65
#2019-10-09|1101.36
#2019-10-10|1097.84
#2019-10-11|1124.55
#2019-10-14|1132.43
#2019-10-15|1149.22
#2019-10-16|1147.85
#2019-10-17|1161.33
#2019-10-18|1155.85
#2019-10-21|1175.49
#2019-10-22|1178.75
#2019-10-23|1176.38
#2019-10-24|1167.88
#2019-10-25|1165.90
#2019-10-28|1161.97
#2019-10-29|1163.92
#2019-10-30|1143.18
#2019-10-31|1146.14
#2019-11-01|1132.13
#2019-11-04|1134.61
#2019-11-05|1132.03
#2019-11-06|1139.65
#2019-11-07|1150.40
#2019-11-08|1144.09
#2019-11-11|1138.75
#2019-11-12|1136.99
#2019-11-13|1118.52
#2019-11-14|1116.22
#2019-11-15|1116.18
#2019-11-18|1112.15
#2019-11-19|1110.77
#2019-11-20|1100.90
#2019-11-21|1110.78
#2019-11-22|1119.69
#2019-11-25|1120.99
#2019-11-26|1119.63
#2019-11-27|1126.94
#2019-11-28|1129.18
#2019-11-29|1126.49
#2019-12-02|1129.32
#2019-12-03|1124.82
#2019-12-04|1134.79
#2019-12-05|1156.80
#2019-12-06|1155.20
#2019-12-09|1170.06
#2019-12-10|1171.53
#2019-12-11|1173.67
#2019-12-12|1195.58
#2019-12-13|1218.72
#2019-12-16|1234.12
#2019-12-17|1253.60
#2019-12-18|1247.76
#2019-12-19|1231.94
#2019-12-20|1238.18
#2019-12-23|1246.74
#2019-12-24|1247.04
#2019-12-25|1247.04
#2019-12-26|1247.94
#2019-12-27|1258.23
#2019-12-30|1264.61
#2019-12-31|1266.72
#2020-01-01|1266.72
#2020-01-02|1281.13
#2020-01-03|1258.95
#2020-01-06|1248.68
#2020-01-07|1259.49
#2020-01-08|1254.11
#2020-01-09|1273.69
#2020-01-10|1265.81
#2020-01-13|1263.48
#2020-01-14|1270.07
#2020-01-15|1270.63
#2020-01-16|1280.30
#2020-01-17|1282.96
#2020-01-20|1288.35
#2020-01-21|1289.66
#2020-01-22|1305.71
#2020-01-23|1277.70
#2020-01-24|1272.23
#2020-01-27|1238.92
#2020-01-28|1255.06
#2020-01-29|1265.60
#2020-01-30|1256.93
#2020-01-31|1289.68
#2020-02-03|1277.81
#2020-02-04|1301.54
#2020-02-05|1308.42
#2020-02-06|1321.43
#2020-02-07|1317.43
#2020-02-10|1320.43
#2020-02-11|1330.55
#2020-02-12|1345.46
#2020-02-13|1328.91
#2020-02-14|1325.93
#2020-02-17|1317.75
#2020-02-18|1312.00
#2020-02-19|1321.16
#2020-02-20|1336.57
#2020-02-21|1326.83
#2020-02-24|1277.37
#2020-02-25|1260.09
#2020-02-26|1240.91
#2020-02-27|1190.59
#2020-02-28|1168.96
#2020-03-02|1190.23
#2020-03-03|1211.79
#2020-03-04|1205.86
#2020-03-05|1186.40
#2020-03-06|1173.02
#2020-03-09|1085.04
#2020-03-10|1060.57
#2020-03-11|1025.79
#2020-03-12| 912.89
#2020-03-13| 926.15
#2020-03-16| 886.60
#2020-03-17| 894.98
#2020-03-18| 868.59
#2020-03-19| 858.55
#2020-03-20| 857.59
#2020-03-23| 798.26
#2020-03-24| 829.77
#2020-03-25| 867.14
#2020-03-26| 897.45
#2020-03-27| 895.98
#2020-03-30| 896.30
#2020-03-31| 925.46
#2020-04-01| 897.20
#2020-04-02| 896.40
#2020-04-03| 880.57
#2020-04-06| 893.31
#2020-04-07| 928.46
#2020-04-08| 915.13
#2020-04-09| 921.02
#2020-04-10| 921.02
#2020-04-13| 917.81
#2020-04-14| 929.70
#2020-04-15| 901.18
#2020-04-16| 879.03
#2020-04-17| 909.38
#2020-04-20| 914.56
#2020-04-21| 893.66
#2020-04-22| 898.83
#2020-04-23| 913.54
#2020-04-24| 887.37
#2020-04-27| 913.46
#2020-04-28| 942.11
#2020-04-29| 995.24
#2020-04-30| 987.05
#2020-05-01| 964.88
#2020-05-04| 940.00
#2020-05-05| 925.41
#2020-05-06| 929.92
#2020-05-07| 944.72
#2020-05-08| 953.23
#2020-05-11| 941.60
#2020-05-12| 942.83
#2020-05-13| 915.15
#2020-05-14| 901.20
#2020-05-15| 913.03
#2020-05-18| 940.19
#2020-05-19| 947.97
#2020-05-20| 969.69
#2020-05-21| 965.15
#2020-05-22| 960.52
#2020-05-25| 960.76
#2020-05-26|1007.52
#2020-05-27|1034.98
#2020-05-28|1046.50
#2020-05-29|1039.90
#2020-06-01|1040.94
#2020-06-02|1079.07
#2020-06-03|1124.01
#2020-06-04|1145.36
#2020-06-05|1142.00
#2020-06-08|1188.79
#2020-06-09|1171.75
#2020-06-10|1156.33
#2020-06-11|1116.24
#2020-06-12|1091.69
#2020-06-15|1075.19
#2020-06-16|1094.63
#2020-06-17|1099.57
#2020-06-18|1090.48
#2020-06-19|1082.74
#2020-06-22|1078.41
#2020-06-23|1110.06
#2020-06-24|1092.24
#2020-06-25|1087.91
#2020-06-26|1069.93
#2020-06-29|1093.23
#2020-06-30|1091.84
#2020-07-01|1101.74
#2020-07-02|1124.69
#2020-07-03|1131.00
#2020-07-06|1161.73
#2020-07-07|1160.44
#2020-07-08|1171.97
#2020-07-09|1146.19
#2020-07-10|1160.85
#2020-07-13|1198.77
#2020-07-14|1208.95
#2020-07-15|1217.16
#2020-07-16|1223.43
#2020-07-17|1211.89
#2020-07-20|1245.15
#2020-07-21|1255.96
#2020-07-22|1265.60
#2020-07-23|1254.73
#2020-07-24|1255.82
#2020-07-27|1249.12
#2020-07-28|1241.08
#2020-07-29|1248.12
#2020-07-30|1221.46
#2020-07-31|1222.83
#2020-08-03|1227.35
#2020-08-04|1229.73
#2020-08-05|1240.43
#2020-08-06|1230.46
#2020-08-07|1222.41
#2020-08-10|1230.94
#2020-08-11|1255.34
#2020-08-12|1265.29
#2020-08-13|1281.34
#2020-08-14|1259.35
#2020-08-17|1257.47
#2020-08-18|1243.16
#2020-08-19|1245.88
#2020-08-20|1206.22
#2020-08-21|1205.93
#2020-08-24|1227.17
#2020-08-25|1230.84
#2020-08-26|1216.36
#2020-08-27|1205.46
#2020-08-28|1209.94
#2020-08-31|1199.43
#2020-09-01|1178.42
#2020-09-02|1160.03
#2020-09-03|1160.34
#2020-09-04|1139.49
#2020-09-07|1147.15
#2020-09-08|1131.93
#2020-09-09|1150.97
#2020-09-10|1162.71
#2020-09-11|1143.51
#2020-09-14|1146.74
#2020-09-15|1146.45
#2020-09-16|1146.98
#2020-09-17|1140.16
#2020-09-18|1130.12
#2020-09-21|1095.24
#2020-09-22|1095.62
#2020-09-23|1094.63
#2020-09-24|1083.81
#2020-09-25|1072.51
#2020-09-28|1110.75
#2020-09-29|1121.61
#2020-09-30|1136.40
#2020-10-01|1141.00
#2020-10-02|1142.65
#2020-10-05|1171.36
#2020-10-06|1190.54
#2020-10-07|1185.24
#2020-10-08|1198.02
#2020-10-09|1198.32
#2020-10-12|1218.32
#2020-10-13|1193.19
#2020-10-14|1205.39
#2020-10-15|1192.59
#2020-10-16|1197.67
#2020-10-19|1213.95
#2020-10-20|1227.77
#2020-10-21|1206.55
#2020-10-22|1193.70
#2020-10-23|1194.19
#2020-10-26|1158.38
#2020-10-27|1134.20
#2020-10-28|1093.07
#2020-10-29|1097.17
#2020-10-30|1092.86
#2020-11-02|1122.48
#2020-11-03|1156.42
#2020-11-04|1149.71
#2020-11-05|1177.70
#2020-11-06|1183.05
#2020-11-09|1215.10
#2020-11-10|1244.07
#2020-11-11|1244.45
#2020-11-12|1247.65
#2020-11-13|1258.20
#2020-11-16|1292.20
#2020-11-17|1296.80
#2020-11-18|1292.88
#2020-11-19|1275.87
#2020-11-20|1292.43
#2020-11-23|1279.45
#2020-11-24|1278.92
#2020-11-25|1296.39
#2020-11-26|1289.13
#2020-11-27|1297.93
#2020-11-30|1286.01
#2020-12-01|1299.72
#2020-12-02|1303.90
#2020-12-03|1302.84
#2020-12-04|1299.05
#2020-12-07|1295.02
#2020-12-08|1289.23
#2020-12-09|1292.71
#2020-12-10|1269.55
#2020-12-11|1262.58
#2020-12-14|1285.91
#2020-12-15|1275.37
#2020-12-16|1279.54
#2020-12-17|1274.06
#2020-12-18|1289.52
#2020-12-21|1291.65
#2020-12-22|1282.32
#2020-12-23|1305.67
#2020-12-24|1305.20
#2020-12-25|1305.20
#2020-12-28|1323.92
#2020-12-29|1324.32
#2020-12-30|1325.40
#2020-12-31|1317.59
#2021-01-01|1317.59
#2021-01-04|1330.19
#2021-01-05|1338.74
#2021-01-06|1367.26
#2021-01-07|1412.36
#2021-01-08|1404.58
#2021-01-11|1369.68
#2021-01-12|1406.14
#2021-01-13|1401.45
#2021-01-14|1412.55
#2021-01-15|1387.28
#2021-01-18|1405.87
#2021-01-19|1419.90
#2021-01-20|1421.32
#2021-01-21|1436.22
#2021-01-22|1428.48
#2021-01-25|1397.04
#2021-01-26|1394.73
#2021-01-27|1338.98
#2021-01-28|1349.67
#2021-01-29|1334.67
#2021-02-01|1334.35
#2021-02-02|1342.84
#2021-02-03|1344.96
#2021-02-04|1361.33
#2021-02-05|1394.56
#2021-02-08|1390.41
#2021-02-09|1387.60
#2021-02-10|1398.31
#2021-02-11|1399.81
#2021-02-12|1407.19
#2021-02-15|1440.20
#2021-02-16|1440.43
#2021-02-17|1423.21
#2021-02-18|1413.12
#2021-02-19|1435.51
#2021-02-22|1440.22
#2021-02-23|1442.74
#2021-02-24|1440.69
#2021-02-25|1476.42
#2021-02-26|1436.29
#2021-03-01|1435.04
#2021-03-02|1450.58
#2021-03-03|1452.86
#2021-03-04|1399.63
#2021-03-05|1403.21
#2021-03-08|1409.22
#2021-03-09|1415.03
#2021-03-10|1424.98
#2021-03-11|1434.12
#2021-03-12|1429.60
#2021-03-15|1428.08
#2021-03-16|1432.14
#2021-03-17|1415.58
#2021-03-18|1439.94
#2021-03-19|1427.11
#2021-03-22|1427.94
#2021-03-23|1406.04
#2021-03-24|1412.19
#2021-03-25|1394.78
#2021-03-26|1419.26
#2021-03-29|1410.72
#2021-03-30|1424.45
#2021-03-31|1415.89
#2021-04-01|1416.72
#2021-04-02|1416.72
#2021-04-05|1421.20
#2021-04-06|1449.33
#2021-04-07|1474.55
#2021-04-08|1462.83
#2021-04-09|1466.39
#2021-04-12|1468.74
#2021-04-13|1462.26
#2021-04-14|1456.50
#2021-04-15|1446.79
#2021-04-16|1473.07
#2021-04-19|1455.04
#2021-04-20|1397.67
#2021-04-21|1417.20
#2021-04-22|1420.48
#2021-04-23|1425.52
#2021-04-26|1448.54
#2021-04-27|1438.51
#2021-04-28|1437.47
#2021-04-29|1442.96
#2021-04-30|1434.02
#2021-05-03|1437.81
#2021-05-04|1417.98
#2021-05-05|1425.54
#2021-05-06|1439.37
#2021-05-07|1475.30
#2021-05-10|1469.69
#2021-05-11|1440.93
#2021-05-12|1440.46
#2021-05-13|1440.17
#2021-05-14|1447.23
#2021-05-17|1458.62
#2021-05-18|1482.85
#2021-05-19|1465.48
#2021-05-20|1486.23
#2021-05-21|1494.26
#2021-05-24|1497.94
#2021-05-25|1494.45
#2021-05-26|1470.86
#2021-05-27|1459.29
#2021-05-28|1457.45
#2021-05-31|1442.10
#2021-06-01|1460.95
#2021-06-02|1462.25
#2021-06-03|1453.89
#2021-06-04|1465.30
#2021-06-07|1468.06
#2021-06-08|1455.20
#2021-06-09|1453.30
#2021-06-10|1454.17
#2021-06-11|1463.47
#2021-06-14|1475.02
#2021-06-15|1473.73
#2021-06-16|1464.74
#2021-06-17|1447.24
#2021-06-18|1420.74
#2021-06-21|1438.08
#2021-06-22|1433.57
#2021-06-23|1436.72
#2021-06-24|1446.45
#2021-06-25|1459.82
#2021-06-28|1449.62
#2021-06-29|1428.18
#2021-06-30|1421.29
#2021-07-01|1441.50
#2021-07-02|1439.66
#2021-07-05|1464.60
#2021-07-06|1438.66
#2021-07-07|1443.43
#2021-07-08|1448.62
#2021-07-09|1465.22
#2021-07-12|1476.66
#2021-07-13|1462.99
#2021-07-14|1459.26
#2021-07-15|1453.48
#2021-07-16|1432.75
#2021-07-19|1393.51
#2021-07-20|1395.20
#2021-07-21|1422.56
#2021-07-22|1437.60
#2021-07-23|1415.01
#2021-07-26|1448.63
#2021-07-27|1441.87
#2021-07-28|1432.95
#2021-07-29|1446.86
#2021-07-30|1437.05
#2021-08-02|1453.27
#2021-08-03|1443.78
#2021-08-04|1451.23
#2021-08-05|1450.95
#2021-08-06|1454.90
#2021-08-09|1466.30
#2021-08-10|1472.48
#2021-08-11|1481.24
#2021-08-12|1479.83
#2021-08-13|1495.17
#2021-08-16|1481.11
#2021-08-17|1449.12
#2021-08-18|1449.20
#2021-08-19|1424.08
#2021-08-20|1427.01
#2021-08-23|1445.72
#2021-08-24|1447.30
#2021-08-25|1441.81
#2021-08-26|1432.87
#2021-08-27|1436.85
#2021-08-30|1445.19
#2021-08-31|1412.12
#2021-09-01|1423.95
#2021-09-02|1441.86
#2021-09-03|1425.29
#2021-09-06|1424.07
#2021-09-07|1415.18
#2021-09-08|1408.65
#2021-09-09|1413.15
#2021-09-10|1402.03
#2021-09-13|1409.19
#2021-09-14|1395.77
#2021-09-15|1378.98
#2021-09-16|1387.97
#2021-09-17|1384.72
#2021-09-20|1345.40
#2021-09-21|1351.10
#2021-09-22|1371.57
#2021-09-23|1393.81
#2021-09-24|1391.34
#2021-09-27|1406.93
#2021-09-28|1380.90
#2021-09-29|1366.49
#2021-09-30|1367.99
#2021-10-01|1358.67
#2021-10-04|1366.65
#2021-10-05|1377.87
#2021-10-06|1375.77
#2021-10-07|1402.06
#2021-10-08|1387.75
#2021-10-11|1382.55
#2021-10-12|1383.70
#2021-10-13|1400.84
#2021-10-14|1421.34
#2021-10-15|1460.20
#2021-10-18|1458.19
#2021-10-19|1476.60
#2021-10-20|1471.76
#2021-10-21|1481.77
#2021-10-22|1486.43
#2021-10-25|1491.29
#2021-10-26|1493.65
#2021-10-27|1473.26
#2021-10-28|1484.39
#2021-10-29|1433.98
#2021-11-01|1438.19
#2021-11-02|1440.72
#2021-11-03|1457.72
#2021-11-04|1455.43
#2021-11-05|1462.65
#2021-11-08|1478.57
#2021-11-09|1472.68
#2021-11-10|1475.19
#2021-11-11|1463.50
#2021-11-12|1462.43
#2021-11-15|1464.18
#2021-11-16|1446.01
#2021-11-17|1449.92
#2021-11-18|1445.28
#2021-11-19|1438.85
#2021-11-22|1445.21
#2021-11-23|1434.74
#2021-11-24|1426.23
#2021-11-25|1444.42
#2021-11-26|1416.51
#2021-11-29|1407.84
#2021-11-30|1406.12
#2021-12-01|1447.09
#2021-12-02|1444.15
#2021-12-03|1437.00
#2021-12-06|1449.30
#2021-12-07|1465.54
#2021-12-08|1463.97
#2021-12-09|1458.01
#2021-12-10|1459.61
#2021-12-13|1437.64
#2021-12-14|1423.22
#2021-12-15|1408.33
#2021-12-16|1439.82
#2021-12-17|1405.92
#2021-12-20|1387.05
#2021-12-21|1401.47
#2021-12-22|1405.89
#2021-12-23|1421.62
#2021-12-24|1424.18
#2021-12-27|1441.76
#2021-12-28|1441.12
#2021-12-29|1452.35
#2021-12-30|1450.06
#2021-12-31|1455.06
#2022-01-03|1462.28
#2022-01-04|1489.08
#2022-01-05|1518.28
#2022-01-06|1503.09
#2022-01-07|1510.76
#2022-01-10|1504.26
#2022-01-11|1526.00
#2022-01-12|1581.82
#2022-01-13|1619.85
#2022-01-14|1612.78
#2022-01-17|1593.22
#2022-01-18|1574.03
#2022-01-19|1579.56
#2022-01-20|1572.51
#2022-01-21|1545.45
#2022-01-24|1496.31
#2022-01-25|1487.01
#2022-01-26|1504.40
#2022-01-27|1495.33
#2022-01-28|1487.44
#2022-01-31|1519.14
#2022-02-01|1531.63
#2022-02-02|1561.40
#2022-02-03|1541.31
#2022-02-04|1514.54
#2022-02-07|1551.05
#2022-02-08|1551.98
#2022-02-09|1582.42
#2022-02-10|1569.42
#2022-02-11|1560.79
#2022-02-14|1524.56
#2022-02-15|1556.85
#2022-02-16|1537.75
#2022-02-17|1511.75
#2022-02-18|1501.39
#2022-02-21|1471.94
#2022-02-22|1461.60
#2022-02-23|1453.16
#2022-02-24|1350.27
#2022-02-25|1420.06
#2022-02-28|1408.28
#2022-03-01|1373.61
#2022-03-02|1331.67
#2022-03-03|1330.60
#2022-03-04|1270.09
#2022-03-07|1235.73
#2022-03-08|1248.61
#2022-03-09|1318.67
#2022-03-10|1313.35
#2022-03-11|1336.26
#2022-03-14|1354.17
#2022-03-15|1347.19
#2022-03-16|1398.92
#2022-03-17|1435.12
#2022-03-18|1433.75
#2022-03-21|1443.95
#2022-03-22|1477.59
#2022-03-23|1463.00
#2022-03-24|1437.68
#2022-03-25|1420.88
#2022-03-28|1428.15
#2022-03-29|1461.89
#2022-03-30|1476.96
#2022-03-31|1450.13
#2022-04-01|1471.15
#2022-04-04|1467.90
#2022-04-05|1466.81
#2022-04-06|1437.80
#2022-04-07|1451.72
#2022-04-08|1466.51
#2022-04-11|1459.37
#2022-04-12|1434.62
#2022-04-13|1423.30
#2022-04-14|1413.77
#2022-04-15|1413.77
#2022-04-18|1416.19
#2022-04-19|1410.52
#2022-04-20|1489.17
#2022-04-21|1510.75
#2022-04-22|1492.20
#2022-04-25|1455.17
#2022-04-26|1439.85
#2022-04-27|1411.80
#2022-04-28|1413.90
#2022-04-29|1395.96
#2022-05-02|1377.56
#2022-05-03|1401.25
#2022-05-04|1388.94
#2022-05-05|1356.01
#2022-05-06|1331.55
#2022-05-09|1275.14
#2022-05-10|1281.60
#2022-05-11|1293.68
#2022-05-12|1268.33
#2022-05-13|1265.98
#2022-05-16|1303.82
#2022-05-17|1328.02
#2022-05-18|1329.41
#2022-05-19|1309.87
#2022-05-20|1324.29
#2022-05-23|1367.36
#2022-05-24|1376.71
#2022-05-25|1379.10
#2022-05-26|1383.91
#2022-05-27|1383.33
#2022-05-30|1418.21
#2022-05-31|1404.64
#2022-06-01|1375.71
#2022-06-02|1391.82
#2022-06-03|1405.95
#2022-06-06|1405.74
#2022-06-07|1422.13
#2022-06-08|1418.18
#2022-06-09|1404.81
#2022-06-10|1337.11
#2022-06-13|1302.91
#2022-06-14|1287.06
#2022-06-15|1320.10
#2022-06-16|1275.66
#2022-06-17|1273.31
#2022-06-20|1338.24
#2022-06-21|1352.80
#2022-06-22|1317.75
#2022-06-23|1282.82
#2022-06-24|1311.20
#2022-06-27|1331.71
#2022-06-28|1295.04
#2022-06-29|1273.91
#2022-06-30|1261.16
#2022-07-01|1248.72
#2022-07-04|1259.99
#2022-07-05|1198.34
#2022-07-06|1202.05
#2022-07-07|1230.78
#2022-07-08|1247.28
#2022-07-11|1208.74
#2022-07-12|1222.60
#2022-07-13|1213.88
#2022-07-14|1178.30
#2022-07-15|1178.71
#2022-07-18|1216.38
#2022-07-19|1240.61
#2022-07-20|1234.76
#2022-07-21|1239.63
#2022-07-22|1239.99
#2022-07-25|1237.87
#2022-07-26|1229.58
#2022-07-27|1224.30
#2022-07-28|1244.60
#2022-07-29|1269.16
#2022-08-01|1267.28
#2022-08-02|1247.97
#2022-08-03|1242.00
#2022-08-04|1265.59
#2022-08-05|1263.50
#2022-08-08|1268.60
#2022-08-09|1269.83
#2022-08-10|1303.56
#2022-08-11|1308.14
#2022-08-12|1281.17
#2022-08-15|1276.64
#2022-08-16|1299.47
#2022-08-17|1296.98
#2022-08-18|1286.42
#2022-08-19|1272.91
#2022-08-22|1238.26
#2022-08-23|1248.64
#2022-08-24|1257.13
#2022-08-25|1261.36
#2022-08-26|1249.46
#2022-08-29|1221.47
#2022-08-30|1225.55
#2022-08-31|1246.85
#2022-09-01|1206.58
#2022-09-02|1247.55
#2022-09-05|1223.43
#2022-09-06|1222.76
#2022-09-07|1230.26
#2022-09-08|1258.62
#2022-09-09|1285.99
#2022-09-12|1328.55
#2022-09-13|1313.41
#2022-09-14|1299.67
#2022-09-15|1323.65
#2022-09-16|1293.65
#2022-09-19|1286.16
#2022-09-20|1285.10
#2022-09-21|1273.51
#2022-09-22|1262.46
#2022-09-23|1211.35
#2022-09-26|1194.37
#2022-09-27|1189.84
#2022-09-28|1170.11
#2022-09-29|1156.83
#2022-09-30|1168.50
#2022-10-03|1163.95
#2022-10-04|1199.38
#2022-10-05|1170.23
#2022-10-06|1178.27
#2022-10-07|1150.99
#2022-10-10|1135.83
#2022-10-11|1143.31
#2022-10-12|1147.07
#2022-10-13|1143.97
#2022-10-14|1159.43
#2022-10-17|1188.62
#2022-10-18|1214.30
#2022-10-19|1216.81
#2022-10-20|1212.65
#2022-10-21|1202.48
#2022-10-24|1236.43
#2022-10-25|1240.65
#2022-10-26|1250.65
#2022-10-27|1293.52
#2022-10-28|1317.65
#2022-10-31|1313.32
#2022-11-01|1298.12
#2022-11-02|1308.67
#2022-11-03|1301.96
#2022-11-04|1320.80
#2022-11-07|1356.17
#2022-11-08|1375.40
#2022-11-09|1363.15
#2022-11-10|1380.65
#2022-11-11|1388.36
#2022-11-14|1385.66
#2022-11-15|1398.97
#2022-11-16|1405.86
#2022-11-17|1385.45
#2022-11-18|1403.38
#2022-11-21|1388.87
#2022-11-22|1425.49
#2022-11-23|1445.11
#2022-11-24|1449.67
#2022-11-25|1458.04
#2022-11-28|1447.16
#2022-11-29|1451.65
#2022-11-30|1448.12
#2022-12-01|1495.00
#2022-12-02|1482.24
#2022-12-05|1500.05
#2022-12-06|1485.25
#2022-12-07|1472.54
#2022-12-08|1473.83
#2022-12-09|1478.22
#2022-12-12|1470.70
#2022-12-13|1485.20
#2022-12-14|1503.26
#2022-12-15|1505.65
#2022-12-16|1485.40
#2022-12-19|1489.17
#2022-12-20|1505.83
#2022-12-21|1526.54
#2022-12-22|1542.40
#2022-12-23|1554.47
#2022-12-26|1554.47
#2022-12-27|1563.08
#2022-12-28|1552.82
#2022-12-29|1567.77
#2022-12-30|1565.99
#2023-01-02|1593.26
#2023-01-03|1593.86
#2023-01-04|1616.77
#2023-01-05|1601.92
#2023-01-06|1615.66
#2023-01-09|1628.52
#2023-01-10|1609.50
#2023-01-11|1624.42
#2023-01-12|1626.30
#2023-01-13|1611.31
#2023-01-16|1618.84
#2023-01-17|1611.45
#2023-01-18|1613.03
#2023-01-19|1611.09
#2023-01-20|1627.69
#2023-01-23|1621.69
#2023-01-24|1640.82
#2023-01-25|1611.99
#2023-01-26|1616.28
#2023-01-27|1622.06
#2023-01-30|1635.89
#2023-01-31|1629.02
#2023-02-01|1652.13
#2023-02-02|1619.84
#2023-02-03|1621.28
#2023-02-06|1584.33
#2023-02-07|1590.23
#2023-02-08|1623.63
#2023-02-09|1673.51
#2023-02-10|1658.52
#2023-02-13|1677.41
#2023-02-14|1671.53
#2023-02-15|1682.33
#2023-02-16|1692.63
#2023-02-17|1693.19
#2023-02-20|1717.41
#2023-02-21|1734.63
#2023-02-22|1700.82
#2023-02-23|1731.21
#2023-02-24|1724.32
#2023-02-27|1740.56
#2023-02-28|1760.61
#2023-03-01|1750.21
#2023-03-02|1754.42
#2023-03-03|1759.17
#2023-03-06|1763.44
#2023-03-07|1742.40
#2023-03-08|1735.08
#2023-03-09|1733.88
#2023-03-10|1685.06
#2023-03-13|1604.33
#2023-03-14|1631.23
#2023-03-15|1533.55
#2023-03-16|1546.17
#2023-03-17|1537.23
#2023-03-20|1572.82
#2023-03-21|1622.98
#2023-03-22|1613.05
#2023-03-23|1597.62
#2023-03-24|1534.27
#2023-03-27|1551.10
#2023-03-28|1549.04
#2023-03-29|1575.25
#2023-03-30|1608.66
#2023-03-31|1586.19
#2023-04-03|1582.17
#2023-04-04|1589.27
#2023-04-05|1573.47
#2023-04-06|1574.85
#2023-04-07|1574.85
#2023-04-10|1562.80
#2023-04-11|1613.26
#2023-04-12|1617.10
#2023-04-13|1639.85
#2023-04-14|1685.47
#2023-04-17|1652.49
#2023-04-18|1672.80
#2023-04-19|1672.12
#2023-04-20|1682.18
#2023-04-21|1685.99
#2023-04-24|1698.80
#2023-04-25|1666.86
#2023-04-26|1675.08
#2023-04-27|1666.02
#2023-04-28|1653.21
#2023-05-01|1664.99
#2023-05-02|1635.01
#2023-05-03|1621.22
#2023-05-04|1578.39
#2023-05-05|1579.25
#2023-05-08|1618.44
#2023-05-09|1599.58
#2023-05-10|1586.91
#2023-05-11|1584.32
#2023-05-12|1590.60
#2023-05-15|1603.30
#2023-05-16|1594.74
#2023-05-17|1592.09
#2023-05-18|1584.46
#2023-05-19|1586.88
#2023-05-22|1603.42
#2023-05-23|1614.43
#2023-05-24|1592.43
#2023-05-25|1589.13
#2023-05-26|1590.74
#2023-05-29|1591.26
#2023-05-30|1601.21
#2023-05-31|1571.23
#2023-06-01|1592.43
#2023-06-02|1626.21
#2023-06-05|1624.14
#2023-06-06|1627.84
#2023-06-07|1686.68
#2023-06-08|1702.68
#2023-06-09|1694.59
#2023-06-12|1688.17
#2023-06-13|1706.38
#2023-06-14|1717.27
#2023-06-15|1726.10
#2023-06-16|1745.66
#2023-06-19|1735.53
#2023-06-20|1739.83
#2023-06-21|1758.48
#2023-06-22|1720.74
#2023-06-23|1678.39
#2023-06-26|1692.58
#2023-06-27|1688.65
#2023-06-28|1685.08
#2023-06-29|1703.01
#2023-06-30|1716.77
#2023-07-03|1734.32
#2023-07-04|1730.09
#2023-07-05|1707.77
#2023-07-06|1683.07
#2023-07-07|1704.38
#2023-07-10|1700.24
#2023-07-11|1690.85
#2023-07-12|1703.45
#2023-07-13|1726.31
#2023-07-14|1708.42
#2023-07-17|1712.76
#2023-07-18|1718.32
#2023-07-19|1697.70
#2023-07-20|1687.57
#2023-07-21|1703.29
#2023-07-24|1688.34
#2023-07-25|1688.23
#2023-07-26|1670.46
#2023-07-27|1670.87
#2023-07-28|1667.37
#2023-07-31|1672.54
#2023-08-01|1663.01
#2023-08-02|1641.31
#2023-08-03|1655.82
#2023-08-04|1686.25
#2023-08-07|1690.75
#2023-08-08|1658.89
#2023-08-09|1679.12
#2023-08-10|1703.96
#2023-08-11|1676.77
#2023-08-14|1666.15
#2023-08-15|1647.10
#2023-08-16|1645.72
#2023-08-17|1648.38
#2023-08-18|1640.42
#2023-08-21|1645.19
#2023-08-22|1625.74
#2023-08-23|1610.83
#2023-08-24|1610.00
#2023-08-25|1596.68
#2023-08-28|1624.42
#2023-08-29|1629.40
#2023-08-30|1638.00
#2023-08-31|1619.29
#2023-09-01|1607.51
#2023-09-04|1609.30
#2023-09-05|1613.32
#2023-09-06|1601.84
#2023-09-07|1593.89
#2023-09-08|1593.62
#2023-09-11|1609.08
#2023-09-12|1603.58
#2023-09-13|1611.04
#2023-09-14|1630.91
#2023-09-15|1620.72
#2023-09-18|1605.54
#2023-09-19|1621.70
#2023-09-20|1669.62
#2023-09-21|1658.40
#2023-09-22|1660.01
#2023-09-25|1625.53
#2023-09-26|1629.65
#2023-09-27|1604.62
#2023-09-28|1616.21
#2023-09-29|1624.01
#2023-10-02|1575.10
#2023-10-03|1551.02
#2023-10-04|1551.19
#2023-10-05|1578.66
#2023-10-06|1599.08
#2023-10-09|1587.11
#2023-10-10|1617.61
#2023-10-11|1633.88
#2023-10-12|1633.34
#2023-10-13|1628.48
#2023-10-16|1633.03
#2023-10-17|1630.63
#2023-10-18|1642.18
#2023-10-19|1629.89
#2023-10-20|1608.78
#2023-10-23|1586.75
#2023-10-24|1581.21
#2023-10-25|1554.69
#2023-10-26|1535.24
#2023-10-27|1581.19
#2023-10-30|1612.79
#2023-10-31|1614.44
#2023-11-01|1618.25
#2023-11-02|1632.45
#2023-11-03|1651.29
#2023-11-06|1660.06
#2023-11-07|1636.60
#2023-11-08|1636.87
#2023-11-09|1645.60
#2023-11-10|1627.30
#2023-11-13|1646.03
#2023-11-14|1681.48
#2023-11-15|1708.99
#2023-11-16|1696.57
#2023-11-17|1728.47
#2023-11-20|1740.46
#2023-11-21|1729.13
#2023-11-22|1707.66
#2023-11-23|1728.16
#2023-11-24|1745.83
#2023-11-27|1742.76
#2023-11-28|1734.57
#2023-11-29|1735.52
#2023-11-30|1740.73
#2023-12-01|1728.02
#2023-12-04|1734.80
#2023-12-05|1752.58
#2023-12-06|1754.49
#2023-12-07|1733.82
#2023-12-08|1738.49
#2023-12-11|1739.97
#2023-12-12|1730.02
#2023-12-13|1740.15
#2023-12-14|1774.95
#2023-12-15|1772.06
#2023-12-18|1751.64
#2023-12-19|1760.67
#2023-12-20|1752.10
#2023-12-21|1746.41
#2023-12-22|1757.19
#2023-12-25|1757.19
#2023-12-26|1759.58
#2023-12-27|1792.66
#2023-12-28|1791.23
#2023-12-29|1789.86
#2024-01-01|1789.86
#2024-01-02|1782.64
#2024-01-03|1761.54
#2024-01-04|1808.37
#2024-01-05|1830.09
#2024-01-08|1830.84
#2024-01-09|1816.78
#2024-01-10|1837.04
#2024-01-11|1819.64
#2024-01-12|1852.94
#2024-01-15|1834.09
#2024-01-16|1799.47
#2024-01-17|1780.70
#2024-01-18|1773.30
#2024-01-19|1774.07
#2024-01-22|1814.63
#2024-01-23|1787.49
#2024-01-24|1814.51
#2024-01-25|1832.01
#2024-01-26|1840.36
#2024-01-29|1813.64
#2024-01-30|1823.47
#2024-01-31|1827.69
#2024-02-01|1814.59
#2024-02-02|1888.57
#2024-02-05|1865.24
#2024-02-06|1849.93
#2024-02-07|1829.40
#2024-02-08|1828.44
#2024-02-09|1839.07
#2024-02-12|1853.83
#2024-02-13|1849.30
#2024-02-14|1846.29
#2024-02-15|1862.21
#2024-02-16|1868.81
#2024-02-19|1862.00
#2024-02-20|1869.76
#2024-02-21|1862.75
#2024-02-22|1857.86
#2024-02-23|1871.88
#2024-02-26|1871.68
#2024-02-27|1872.09
#2024-02-28|1902.32
#2024-02-29|1941.91
#2024-03-01|1957.31
#2024-03-04|1972.00
#2024-03-05|1956.99
#2024-03-06|1952.74
#2024-03-07|1959.36
#2024-03-08|1982.13
#2024-03-11|1957.31
#2024-03-12|1970.19
#2024-03-13|2003.60
#2024-03-14|1978.84
#2024-03-15|1973.46
#2024-03-18|1971.61
#2024-03-19|1983.54
#2024-03-20|1965.84
#2024-03-21|1964.86
#2024-03-22|1925.37
#2024-03-25|1942.65
#2024-03-26|1951.41
#2024-03-27|1950.40
#2024-03-28|1946.65
#2024-03-29|1946.65
#2024-04-01|1936.68
#2024-04-02|1951.17
#2024-04-03|1975.80
#2024-04-04|1984.35
#2024-04-05|1978.88
#2024-04-08|1982.92
#2024-04-09|1957.24
#2024-04-10|1942.81
#2024-04-11|1901.87
#2024-04-12|1888.85
#2024-04-15|1902.11
#2024-04-16|1874.38
#2024-04-17|1890.09
#2024-04-18|1894.70
#2024-04-19|1891.03
#2024-04-22|1905.09
#2024-04-23|1942.59
#2024-04-24|1898.82
#2024-04-25|1880.12
#2024-04-26|1881.20
#2024-04-29|1900.62
#2024-04-30|1887.70
#2024-05-01|1890.57
#2024-05-02|1902.35
#2024-05-03|1873.53
#2024-05-06|1915.29
#2024-05-07|1889.57
#2024-05-08|1861.83
#2024-05-09|1866.62
#2024-05-10|1864.19
#2024-05-13|1898.87
#2024-05-14|1894.29
#2024-05-15|1886.83
#2024-05-16|1907.87
#2024-05-17|1932.11
#2024-05-20|1930.25
#2024-05-21|1930.88
#2024-05-22|1929.92
#2024-05-23|1930.76
#2024-05-24|1928.52
#2024-05-27|1928.00
#2024-05-28|1941.63
#2024-05-29|1922.95
#2024-05-30|1967.09
#2024-05-31|1983.73
#2024-06-03|1997.66
#2024-06-04|1948.59
#2024-06-05|1946.08
#2024-06-06|1976.20
#2024-06-07|1960.71
#2024-06-10|1932.62
#2024-06-11|1913.27
#2024-06-12|1982.36
#2024-06-13|1929.69
#2024-06-14|1895.14
#2024-06-17|1965.27
#2024-06-18|1968.91
#2024-06-19|1999.25
#2024-06-20|1995.99
#2024-06-21|1970.69
#2024-06-24|2015.39
#2024-06-25|1995.51
#2024-06-26|1970.03
#2024-06-27|1966.26
#2024-06-28|1980.09
#2024-07-01|1996.86
#2024-07-02|1972.75
#2024-07-03|1971.12
#2024-07-04|1998.18
#2024-07-05|1977.48
#2024-07-08|1980.34
#2024-07-09|1963.35
#2024-07-10|1980.11
#2024-07-11|2005.95
#2024-07-12|2005.67
#2024-07-15|1975.91
#2024-07-16|1951.93
#2024-07-17|1960.32
#2024-07-18|1951.79
#2024-07-19|2020.40
#2024-07-22|2007.78
#2024-07-23|2018.21
#2024-07-24|2013.47
#2024-07-25|1996.80
#2024-07-26|2005.77
#2024-07-29|2010.06
#2024-07-30|2036.14
#2024-07-31|2025.48
#2024-08-01|1968.60
#2024-08-02|1944.39
#2024-08-05|1900.42
#2024-08-06|1885.55
#2024-08-07|1920.61
#2024-08-08|1915.35
#2024-08-09|1925.86
#2024-08-12|1936.23
#2024-08-13|1944.50
#2024-08-14|1969.44
#2024-08-15|1985.43
#2024-08-16|1988.61
#2024-08-19|2010.72
#2024-08-20|2009.56
#2024-08-21|1997.60
#2024-08-22|1997.63
#2024-08-23|2024.54
#2024-08-26|2014.73
#2024-08-27|2008.80
#2024-08-28|2009.65
#2024-08-29|2010.60
#2024-08-30|2022.10
#2024-09-02|2035.14
#2024-09-03|2009.63
#2024-09-04|2022.64
#2024-09-05|2018.34
#2024-09-06|2009.39
#2024-09-09|1994.20
#2024-09-10|1974.01
#2024-09-11|1964.49
#2024-09-12|1980.55
#2024-09-13|2001.05
#2024-09-16|2005.58
#2024-09-17|2006.44
#2024-09-18|2002.65
#2024-09-19|2023.75
#2024-09-20|2012.00
#2024-09-23|1999.34
#2024-09-24|2000.44
#2024-09-25|2001.78
#2024-09-26|2021.03
#2024-09-27|2012.10
#2024-09-30|1999.05
#2024-10-01|1946.46
#2024-10-02|1950.51
#2024-10-03|1920.97
#2024-10-04|1901.15
#2024-10-07|1921.77
#2024-10-08|1937.15
#2024-10-09|1931.65
#2024-10-10|1938.94
#2024-10-11|1967.91
#2024-10-14|1957.39
#2024-10-15|1963.46
#2024-10-16|1952.33
#2024-10-17|1962.31
#2024-10-18|1963.96
#2024-10-21|1947.69
#2024-10-22|1943.60
#2024-10-23|1961.56
#2024-10-24|1952.07
#2024-10-25|1953.50
#2024-10-28|1959.11
#2024-10-29|1920.03
#2024-10-30|1914.32
#2024-10-31|1950.76
#2024-11-01|1990.35
#2024-11-04|1994.66
#2024-11-05|2014.24
#2024-11-06|1975.45
#2024-11-07|1998.90
#2024-11-08|1963.58
#2024-11-11|1953.68
#2024-11-12|1902.24
#2024-11-13|1899.47
#2024-11-14|1925.00
#2024-11-15|1921.35
#2024-11-18|1941.15
#2024-11-19|1923.47
#2024-11-20|1921.75
#2024-11-21|1914.33
#2024-11-22|1892.21
#2024-11-25|1895.36
#2024-11-26|1880.51
#2024-11-27|1895.67
#2024-11-28|1917.01
#2024-11-29|1926.78
#2024-12-02|1915.71
#2024-12-03|1937.30
#2024-12-04|1940.66
#2024-12-05|1969.75
#2024-12-06|1948.52
#2024-12-09|1963.68
#2024-12-10|1982.67
#2024-12-11|1984.31
#2024-12-12|1984.18
#2024-12-13|1999.47
#2024-12-16|2007.26
#2024-12-17|1979.10
#2024-12-18|1981.08
#2024-12-19|1929.92
#2024-12-20|1903.09
#2024-12-23|1937.20
#2024-12-24|1936.64
#2024-12-25|1936.64
#2024-12-26|1940.16
#2024-12-27|1982.20
#2024-12-30|1962.82
#2024-12-31|1958.28
#2025-01-01|1958.28
#2025-01-02|1951.89
#2025-01-03|1955.50
#2025-01-06|1982.93
#2025-01-07|2004.13
#2025-01-08|1962.21
#2025-01-09|1962.37
#2025-01-10|1954.04
#2025-01-13|1969.22
#2025-01-14|1991.29
#2025-01-15|2015.55
#2025-01-16|2004.01
#2025-01-17|1996.78
#2025-01-20|2012.63
#2025-01-21|2035.49
#2025-01-22|2048.32
#2025-01-23|2029.07
#2025-01-24|2038.97
#2025-01-27|2031.83
#2025-01-28|2032.97
#2025-01-29|2043.42
#2025-01-30|2039.50
#2025-01-31|2012.52
#2025-02-03|1970.57
#2025-02-04|1990.19
#2025-02-05|1992.23
#2025-02-06|2027.63
#2025-02-07|2113.45
#2025-02-10|2092.37
#2025-02-11|2098.52
#2025-02-12|2112.94
#2025-02-13|2109.37
#2025-02-14|2127.50
#2025-02-17|2139.59
#2025-02-18|2167.83
#2025-02-19|2155.50
#2025-02-20|2154.65
#2025-02-21|2159.24
#2025-02-24|2158.94
#2025-02-25|2211.35
#2025-02-26|2261.91
#2025-02-27|2233.07
#2025-02-28|2217.03
#2025-03-03|2246.48
#2025-03-04|2198.23
#2025-03-05|2297.32
#2025-03-06|2309.78
#2025-03-07|2312.17
#2025-03-10|2272.31
#2025-03-11|2287.15
#2025-03-12|2305.33
#2025-03-13|2288.01
#2025-03-14|2318.18
#2025-03-17|2344.95
#2025-03-18|2361.36
#2025-03-19|2356.46
#2025-03-20|2346.48
#2025-03-21|2292.99
#2025-03-24|2293.53
#2025-03-25|2344.25
#2025-03-26|2349.71
#2025-03-27|2337.55
#2025-03-28|2306.19
#2025-03-31|2255.20
#2025-04-01|2259.51
#2025-04-02|2248.83
#2025-04-03|2196.88
#2025-04-04|2017.83
#2025-04-07|1975.28
#2025-04-08|2050.57
#2025-04-09|1977.03
#2025-04-10|2084.45
#2025-04-11|2135.24
#2025-04-14|2186.80
#2025-04-15|2236.58
#2025-04-16|2243.43
#2025-04-17|2237.36
#2025-04-18|2237.36
#2025-04-21|2266.65
#2025-04-22|2255.24
#2025-04-23|2286.92
#2025-04-24|2271.07
#2025-04-25|2296.64
#2025-04-28|2318.68
#2025-04-29|2342.26
#2025-04-30|2370.07
#2025-05-01|2357.79
#2025-05-02|2472.84
#2025-05-05|2482.02
#2025-05-06|2442.07
#2025-05-07|2499.32
#2025-05-08|2479.58
#2025-05-09|2476.77
#2025-05-12|2457.99
#2025-05-13|2469.90
#2025-05-14|2490.84
#2025-05-15|2525.70
#2025-05-16|2525.31
#2025-05-19|2567.38
#2025-05-20|2593.06
#2025-05-21|2613.78
#2025-05-22|2583.32
#2025-05-23|2594.58
#2025-05-26|2611.05
#2025-05-27|2591.08
#2025-05-28|2557.28
#2025-05-29|2568.15
#2025-05-30|2568.54
#2025-06-02|2648.84
#2025-06-03|2602.35
#2025-06-04|2630.07
#2025-06-05|2635.52
#2025-06-06|2644.23
#2025-06-09|2648.44
#2025-06-10|2625.77
#2025-06-11|2654.58
#2025-06-12|2678.82
#2025-06-13|2639.00
#2025-06-16|2682.66
#2025-06-17|2629.61
#2025-06-18|2622.88
#2025-06-19|2603.44
#2025-06-20|2620.00
#2025-06-23|2604.80
#2025-06-24|2668.73
#2025-06-25|2669.20
#2025-06-26|2668.71
#2025-06-27|2725.74
#2025-06-30|2720.62
#2025-07-01|2710.69
#2025-07-02|2702.43
#2025-07-03|2738.14
#2025-07-04|2724.77
#2025-07-07|2744.30
#2025-07-08|2733.16
#2025-07-09|2762.10
#2025-07-10|2764.43
#2025-07-11|2739.77
#2025-07-14|2718.14
#2025-07-15|2676.31
#2025-07-16|2675.99
#2025-07-17|2674.89
#2025-07-18|2686.20
#2025-07-21|2694.66
#2025-07-22|2700.96
#2025-07-23|2722.02
#2025-07-24|2745.11
#2025-07-25|2729.69
#2025-07-28|2706.89
#2025-07-29|2692.64
#2025-07-30|2690.85
#2025-07-31|2680.90
#2025-08-01|2663.63
#2025-08-04|2720.15
#2025-08-05|2703.09
#2025-08-06|2749.43
#2025-08-07|2769.13
#2025-08-08|2785.30
#2025-08-11|2797.60
#2025-08-12|2835.22
#2025-08-13|2856.93
#2025-08-14|2861.31
#2025-08-15|2872.18
#2025-08-18|2837.99
#2025-08-19|2877.41
#2025-08-20|2881.90
#2025-08-21|2894.33
#2025-08-22|2922.07
#2025-08-25|2907.45
#2025-08-26|2860.78
#2025-08-27|2788.94
#2025-08-28|2793.87
#2025-08-29|2785.72
#2025-09-01|2800.88
#2025-09-02|2756.46
#2025-09-03|2750.03
#2025-09-04|2779.69
#2025-09-05|2772.22
#2025-09-08|2783.23
#2025-09-09|2783.51
#2025-09-10|2811.07
#2025-09-11|2788.30
#2025-09-12|2811.90
#2025-09-15|2854.96
#2025-09-16|2844.45
#2025-09-17|2849.14
#2025-09-18|2831.90
#2025-09-19|2854.13
#2025-09-22|2830.74
#2025-09-23|2902.19
#2025-09-24|2844.92
#2025-09-25|2826.84
#2025-09-26|2862.22
#2025-09-29|2858.19
#2025-09-30|2852.83
#2025-10-01|2873.64
#2025-10-02|2793.11
#2025-10-03|2837.47
#2025-10-06|2851.68
#2025-10-07|2819.88
#2025-10-08|2846.99
#2025-10-09|2832.48
#2025-10-10|2874.61
#2025-10-13|2823.74
#2025-10-14|2839.51
#2025-10-15|2849.80
#2025-10-16|2858.45
#2025-10-17|2834.33
#2025-10-20|2846.58
#2025-10-21|2845.47
#2025-10-22|2832.84
#2025-10-23|2847.38
#2025-10-24|2834.13
#2025-10-27|2875.05
#2025-10-28|2898.27
#2025-10-29|2912.61
#2025-10-30|2900.50
#2025-10-31|2936.78
#2025-11-03|2951.80
#2025-11-04|2934.83
#2025-11-05|2935.40
#2025-11-06|2955.93
#2025-11-07|2935.93
#2025-11-10|2944.93
#2025-11-11|2989.70
#2025-11-12|3027.87
#2025-11-13|3033.12
#2025-11-14|2975.72
#2025-11-17|2965.34
#2025-11-18|2886.32
#2025-11-19|2883.52
#2025-11-20|2906.06
#2025-11-21|2887.55
#2025-11-24|2920.12
#2025-11-25|2960.96
#2025-11-26|2992.65
#2025-11-27|3003.18
#2025-11-28|2995.14
#2025-12-01|3014.76
#2025-12-02|3047.24
#2025-12-03|3033.94
#2025-12-04|3038.90
#2025-12-05|3055.09
#2025-12-08|3045.43
#2025-12-09|3030.42
#2025-12-10|3078.25
#2025-12-11|3143.74
#2025-12-12|3092.54
#2025-12-15|3116.98
#2025-12-16|3128.48
#2025-12-17|3137.36
#2025-12-18|3134.39
#2025-12-19|3175.65
#2025-12-22|3191.34
#2025-12-23|3216.50
#2025-12-24|3217.32
#2025-12-25|3217.32
#2025-12-26|3217.09
#2025-12-29|3216.62
#2025-12-30|3243.18
#2025-12-31|3238.87
#2026-01-01|3238.87
#2026-01-02|3243.55
#2026-01-05|3246.66
#2026-01-06|3222.76
#2026-01-07|3167.62
#2026-01-08|3170.37
#2026-01-09|3141.49
#2026-01-12|3164.65
#2026-01-13|3191.02
#2026-01-14|3260.97
#2026-01-15|3247.68
#2026-01-16|3240.32
#2026-01-19|3199.27
#2026-01-20|3201.96
#2026-01-21|3202.19
#2026-01-22|3288.31
#2026-01-23|3237.84
#2026-01-26|3276.51
#2026-01-27|3324.20
#2026-01-28|3286.49
#2026-01-29|3254.87
#2026-01-30|3280.27
#2026-02-02|3309.64
#2026-02-03|3337.20
#2026-02-04|3344.25
#2026-02-05|3321.51
#2026-02-06|3411.09
#2026-02-09|3445.60
#2026-02-10|3432.97
#2026-02-11|3378.24
#2026-02-12|3364.70
#2026-02-13|3265.49
#2026-02-16|3333.16
#2026-02-17|3344.86
#2026-02-18|3376.43
#2026-02-19|3325.92
#2026-02-20|3393.64
#2026-02-23|3380.63
#2026-02-24|3302.35
#2026-02-25|3341.83
#2026-02-26|3338.26
#2026-02-27|3324.59
#2026-03-02|3231.70
#2026-03-03|3119.91
#2026-03-04|3226.98
#2026-03-05|3184.49
#2026-03-06|3123.08
#2026-03-09|3127.02
#2026-03-10|3208.66
#2026-03-11|3160.80
#2026-03-12|3083.93
#2026-03-13|3058.05
#2026-03-16|3106.57
#2026-03-17|3131.26
#2026-03-18|3154.34
#2026-03-19|3077.75
#2026-03-20|3034.83
#2026-03-23|3065.11
#2026-03-24|3050.89
#2026-03-25|3083.42
#2026-03-26|3065.18
#2026-03-27|3000.47
#2026-03-30|3018.69
#2026-03-31|3094.15
#2026-04-01|3184.05
#2026-04-02|3163.94