Table Data - NASDAQ Denmark Financials Net Total Return Index
| Title | NASDAQ Denmark Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDK30N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQDK30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 486.22 |
| 2001-04-02 | 476.63 |
| 2001-04-03 | 479.47 |
| 2001-04-04 | 479.17 |
| 2001-04-05 | 479.73 |
| 2001-04-06 | 479.99 |
| 2001-04-09 | 481.00 |
| 2001-04-10 | 476.45 |
| 2001-04-11 | 478.97 |
| 2001-04-12 | 480.52 |
| 2001-04-13 | . |
| 2001-04-16 | 481.15 |
| 2001-04-17 | 478.42 |
| 2001-04-18 | 479.96 |
| 2001-04-19 | 492.14 |
| 2001-04-20 | 497.27 |
| 2001-04-23 | 493.73 |
| 2001-04-24 | 497.96 |
| 2001-04-25 | 505.84 |
| 2001-04-26 | 518.90 |
| 2001-04-27 | 512.53 |
| 2001-04-30 | 501.57 |
| 2001-05-01 | 505.90 |
| 2001-05-02 | 508.20 |
| 2001-05-03 | 522.41 |
| 2001-05-04 | 527.85 |
| 2001-05-07 | 528.74 |
| 2001-05-08 | 519.86 |
| 2001-05-09 | 519.91 |
| 2001-05-10 | 518.89 |
| 2001-05-11 | 514.75 |
| 2001-05-14 | 512.33 |
| 2001-05-15 | 511.74 |
| 2001-05-16 | 503.09 |
| 2001-05-17 | 510.41 |
| 2001-05-18 | 509.31 |
| 2001-05-21 | 508.61 |
| 2001-05-22 | 499.64 |
| 2001-05-23 | 494.09 |
| 2001-05-24 | 492.27 |
| 2001-05-25 | 494.12 |
| 2001-05-28 | . |
| 2001-05-29 | 485.69 |
| 2001-05-30 | 488.44 |
| 2001-05-31 | 492.27 |
| 2001-06-01 | 487.47 |
| 2001-06-04 | 488.14 |
| 2001-06-05 | 488.33 |
| 2001-06-06 | 494.94 |
| 2001-06-07 | 487.25 |
| 2001-06-08 | 490.23 |
| 2001-06-11 | 484.34 |
| 2001-06-12 | 492.62 |
| 2001-06-13 | 498.76 |
| 2001-06-14 | 502.96 |
| 2001-06-15 | 515.78 |
| 2001-06-18 | 509.08 |
| 2001-06-19 | 518.36 |
| 2001-06-20 | 518.88 |
| 2001-06-21 | 516.51 |
| 2001-06-22 | 521.27 |
| 2001-06-25 | 537.89 |
| 2001-06-26 | 531.57 |
| 2001-06-27 | 536.36 |
| 2001-06-28 | 541.89 |
| 2001-06-29 | 543.82 |
| 2001-07-02 | 533.43 |
| 2001-07-03 | 525.42 |
| 2001-07-04 | . |
| 2001-07-05 | 522.22 |
| 2001-07-06 | 516.20 |
| 2001-07-09 | 518.03 |
| 2001-07-10 | 527.66 |
| 2001-07-11 | 527.88 |
| 2001-07-12 | 521.17 |
| 2001-07-13 | 515.87 |
| 2001-07-16 | 526.14 |
| 2001-07-17 | 520.35 |
| 2001-07-18 | 530.49 |
| 2001-07-19 | 532.52 |
| 2001-07-20 | 529.51 |
| 2001-07-23 | 526.93 |
| 2001-07-24 | 522.40 |
| 2001-07-25 | 523.37 |
| 2001-07-26 | 520.02 |
| 2001-07-27 | 517.58 |
| 2001-07-30 | 523.24 |
| 2001-07-31 | 528.76 |
| 2001-08-01 | 536.99 |
| 2001-08-02 | 530.00 |
| 2001-08-03 | 527.06 |
| 2001-08-06 | 522.32 |
| 2001-08-07 | 514.10 |
| 2001-08-08 | 509.33 |
| 2001-08-09 | 509.40 |
| 2001-08-10 | 516.44 |
| 2001-08-13 | 522.68 |
| 2001-08-14 | 522.52 |
| 2001-08-15 | 529.45 |
| 2001-08-16 | 528.99 |
| 2001-08-17 | 533.18 |
| 2001-08-20 | 527.39 |
| 2001-08-21 | 529.45 |
| 2001-08-22 | 532.65 |
| 2001-08-23 | 537.21 |
| 2001-08-24 | 537.56 |
| 2001-08-27 | 527.85 |
| 2001-08-28 | 529.77 |
| 2001-08-29 | 528.64 |
| 2001-08-30 | 526.42 |
| 2001-08-31 | 522.66 |
| 2001-09-03 | . |
| 2001-09-04 | 516.03 |
| 2001-09-05 | 519.24 |
| 2001-09-06 | 522.90 |
| 2001-09-07 | 524.27 |
| 2001-09-10 | 519.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 499.38 |
| 2001-09-18 | 477.17 |
| 2001-09-19 | 491.67 |
| 2001-09-20 | 479.38 |
| 2001-09-21 | 443.07 |
| 2001-09-24 | 446.98 |
| 2001-09-25 | 441.68 |
| 2001-09-26 | 448.80 |
| 2001-09-27 | 456.69 |
| 2001-09-28 | 481.57 |
| 2001-10-01 | 469.15 |
| 2001-10-02 | 477.75 |
| 2001-10-03 | 477.09 |
| 2001-10-04 | 485.17 |
| 2001-10-05 | 479.71 |
| 2001-10-08 | 482.25 |
| 2001-10-09 | 488.94 |
| 2001-10-10 | 494.01 |
| 2001-10-11 | 508.63 |
| 2001-10-12 | 487.68 |
| 2001-10-15 | 484.28 |
| 2001-10-16 | 485.83 |
| 2001-10-17 | 485.40 |
| 2001-10-18 | 476.72 |
| 2001-10-19 | 465.07 |
| 2001-10-22 | 466.93 |
| 2001-10-23 | 463.92 |
| 2001-10-24 | 458.45 |
| 2001-10-25 | 455.79 |
| 2001-10-26 | 472.91 |
| 2001-10-29 | 466.17 |
| 2001-10-30 | 463.71 |
| 2001-10-31 | 462.28 |
| 2001-11-01 | 459.62 |
| 2001-11-02 | 456.64 |
| 2001-11-05 | 448.41 |
| 2001-11-06 | 447.80 |
| 2001-11-07 | 469.77 |
| 2001-11-08 | 467.37 |
| 2001-11-09 | 466.34 |
| 2001-11-12 | 473.28 |
| 2001-11-13 | 464.07 |
| 2001-11-14 | 466.27 |
| 2001-11-15 | 460.62 |
| 2001-11-16 | 477.80 |
| 2001-11-19 | 478.14 |
| 2001-11-20 | 484.70 |
| 2001-11-21 | 471.82 |
| 2001-11-22 | . |
| 2001-11-23 | 478.03 |
| 2001-11-26 | 482.32 |
| 2001-11-27 | 474.70 |
| 2001-11-28 | 464.20 |
| 2001-11-29 | 465.72 |
| 2001-11-30 | 482.45 |
| 2001-12-03 | 477.18 |
| 2001-12-04 | 484.24 |
| 2001-12-05 | 476.02 |
| 2001-12-06 | 473.46 |
| 2001-12-07 | 468.12 |
| 2001-12-10 | 464.61 |
| 2001-12-11 | 466.81 |
| 2001-12-12 | 466.29 |
| 2001-12-13 | 466.85 |
| 2001-12-14 | 458.25 |
| 2001-12-17 | 460.50 |
| 2001-12-18 | 471.75 |
| 2001-12-19 | 478.21 |
| 2001-12-20 | 483.10 |
| 2001-12-21 | 476.77 |
| 2001-12-24 | 472.13 |
| 2001-12-25 | . |
| 2001-12-26 | 472.52 |
| 2001-12-27 | 488.42 |
| 2001-12-28 | 482.65 |
| 2001-12-31 | 487.38 |
| 2002-01-01 | . |
| 2002-01-02 | 498.90 |
| 2002-01-03 | 504.71 |
| 2002-01-04 | 500.19 |
| 2002-01-07 | 492.26 |
| 2002-01-08 | 481.36 |
| 2002-01-09 | 471.22 |
| 2002-01-10 | 486.50 |
| 2002-01-11 | 481.46 |
| 2002-01-14 | 481.34 |
| 2002-01-15 | 475.08 |
| 2002-01-16 | 481.14 |
| 2002-01-17 | 494.11 |
| 2002-01-18 | 488.58 |
| 2002-01-21 | . |
| 2002-01-22 | 481.40 |
| 2002-01-23 | 478.81 |
| 2002-01-24 | 477.67 |
| 2002-01-25 | 459.76 |
| 2002-01-28 | 455.33 |
| 2002-01-29 | 449.20 |
| 2002-01-30 | 455.76 |
| 2002-01-31 | 466.86 |
| 2002-02-01 | 468.74 |
| 2002-02-04 | 470.41 |
| 2002-02-05 | 463.32 |
| 2002-02-06 | 460.89 |
| 2002-02-07 | 466.63 |
| 2002-02-08 | 477.01 |
| 2002-02-11 | 479.19 |
| 2002-02-12 | 468.13 |
| 2002-02-13 | 468.18 |
| 2002-02-14 | 472.30 |
| 2002-02-15 | 477.03 |
| 2002-02-18 | . |
| 2002-02-19 | 467.58 |
| 2002-02-20 | 459.67 |
| 2002-02-21 | 435.79 |
| 2002-02-22 | 447.36 |
| 2002-02-25 | 456.31 |
| 2002-02-26 | 456.25 |
| 2002-02-27 | 463.70 |
| 2002-02-28 | 461.00 |
| 2002-03-01 | 461.18 |
| 2002-03-04 | 467.64 |
| 2002-03-05 | 478.52 |
| 2002-03-06 | 464.81 |
| 2002-03-07 | 459.92 |
| 2002-03-08 | 463.09 |
| 2002-03-11 | 454.90 |
| 2002-03-12 | 455.54 |
| 2002-03-13 | 455.63 |
| 2002-03-14 | 458.99 |
| 2002-03-15 | 462.78 |
| 2002-03-18 | 468.94 |
| 2002-03-19 | 472.80 |
| 2002-03-20 | 473.16 |
| 2002-03-21 | 475.84 |
| 2002-03-22 | 482.92 |
| 2002-03-25 | 490.52 |
| 2002-03-26 | 493.31 |
| 2002-03-27 | 486.65 |
| 2002-03-28 | 486.41 |
| 2002-03-29 | . |
| 2002-04-01 | 490.42 |
| 2002-04-02 | 487.82 |
| 2002-04-03 | 479.07 |
| 2002-04-04 | 484.91 |
| 2002-04-05 | 486.26 |
| 2002-04-08 | 489.58 |
| 2002-04-09 | 489.78 |
| 2002-04-10 | 491.96 |
| 2002-04-11 | 491.83 |
| 2002-04-12 | 504.77 |
| 2002-04-15 | 514.91 |
| 2002-04-16 | 512.89 |
| 2002-04-17 | 523.34 |
| 2002-04-18 | 524.07 |
| 2002-04-19 | 533.51 |
| 2002-04-22 | 533.83 |
| 2002-04-23 | 528.65 |
| 2002-04-24 | 530.04 |
| 2002-04-25 | 534.67 |
| 2002-04-26 | 534.66 |
| 2002-04-29 | 543.24 |
| 2002-04-30 | 558.66 |
| 2002-05-01 | 549.15 |
| 2002-05-02 | 556.56 |
| 2002-05-03 | 565.60 |
| 2002-05-06 | 557.77 |
| 2002-05-07 | 559.29 |
| 2002-05-08 | 573.60 |
| 2002-05-09 | 573.47 |
| 2002-05-10 | 567.93 |
| 2002-05-13 | 570.38 |
| 2002-05-14 | 561.95 |
| 2002-05-15 | 557.24 |
| 2002-05-16 | 552.55 |
| 2002-05-17 | 557.45 |
| 2002-05-20 | 557.64 |
| 2002-05-21 | 568.70 |
| 2002-05-22 | 576.45 |
| 2002-05-23 | 574.82 |
| 2002-05-24 | 577.45 |
| 2002-05-27 | . |
| 2002-05-28 | 571.47 |
| 2002-05-29 | 575.80 |
| 2002-05-30 | 584.38 |
| 2002-05-31 | 573.54 |
| 2002-06-03 | 582.02 |
| 2002-06-04 | 579.19 |
| 2002-06-05 | 575.55 |
| 2002-06-06 | 585.36 |
| 2002-06-07 | 576.10 |
| 2002-06-10 | 575.41 |
| 2002-06-11 | 580.40 |
| 2002-06-12 | 583.73 |
| 2002-06-13 | 576.65 |
| 2002-06-14 | 566.30 |
| 2002-06-17 | 566.91 |
| 2002-06-18 | 565.86 |
| 2002-06-19 | 549.96 |
| 2002-06-20 | 560.35 |
| 2002-06-21 | 576.88 |
| 2002-06-24 | 562.50 |
| 2002-06-25 | 573.57 |
| 2002-06-26 | 576.72 |
| 2002-06-27 | 572.00 |
| 2002-06-28 | 574.53 |
| 2002-07-01 | 568.11 |
| 2002-07-02 | 567.89 |
| 2002-07-03 | 560.65 |
| 2002-07-04 | . |
| 2002-07-05 | 573.82 |
| 2002-07-08 | 582.09 |
| 2002-07-09 | 585.91 |
| 2002-07-10 | 576.59 |
| 2002-07-11 | 565.91 |
| 2002-07-12 | 562.91 |
| 2002-07-15 | 555.82 |
| 2002-07-16 | 555.00 |
| 2002-07-17 | 557.87 |
| 2002-07-18 | 572.07 |
| 2002-07-19 | 561.69 |
| 2002-07-22 | 528.68 |
| 2002-07-23 | 510.11 |
| 2002-07-24 | 482.60 |
| 2002-07-25 | 538.22 |
| 2002-07-26 | 524.74 |
| 2002-07-29 | 555.86 |
| 2002-07-30 | 558.87 |
| 2002-07-31 | 562.54 |
| 2002-08-01 | 544.69 |
| 2002-08-02 | 549.95 |
| 2002-08-05 | 526.24 |
| 2002-08-06 | 509.66 |
| 2002-08-07 | 519.10 |
| 2002-08-08 | 510.26 |
| 2002-08-09 | 508.94 |
| 2002-08-12 | 516.73 |
| 2002-08-13 | 514.43 |
| 2002-08-14 | 508.23 |
| 2002-08-15 | 524.67 |
| 2002-08-16 | 519.79 |
| 2002-08-19 | 530.86 |
| 2002-08-20 | 534.33 |
| 2002-08-21 | 551.80 |
| 2002-08-22 | 516.83 |
| 2002-08-23 | 531.34 |
| 2002-08-26 | 526.31 |
| 2002-08-27 | 544.51 |
| 2002-08-28 | 548.71 |
| 2002-08-29 | 545.75 |
| 2002-08-30 | 547.01 |
| 2002-09-02 | . |
| 2002-09-03 | 537.19 |
| 2002-09-04 | 528.88 |
| 2002-09-05 | 531.21 |
| 2002-09-06 | 544.01 |
| 2002-09-09 | 524.58 |
| 2002-09-10 | 525.92 |
| 2002-09-11 | 537.70 |
| 2002-09-12 | 521.96 |
| 2002-09-13 | 522.37 |
| 2002-09-16 | 513.21 |
| 2002-09-17 | 511.50 |
| 2002-09-18 | 499.21 |
| 2002-09-19 | 507.21 |
| 2002-09-20 | 516.42 |
| 2002-09-23 | 508.99 |
| 2002-09-24 | 490.25 |
| 2002-09-25 | 484.06 |
| 2002-09-26 | 492.76 |
| 2002-09-27 | 495.09 |
| 2002-09-30 | 482.13 |
| 2002-10-01 | 470.51 |
| 2002-10-02 | 486.65 |
| 2002-10-03 | 483.73 |
| 2002-10-04 | 480.68 |
| 2002-10-07 | 481.38 |
| 2002-10-08 | 485.06 |
| 2002-10-09 | 471.15 |
| 2002-10-10 | 470.01 |
| 2002-10-11 | 503.83 |
| 2002-10-14 | 495.96 |
| 2002-10-15 | 512.08 |
| 2002-10-16 | 505.76 |
| 2002-10-17 | 505.70 |
| 2002-10-18 | 516.36 |
| 2002-10-21 | 510.13 |
| 2002-10-22 | 505.30 |
| 2002-10-23 | 491.32 |
| 2002-10-24 | 490.67 |
| 2002-10-25 | 491.16 |
| 2002-10-28 | 504.19 |
| 2002-10-29 | 477.06 |
| 2002-10-30 | 501.45 |
| 2002-10-31 | 496.82 |
| 2002-11-01 | 495.70 |
| 2002-11-04 | 505.08 |
| 2002-11-05 | 509.71 |
| 2002-11-06 | 505.56 |
| 2002-11-07 | 512.42 |
| 2002-11-08 | 518.63 |
| 2002-11-11 | 507.52 |
| 2002-11-12 | 507.14 |
| 2002-11-13 | 501.62 |
| 2002-11-14 | 501.14 |
| 2002-11-15 | 496.35 |
| 2002-11-18 | 497.96 |
| 2002-11-19 | 501.21 |
| 2002-11-20 | 487.93 |
| 2002-11-21 | 495.16 |
| 2002-11-22 | 497.97 |
| 2002-11-25 | 496.53 |
| 2002-11-26 | 499.11 |
| 2002-11-27 | 500.39 |
| 2002-11-28 | . |
| 2002-11-29 | 522.25 |
| 2002-12-02 | 513.78 |
| 2002-12-03 | 515.61 |
| 2002-12-04 | 519.16 |
| 2002-12-05 | 515.80 |
| 2002-12-06 | 507.92 |
| 2002-12-09 | 501.47 |
| 2002-12-10 | 508.87 |
| 2002-12-11 | 520.53 |
| 2002-12-12 | 527.25 |
| 2002-12-13 | 528.63 |
| 2002-12-16 | 530.46 |
| 2002-12-17 | 541.61 |
| 2002-12-18 | 536.81 |
| 2002-12-19 | 530.31 |
| 2002-12-20 | 517.55 |
| 2002-12-23 | 518.48 |
| 2002-12-24 | 520.65 |
| 2002-12-25 | . |
| 2002-12-26 | 521.94 |
| 2002-12-27 | 523.74 |
| 2002-12-30 | 525.92 |
| 2002-12-31 | 527.86 |
| 2003-01-01 | . |
| 2003-01-02 | 537.83 |
| 2003-01-03 | 546.22 |
| 2003-01-06 | 552.47 |
| 2003-01-07 | 550.19 |
| 2003-01-08 | 540.60 |
| 2003-01-09 | 545.32 |
| 2003-01-10 | 551.85 |
| 2003-01-13 | 558.89 |
| 2003-01-14 | 552.12 |
| 2003-01-15 | 552.00 |
| 2003-01-16 | 558.97 |
| 2003-01-17 | 556.92 |
| 2003-01-20 | . |
| 2003-01-21 | 556.64 |
| 2003-01-22 | 550.60 |
| 2003-01-23 | 553.81 |
| 2003-01-24 | 547.14 |
| 2003-01-27 | 536.91 |
| 2003-01-28 | 537.00 |
| 2003-01-29 | 533.46 |
| 2003-01-30 | 525.59 |
| 2003-01-31 | 524.79 |
| 2003-02-03 | 530.50 |
| 2003-02-04 | 525.58 |
| 2003-02-05 | 531.90 |
| 2003-02-06 | 537.33 |
| 2003-02-07 | 527.47 |
| 2003-02-10 | 518.97 |
| 2003-02-11 | 518.16 |
| 2003-02-12 | 514.63 |
| 2003-02-13 | 511.88 |
| 2003-02-14 | 525.30 |
| 2003-02-17 | . |
| 2003-02-18 | 533.11 |
| 2003-02-19 | 539.85 |
| 2003-02-20 | 517.11 |
| 2003-02-21 | 515.00 |
| 2003-02-24 | 520.64 |
| 2003-02-25 | 519.66 |
| 2003-02-26 | 507.57 |
| 2003-02-27 | 500.46 |
| 2003-02-28 | 511.51 |
| 2003-03-03 | 508.99 |
| 2003-03-04 | 500.15 |
| 2003-03-05 | 508.19 |
| 2003-03-06 | 502.41 |
| 2003-03-07 | 514.60 |
| 2003-03-10 | 510.47 |
| 2003-03-11 | 501.65 |
| 2003-03-12 | 503.15 |
| 2003-03-13 | 504.41 |
| 2003-03-14 | 515.73 |
| 2003-03-17 | 510.81 |
| 2003-03-18 | 531.96 |
| 2003-03-19 | 535.40 |
| 2003-03-20 | 533.02 |
| 2003-03-21 | 528.50 |
| 2003-03-24 | 530.72 |
| 2003-03-25 | 541.71 |
| 2003-03-26 | 539.14 |
| 2003-03-27 | 550.58 |
| 2003-03-28 | 549.72 |
| 2003-03-31 | 551.90 |
| 2003-04-01 | 555.08 |
| 2003-04-02 | 557.77 |
| 2003-04-03 | 555.75 |
| 2003-04-04 | 556.05 |
| 2003-04-07 | 564.48 |
| 2003-04-08 | 562.20 |
| 2003-04-09 | 567.32 |
| 2003-04-10 | 570.83 |
| 2003-04-11 | 569.03 |
| 2003-04-14 | 579.10 |
| 2003-04-15 | 590.79 |
| 2003-04-16 | 597.09 |
| 2003-04-17 | 599.96 |
| 2003-04-18 | . |
| 2003-04-21 | 597.39 |
| 2003-04-22 | 590.68 |
| 2003-04-23 | 603.91 |
| 2003-04-24 | 599.78 |
| 2003-04-25 | 600.86 |
| 2003-04-28 | 613.80 |
| 2003-04-29 | 628.66 |
| 2003-04-30 | 631.00 |
| 2003-05-01 | 622.20 |
| 2003-05-02 | 615.61 |
| 2003-05-05 | 633.21 |
| 2003-05-06 | 640.04 |
| 2003-05-07 | 635.91 |
| 2003-05-08 | 633.69 |
| 2003-05-09 | 636.62 |
| 2003-05-12 | 634.42 |
| 2003-05-13 | 639.74 |
| 2003-05-14 | 650.76 |
| 2003-05-15 | 651.95 |
| 2003-05-16 | 656.22 |
| 2003-05-19 | 653.94 |
| 2003-05-20 | 652.87 |
| 2003-05-21 | 662.78 |
| 2003-05-22 | 669.08 |
| 2003-05-23 | 674.71 |
| 2003-05-26 | . |
| 2003-05-27 | 685.85 |
| 2003-05-28 | 686.27 |
| 2003-05-29 | 691.35 |
| 2003-05-30 | 698.84 |
| 2003-06-02 | 698.13 |
| 2003-06-03 | 679.54 |
| 2003-06-04 | 675.11 |
| 2003-06-05 | 684.93 |
| 2003-06-06 | 691.56 |
| 2003-06-09 | 695.29 |
| 2003-06-10 | 687.66 |
| 2003-06-11 | 697.19 |
| 2003-06-12 | 681.71 |
| 2003-06-13 | 686.35 |
| 2003-06-16 | 698.38 |
| 2003-06-17 | 701.55 |
| 2003-06-18 | 699.05 |
| 2003-06-19 | 686.62 |
| 2003-06-20 | 695.45 |
| 2003-06-23 | 673.70 |
| 2003-06-24 | 671.56 |
| 2003-06-25 | 682.91 |
| 2003-06-26 | 669.91 |
| 2003-06-27 | 676.50 |
| 2003-06-30 | 670.68 |
| 2003-07-01 | 664.02 |
| 2003-07-02 | 668.61 |
| 2003-07-03 | 666.99 |
| 2003-07-04 | . |
| 2003-07-07 | 652.69 |
| 2003-07-08 | 643.71 |
| 2003-07-09 | 637.88 |
| 2003-07-10 | 652.23 |
| 2003-07-11 | 649.32 |
| 2003-07-14 | 652.27 |
| 2003-07-15 | 656.58 |
| 2003-07-16 | 647.53 |
| 2003-07-17 | 645.88 |
| 2003-07-18 | 641.36 |
| 2003-07-21 | 639.52 |
| 2003-07-22 | 634.78 |
| 2003-07-23 | 642.34 |
| 2003-07-24 | 642.91 |
| 2003-07-25 | 646.40 |
| 2003-07-28 | 650.48 |
| 2003-07-29 | 655.15 |
| 2003-07-30 | 651.55 |
| 2003-07-31 | 643.25 |
| 2003-08-01 | 635.49 |
| 2003-08-04 | 629.76 |
| 2003-08-05 | 637.50 |
| 2003-08-06 | 638.26 |
| 2003-08-07 | 646.48 |
| 2003-08-08 | 638.91 |
| 2003-08-11 | 647.08 |
| 2003-08-12 | 655.11 |
| 2003-08-13 | 657.99 |
| 2003-08-14 | 661.97 |
| 2003-08-15 | 672.83 |
| 2003-08-18 | 664.64 |
| 2003-08-19 | 662.31 |
| 2003-08-20 | 677.99 |
| 2003-08-21 | 656.73 |
| 2003-08-22 | 640.61 |
| 2003-08-25 | 633.85 |
| 2003-08-26 | 632.54 |
| 2003-08-27 | 640.15 |
| 2003-08-28 | 642.34 |
| 2003-08-29 | 649.63 |
| 2003-09-01 | . |
| 2003-09-02 | 648.47 |
| 2003-09-03 | 661.33 |
| 2003-09-04 | 664.38 |
| 2003-09-05 | 669.71 |
| 2003-09-08 | 672.33 |
| 2003-09-09 | 665.66 |
| 2003-09-10 | 662.33 |
| 2003-09-11 | 676.33 |
| 2003-09-12 | 681.90 |
| 2003-09-15 | 686.30 |
| 2003-09-16 | 675.55 |
| 2003-09-17 | 679.70 |
| 2003-09-18 | 677.24 |
| 2003-09-19 | 687.40 |
| 2003-09-22 | 682.44 |
| 2003-09-23 | 684.98 |
| 2003-09-24 | 686.40 |
| 2003-09-25 | 682.39 |
| 2003-09-26 | 677.65 |
| 2003-09-29 | 675.71 |
| 2003-09-30 | 678.15 |
| 2003-10-01 | 687.96 |
| 2003-10-02 | 689.81 |
| 2003-10-03 | 695.59 |
| 2003-10-06 | 700.45 |
| 2003-10-07 | 702.09 |
| 2003-10-08 | 708.19 |
| 2003-10-09 | 702.42 |
| 2003-10-10 | 701.08 |
| 2003-10-13 | 700.69 |
| 2003-10-14 | 701.28 |
| 2003-10-15 | 701.32 |
| 2003-10-16 | 701.82 |
| 2003-10-17 | 703.84 |
| 2003-10-20 | 705.09 |
| 2003-10-21 | 710.66 |
| 2003-10-22 | 715.23 |
| 2003-10-23 | 713.20 |
| 2003-10-24 | 713.78 |
| 2003-10-27 | 715.37 |
| 2003-10-28 | 723.81 |
| 2003-10-29 | 733.23 |
| 2003-10-30 | 734.51 |
| 2003-10-31 | 724.49 |
| 2003-11-03 | 724.64 |
| 2003-11-04 | 724.20 |
| 2003-11-05 | 720.57 |
| 2003-11-06 | 719.07 |
| 2003-11-07 | 734.18 |
| 2003-11-10 | 739.48 |
| 2003-11-11 | 736.18 |
| 2003-11-12 | 743.73 |
| 2003-11-13 | 753.46 |
| 2003-11-14 | 754.50 |
| 2003-11-17 | 755.07 |
| 2003-11-18 | 754.79 |
| 2003-11-19 | 750.30 |
| 2003-11-20 | 747.74 |
| 2003-11-21 | 747.31 |
| 2003-11-24 | 741.11 |
| 2003-11-25 | 745.94 |
| 2003-11-26 | 753.37 |
| 2003-11-27 | . |
| 2003-11-28 | 754.21 |
| 2003-12-01 | 764.07 |
| 2003-12-02 | 771.56 |
| 2003-12-03 | 779.61 |
| 2003-12-04 | 778.79 |
| 2003-12-05 | 783.92 |
| 2003-12-08 | 790.24 |
| 2003-12-09 | 795.97 |
| 2003-12-10 | 794.07 |
| 2003-12-11 | 800.44 |
| 2003-12-12 | 808.99 |
| 2003-12-15 | 818.65 |
| 2003-12-16 | 816.72 |
| 2003-12-17 | 811.06 |
| 2003-12-18 | 809.84 |
| 2003-12-19 | 804.34 |
| 2003-12-22 | 813.84 |
| 2003-12-23 | 820.05 |
| 2003-12-24 | 822.28 |
| 2003-12-25 | . |
| 2003-12-26 | 822.00 |
| 2003-12-29 | 826.68 |
| 2003-12-30 | 826.68 |
| 2003-12-31 | 831.97 |
| 2004-01-01 | . |
| 2004-01-02 | 848.11 |
| 2004-01-05 | 847.36 |
| 2004-01-06 | 855.87 |
| 2004-01-07 | 846.90 |
| 2004-01-08 | 857.72 |
| 2004-01-09 | 865.82 |
| 2004-01-12 | 859.61 |
| 2004-01-13 | 859.55 |
| 2004-01-14 | 859.22 |
| 2004-01-15 | 860.73 |
| 2004-01-16 | 848.18 |
| 2004-01-19 | . |
| 2004-01-20 | 861.98 |
| 2004-01-21 | 859.01 |
| 2004-01-22 | 870.63 |
| 2004-01-23 | 871.44 |
| 2004-01-26 | 867.08 |
| 2004-01-27 | 876.16 |
| 2004-01-28 | 866.16 |
| 2004-01-29 | 854.76 |
| 2004-01-30 | 858.40 |
| 2004-02-02 | 855.28 |
| 2004-02-03 | 859.01 |
| 2004-02-04 | 859.54 |
| 2004-02-05 | 884.74 |
| 2004-02-06 | 890.80 |
| 2004-02-09 | 883.69 |
| 2004-02-10 | 877.03 |
| 2004-02-11 | 870.56 |
| 2004-02-12 | 883.16 |
| 2004-02-13 | 878.14 |
| 2004-02-16 | . |
| 2004-02-17 | 876.30 |
| 2004-02-18 | 872.82 |
| 2004-02-19 | 863.03 |
| 2004-02-20 | 854.70 |
| 2004-02-23 | 858.60 |
| 2004-02-24 | 862.12 |
| 2004-02-25 | 843.66 |
| 2004-02-26 | 847.43 |
| 2004-02-27 | 839.73 |
| 2004-03-01 | 849.78 |
| 2004-03-02 | 839.97 |
| 2004-03-03 | 837.41 |
| 2004-03-04 | 834.65 |
| 2004-03-05 | 852.39 |
| 2004-03-08 | 853.39 |
| 2004-03-09 | 858.76 |
| 2004-03-10 | 850.46 |
| 2004-03-11 | 842.40 |
| 2004-03-12 | 840.69 |
| 2004-03-15 | 842.16 |
| 2004-03-16 | 849.13 |
| 2004-03-17 | 846.80 |
| 2004-03-18 | 857.86 |
| 2004-03-19 | 855.10 |
| 2004-03-22 | 854.20 |
| 2004-03-23 | 859.61 |
| 2004-03-24 | 846.61 |
| 2004-03-25 | 839.90 |
| 2004-03-26 | 833.58 |
| 2004-03-29 | 838.99 |
| 2004-03-30 | 839.58 |
| 2004-03-31 | 844.43 |
| 2004-04-01 | 851.17 |
| 2004-04-02 | 840.36 |
| 2004-04-05 | 835.33 |
| 2004-04-06 | 834.01 |
| 2004-04-07 | 845.72 |
| 2004-04-08 | 841.27 |
| 2004-04-09 | . |
| 2004-04-12 | 838.85 |
| 2004-04-13 | 830.10 |
| 2004-04-14 | 825.14 |
| 2004-04-15 | 820.31 |
| 2004-04-16 | 840.16 |
| 2004-04-19 | 838.08 |
| 2004-04-20 | 831.18 |
| 2004-04-21 | 822.25 |
| 2004-04-22 | 819.39 |
| 2004-04-23 | 814.81 |
| 2004-04-26 | 822.63 |
| 2004-04-27 | 834.00 |
| 2004-04-28 | 825.95 |
| 2004-04-29 | 827.92 |
| 2004-04-30 | 836.82 |
| 2004-05-03 | 833.31 |
| 2004-05-04 | 851.56 |
| 2004-05-05 | 854.68 |
| 2004-05-06 | 837.63 |
| 2004-05-07 | 825.99 |
| 2004-05-10 | 822.66 |
| 2004-05-11 | 821.86 |
| 2004-05-12 | 821.79 |
| 2004-05-13 | 828.98 |
| 2004-05-14 | 833.96 |
| 2004-05-17 | 838.03 |
| 2004-05-18 | 841.15 |
| 2004-05-19 | 841.69 |
| 2004-05-20 | 834.24 |
| 2004-05-21 | 839.84 |
| 2004-05-24 | 837.29 |
| 2004-05-25 | 842.75 |
| 2004-05-26 | 843.45 |
| 2004-05-27 | 860.05 |
| 2004-05-28 | 847.93 |
| 2004-05-31 | . |
| 2004-06-01 | 855.60 |
| 2004-06-02 | 854.93 |
| 2004-06-03 | 853.67 |
| 2004-06-04 | 860.92 |
| 2004-06-07 | 871.75 |
| 2004-06-08 | 868.64 |
| 2004-06-09 | 851.94 |
| 2004-06-10 | 853.32 |
| 2004-06-11 | . |
| 2004-06-14 | 847.35 |
| 2004-06-15 | 850.13 |
| 2004-06-16 | 850.84 |
| 2004-06-17 | 850.11 |
| 2004-06-18 | 864.29 |
| 2004-06-21 | 864.73 |
| 2004-06-22 | 866.19 |
| 2004-06-23 | 867.59 |
| 2004-06-24 | 871.12 |
| 2004-06-25 | 865.70 |
| 2004-06-28 | 877.24 |
| 2004-06-29 | 875.92 |
| 2004-06-30 | 881.80 |
| 2004-07-01 | 883.28 |
| 2004-07-02 | 888.30 |
| 2004-07-05 | . |
| 2004-07-06 | 885.82 |
| 2004-07-07 | 893.99 |
| 2004-07-08 | 893.40 |
| 2004-07-09 | 892.20 |
| 2004-07-12 | 894.35 |
| 2004-07-13 | 894.01 |
| 2004-07-14 | 893.93 |
| 2004-07-15 | 891.90 |
| 2004-07-16 | 896.81 |
| 2004-07-19 | 901.75 |
| 2004-07-20 | 899.85 |
| 2004-07-21 | 882.44 |
| 2004-07-22 | 884.62 |
| 2004-07-23 | 873.39 |
| 2004-07-26 | 874.88 |
| 2004-07-27 | 866.51 |
| 2004-07-28 | 863.63 |
| 2004-07-29 | 869.38 |
| 2004-07-30 | 868.94 |
| 2004-08-02 | 870.72 |
| 2004-08-03 | 878.45 |
| 2004-08-04 | 878.67 |
| 2004-08-05 | 878.53 |
| 2004-08-06 | 891.75 |
| 2004-08-09 | 887.07 |
| 2004-08-10 | 894.72 |
| 2004-08-11 | 887.83 |
| 2004-08-12 | 892.15 |
| 2004-08-13 | 898.48 |
| 2004-08-16 | 899.28 |
| 2004-08-17 | 894.05 |
| 2004-08-18 | 894.85 |
| 2004-08-19 | 898.53 |
| 2004-08-20 | 898.81 |
| 2004-08-23 | 893.72 |
| 2004-08-24 | 889.42 |
| 2004-08-25 | 888.94 |
| 2004-08-26 | 891.65 |
| 2004-08-27 | 887.61 |
| 2004-08-30 | 893.55 |
| 2004-08-31 | 905.73 |
| 2004-09-01 | 914.96 |
| 2004-09-02 | 917.82 |
| 2004-09-03 | 913.00 |
| 2004-09-06 | . |
| 2004-09-07 | 922.94 |
| 2004-09-08 | 928.07 |
| 2004-09-09 | 931.37 |
| 2004-09-10 | 946.11 |
| 2004-09-13 | 948.34 |
| 2004-09-14 | 948.30 |
| 2004-09-15 | 929.97 |
| 2004-09-16 | 935.39 |
| 2004-09-17 | 933.96 |
| 2004-09-20 | 930.74 |
| 2004-09-21 | 948.02 |
| 2004-09-22 | 947.49 |
| 2004-09-23 | 955.80 |
| 2004-09-24 | 952.35 |
| 2004-09-27 | 952.50 |
| 2004-09-28 | 951.53 |
| 2004-09-29 | 969.49 |
| 2004-09-30 | 976.31 |
| 2004-10-01 | 975.30 |
| 2004-10-04 | 970.92 |
| 2004-10-05 | 973.93 |
| 2004-10-06 | 972.71 |
| 2004-10-07 | 969.47 |
| 2004-10-08 | 974.66 |
| 2004-10-11 | 978.74 |
| 2004-10-12 | 975.32 |
| 2004-10-13 | 976.02 |
| 2004-10-14 | 983.71 |
| 2004-10-15 | 989.68 |
| 2004-10-18 | 992.80 |
| 2004-10-19 | 1000.89 |
| 2004-10-20 | 1000.53 |
| 2004-10-21 | 1003.66 |
| 2004-10-22 | 1011.93 |
| 2004-10-25 | 1012.07 |
| 2004-10-26 | 1022.21 |
| 2004-10-27 | 1032.74 |
| 2004-10-28 | 1030.55 |
| 2004-10-29 | 1032.31 |
| 2004-11-01 | 1043.76 |
| 2004-11-02 | 1050.58 |
| 2004-11-03 | 1065.34 |
| 2004-11-04 | 1073.81 |
| 2004-11-05 | 1079.80 |
| 2004-11-08 | 1071.75 |
| 2004-11-09 | 1069.15 |
| 2004-11-10 | 1074.60 |
| 2004-11-11 | 1076.10 |
| 2004-11-12 | 1082.33 |
| 2004-11-15 | 1090.35 |
| 2004-11-16 | 1092.08 |
| 2004-11-17 | 1097.90 |
| 2004-11-18 | 1096.36 |
| 2004-11-19 | 1104.79 |
| 2004-11-22 | 1104.17 |
| 2004-11-23 | 1119.37 |
| 2004-11-24 | 1129.45 |
| 2004-11-25 | . |
| 2004-11-26 | 1143.38 |
| 2004-11-29 | 1138.21 |
| 2004-11-30 | 1125.11 |
| 2004-12-01 | 1139.56 |
| 2004-12-02 | 1147.11 |
| 2004-12-03 | 1157.24 |
| 2004-12-06 | 1158.47 |
| 2004-12-07 | 1155.75 |
| 2004-12-08 | 1138.85 |
| 2004-12-09 | 1134.31 |
| 2004-12-10 | 1137.47 |
| 2004-12-13 | 1153.35 |
| 2004-12-14 | 1105.09 |
| 2004-12-15 | 1124.15 |
| 2004-12-16 | 1097.93 |
| 2004-12-17 | 1095.11 |
| 2004-12-20 | 1111.55 |
| 2004-12-21 | 1110.26 |
| 2004-12-22 | 1120.61 |
| 2004-12-23 | 1142.58 |
| 2004-12-24 | . |
| 2004-12-27 | 1153.99 |
| 2004-12-28 | 1155.70 |
| 2004-12-29 | 1156.49 |
| 2004-12-30 | 1164.71 |
| 2004-12-31 | 1161.62 |
| 2005-01-03 | 1160.00 |
| 2005-01-04 | 1150.93 |
| 2005-01-05 | 1147.80 |
| 2005-01-06 | 1137.05 |
| 2005-01-07 | 1127.26 |
| 2005-01-10 | 1123.35 |
| 2005-01-11 | 1127.00 |
| 2005-01-12 | 1133.11 |
| 2005-01-13 | 1129.70 |
| 2005-01-14 | 1124.95 |
| 2005-01-17 | . |
| 2005-01-18 | 1116.08 |
| 2005-01-19 | 1126.41 |
| 2005-01-20 | 1109.20 |
| 2005-01-21 | 1106.79 |
| 2005-01-24 | 1099.70 |
| 2005-01-25 | 1102.44 |
| 2005-01-26 | 1109.95 |
| 2005-01-27 | 1101.20 |
#2005-01-28|1106.25
#2005-01-31|1113.25
#2005-02-01|1117.99
#2005-02-02|1125.78
#2005-02-03|1113.32
#2005-02-04|1112.66
#2005-02-07|1105.77
#2005-02-08|1104.58
#2005-02-09|1108.85
#2005-02-10|1119.18
#2005-02-11|1120.84
#2005-02-14|1136.84
#2005-02-15|1143.22
#2005-02-16|1141.60
#2005-02-17|1148.15
#2005-02-18|1148.14
#2005-02-21| .
#2005-02-22|1148.88
#2005-02-23|1139.26
#2005-02-24|1140.75
#2005-02-25|1144.74
#2005-02-28|1158.34
#2005-03-01|1163.42
#2005-03-02|1158.96
#2005-03-03|1161.99
#2005-03-04|1183.20
#2005-03-07|1179.10
#2005-03-08|1190.26
#2005-03-09|1188.97
#2005-03-10|1190.84
#2005-03-11|1200.65
#2005-03-14|1186.81
#2005-03-15|1189.26
#2005-03-16|1182.22
#2005-03-17|1183.04
#2005-03-18|1176.70
#2005-03-21|1161.16
#2005-03-22|1165.19
#2005-03-23|1133.29
#2005-03-24|1129.23
#2005-03-25| .
#2005-03-28|1121.32
#2005-03-29|1129.91
#2005-03-30|1117.75
#2005-03-31|1139.98
#2005-04-01|1151.76
#2005-04-04|1139.34
#2005-04-05|1155.80
#2005-04-06|1168.57
#2005-04-07|1183.05
#2005-04-08|1177.20
#2005-04-11|1178.84
#2005-04-12|1169.06
#2005-04-13|1173.32
#2005-04-14|1164.98
#2005-04-15|1166.89
#2005-04-18|1153.36
#2005-04-19|1166.87
#2005-04-20|1165.60
#2005-04-21|1173.13
#2005-04-22|1170.61
#2005-04-25|1178.65
#2005-04-26|1179.34
#2005-04-27|1158.16
#2005-04-28|1148.09
#2005-04-29|1153.38
#2005-05-02|1145.78
#2005-05-03|1159.19
#2005-05-04|1173.25
#2005-05-05|1171.76
#2005-05-06|1166.38
#2005-05-09|1158.52
#2005-05-10|1163.93
#2005-05-11|1164.33
#2005-05-12|1150.54
#2005-05-13|1142.43
#2005-05-16|1140.18
#2005-05-17|1138.95
#2005-05-18|1146.59
#2005-05-19|1148.66
#2005-05-20|1144.11
#2005-05-23|1155.37
#2005-05-24|1166.66
#2005-05-25|1164.69
#2005-05-26|1158.00
#2005-05-27|1161.55
#2005-05-30| .
#2005-05-31|1137.04
#2005-06-01|1136.87
#2005-06-02|1142.96
#2005-06-03|1140.93
#2005-06-06|1137.89
#2005-06-07|1152.77
#2005-06-08|1169.63
#2005-06-09|1160.59
#2005-06-10|1163.82
#2005-06-13|1158.47
#2005-06-14|1161.18
#2005-06-15|1175.95
#2005-06-16|1183.01
#2005-06-17|1212.53
#2005-06-20|1202.56
#2005-06-21|1200.53
#2005-06-22|1218.45
#2005-06-23|1218.25
#2005-06-24|1220.51
#2005-06-27|1219.96
#2005-06-28|1206.49
#2005-06-29|1210.72
#2005-06-30|1216.20
#2005-07-01|1205.81
#2005-07-04| .
#2005-07-05|1218.53
#2005-07-06|1227.28
#2005-07-07|1219.26
#2005-07-08|1229.27
#2005-07-11|1243.24
#2005-07-12|1247.73
#2005-07-13|1242.57
#2005-07-14|1243.25
#2005-07-15|1243.77
#2005-07-18|1249.60
#2005-07-19|1244.54
#2005-07-20|1236.74
#2005-07-21|1252.45
#2005-07-22|1257.05
#2005-07-25|1243.42
#2005-07-26|1245.43
#2005-07-27|1266.09
#2005-07-28|1272.55
#2005-07-29|1273.84
#2005-08-01|1288.46
#2005-08-02|1292.00
#2005-08-03|1305.23
#2005-08-04|1302.09
#2005-08-05|1299.83
#2005-08-08|1310.45
#2005-08-09|1317.73
#2005-08-10|1309.73
#2005-08-11|1305.77
#2005-08-12|1292.27
#2005-08-15|1283.64
#2005-08-16|1281.51
#2005-08-17|1281.04
#2005-08-18|1265.49
#2005-08-19|1269.62
#2005-08-22|1282.47
#2005-08-23|1273.64
#2005-08-24|1262.40
#2005-08-25|1263.40
#2005-08-26|1261.54
#2005-08-29|1252.53
#2005-08-30|1248.29
#2005-08-31|1258.63
#2005-09-01|1279.34
#2005-09-02|1290.61
#2005-09-05| .
#2005-09-06|1292.99
#2005-09-07|1293.15
#2005-09-08|1281.62
#2005-09-09|1293.19
#2005-09-12|1282.84
#2005-09-13|1279.02
#2005-09-14|1284.29
#2005-09-15|1277.89
#2005-09-16|1277.44
#2005-09-19|1271.31
#2005-09-20|1277.91
#2005-09-21|1288.05
#2005-09-22|1270.90
#2005-09-23|1266.07
#2005-09-26|1270.34
#2005-09-27|1261.89
#2005-09-28|1272.20
#2005-09-29|1276.40
#2005-09-30|1277.44
#2005-10-03|1265.51
#2005-10-04|1274.69
#2005-10-05|1266.88
#2005-10-06|1275.25
#2005-10-07|1281.59
#2005-10-10|1277.81
#2005-10-11|1269.44
#2005-10-12|1280.78
#2005-10-13|1252.72
#2005-10-14|1265.36
#2005-10-17|1269.81
#2005-10-18|1256.24
#2005-10-19|1237.92
#2005-10-20|1249.55
#2005-10-21|1241.85
#2005-10-24|1254.86
#2005-10-25|1283.21
#2005-10-26|1280.46
#2005-10-27|1286.85
#2005-10-28|1280.19
#2005-10-31|1278.54
#2005-11-01|1290.47
#2005-11-02|1301.42
#2005-11-03|1301.26
#2005-11-04|1283.56
#2005-11-07|1277.35
#2005-11-08|1268.00
#2005-11-09|1266.71
#2005-11-10|1266.53
#2005-11-11|1274.92
#2005-11-14|1285.97
#2005-11-15|1272.78
#2005-11-16|1270.63
#2005-11-17|1283.33
#2005-11-18|1278.67
#2005-11-21|1290.28
#2005-11-22|1280.55
#2005-11-23|1294.61
#2005-11-24| .
#2005-11-25|1288.44
#2005-11-28|1291.85
#2005-11-29|1286.59
#2005-11-30|1293.48
#2005-12-01|1299.20
#2005-12-02|1309.02
#2005-12-05|1312.37
#2005-12-06|1328.84
#2005-12-07|1336.84
#2005-12-08|1339.98
#2005-12-09|1342.83
#2005-12-12|1356.27
#2005-12-13|1344.73
#2005-12-14|1359.05
#2005-12-15|1349.13
#2005-12-16|1360.44
#2005-12-19|1374.49
#2005-12-20|1357.32
#2005-12-21|1359.86
#2005-12-22|1368.89
#2005-12-23|1388.21
#2005-12-26| .
#2005-12-27|1388.39
#2005-12-28|1391.12
#2005-12-29|1391.28
#2005-12-30|1388.06
#2006-01-02| .
#2006-01-03|1420.00
#2006-01-04|1434.34
#2006-01-05|1423.55
#2006-01-06|1431.75
#2006-01-09|1433.59
#2006-01-10|1426.60
#2006-01-11|1441.45
#2006-01-12|1452.98
#2006-01-13|1440.87
#2006-01-16| .
#2006-01-17|1438.40
#2006-01-18|1431.82
#2006-01-19|1447.46
#2006-01-20|1443.88
#2006-01-23|1445.80
#2006-01-24|1443.66
#2006-01-25|1446.83
#2006-01-26|1451.83
#2006-01-27|1436.14
#2006-01-30|1428.16
#2006-01-31|1429.76
#2006-02-01|1447.60
#2006-02-02|1455.89
#2006-02-03|1449.03
#2006-02-06|1455.81
#2006-02-07|1433.00
#2006-02-08|1433.68
#2006-02-09|1431.76
#2006-02-10|1421.33
#2006-02-13|1436.71
#2006-02-14|1432.15
#2006-02-15|1436.21
#2006-02-16|1431.66
#2006-02-17|1442.07
#2006-02-20| .
#2006-02-21|1449.66
#2006-02-22|1459.56
#2006-02-23|1469.67
#2006-02-24|1471.14
#2006-02-27|1485.06
#2006-02-28|1485.94
#2006-03-01|1498.98
#2006-03-02|1505.16
#2006-03-03|1508.32
#2006-03-06|1515.36
#2006-03-07|1492.45
#2006-03-08|1496.06
#2006-03-09|1503.68
#2006-03-10|1508.46
#2006-03-13|1537.95
#2006-03-14|1567.33
#2006-03-15|1571.07
#2006-03-16|1584.07
#2006-03-17|1585.26
#2006-03-20|1599.46
#2006-03-21|1590.93
#2006-03-22|1589.41
#2006-03-23|1575.32
#2006-03-24|1580.66
#2006-03-27|1603.87
#2006-03-28|1604.46
#2006-03-29|1592.62
#2006-03-30|1615.55
#2006-03-31|1608.88
#2006-04-03|1626.50
#2006-04-04|1636.87
#2006-04-05|1641.49
#2006-04-06|1659.11
#2006-04-07|1658.53
#2006-04-10|1663.35
#2006-04-11|1666.46
#2006-04-12|1631.39
#2006-04-13|1628.38
#2006-04-14| .
#2006-04-17|1654.29
#2006-04-18|1655.37
#2006-04-19|1663.30
#2006-04-20|1686.37
#2006-04-21|1711.76
#2006-04-24|1715.09
#2006-04-25|1729.31
#2006-04-26|1736.85
#2006-04-27|1746.29
#2006-04-28|1753.98
#2006-05-01|1766.65
#2006-05-02|1777.74
#2006-05-03|1776.95
#2006-05-04|1792.10
#2006-05-05|1805.61
#2006-05-08|1825.34
#2006-05-09|1861.22
#2006-05-10|1870.79
#2006-05-11|1894.77
#2006-05-12|1904.74
#2006-05-15|1834.14
#2006-05-16|1826.66
#2006-05-17|1769.06
#2006-05-18|1726.71
#2006-05-19|1727.67
#2006-05-22|1673.70
#2006-05-23|1722.42
#2006-05-24|1682.33
#2006-05-25|1684.57
#2006-05-26|1696.08
#2006-05-29| .
#2006-05-30|1718.96
#2006-05-31|1715.79
#2006-06-01|1709.78
#2006-06-02|1736.95
#2006-06-05|1738.40
#2006-06-06|1675.03
#2006-06-07|1673.91
#2006-06-08|1607.09
#2006-06-09|1619.88
#2006-06-12|1603.34
#2006-06-13|1524.74
#2006-06-14|1533.19
#2006-06-15|1578.66
#2006-06-16|1563.29
#2006-06-19|1588.79
#2006-06-20|1571.87
#2006-06-21|1573.74
#2006-06-22|1580.18
#2006-06-23|1572.63
#2006-06-26|1591.34
#2006-06-27|1598.38
#2006-06-28|1574.40
#2006-06-29|1593.25
#2006-06-30|1659.99
#2006-07-03|1653.42
#2006-07-04| .
#2006-07-05|1638.93
#2006-07-06|1661.83
#2006-07-07|1661.79
#2006-07-10|1651.47
#2006-07-11|1650.79
#2006-07-12|1631.86
#2006-07-13|1615.00
#2006-07-14|1592.80
#2006-07-17|1559.16
#2006-07-18|1548.40
#2006-07-19|1574.45
#2006-07-20|1623.43
#2006-07-21|1622.32
#2006-07-24|1640.06
#2006-07-25|1640.34
#2006-07-26|1631.43
#2006-07-27|1672.40
#2006-07-28|1684.52
#2006-07-31|1671.96
#2006-08-01|1661.28
#2006-08-02|1693.61
#2006-08-03|1702.33
#2006-08-04|1727.48
#2006-08-07|1708.30
#2006-08-08|1699.41
#2006-08-09|1697.72
#2006-08-10|1683.94
#2006-08-11|1670.74
#2006-08-14|1676.44
#2006-08-15|1702.54
#2006-08-16|1713.11
#2006-08-17|1718.45
#2006-08-18|1714.91
#2006-08-21|1716.81
#2006-08-22|1704.63
#2006-08-23|1693.12
#2006-08-24|1682.07
#2006-08-25|1678.82
#2006-08-28|1681.07
#2006-08-29|1687.34
#2006-08-30|1704.00
#2006-08-31|1696.74
#2006-09-01|1689.12
#2006-09-04| .
#2006-09-05|1691.48
#2006-09-06|1684.48
#2006-09-07|1667.11
#2006-09-08|1661.58
#2006-09-11|1661.28
#2006-09-12|1668.11
#2006-09-13|1687.59
#2006-09-14|1694.83
#2006-09-15|1683.53
#2006-09-18|1691.74
#2006-09-19|1687.16
#2006-09-20|1699.74
#2006-09-21|1720.55
#2006-09-22|1710.16
#2006-09-25|1696.56
#2006-09-26|1699.43
#2006-09-27|1705.81
#2006-09-28|1701.68
#2006-09-29|1705.61
#2006-10-02|1716.00
#2006-10-03|1700.73
#2006-10-04|1700.88
#2006-10-05|1716.02
#2006-10-06|1718.64
#2006-10-09|1727.54
#2006-10-10|1733.18
#2006-10-11|1735.85
#2006-10-12|1735.20
#2006-10-13|1731.85
#2006-10-16|1741.06
#2006-10-17|1729.08
#2006-10-18|1737.06
#2006-10-19|1758.33
#2006-10-20|1775.40
#2006-10-23|1792.73
#2006-10-24|1778.27
#2006-10-25|1795.02
#2006-10-26|1811.70
#2006-10-27|1798.57
#2006-10-30|1777.53
#2006-10-31|1809.26
#2006-11-01|1832.95
#2006-11-02|1812.95
#2006-11-03|1814.25
#2006-11-06|1858.31
#2006-11-07|1872.98
#2006-11-08|1904.97
#2006-11-09|1867.27
#2006-11-10|1879.76
#2006-11-13|1853.50
#2006-11-14|1848.15
#2006-11-15|1863.01
#2006-11-16|1852.74
#2006-11-17|1851.49
#2006-11-20|1845.08
#2006-11-21|1877.18
#2006-11-22|1903.63
#2006-11-23| .
#2006-11-24|1906.83
#2006-11-27|1895.91
#2006-11-28|1864.71
#2006-11-29|1902.00
#2006-11-30|1935.04
#2006-12-01|1924.18
#2006-12-04|1931.26
#2006-12-05|1935.32
#2006-12-06|1947.97
#2006-12-07|1944.42
#2006-12-08|1945.85
#2006-12-11|1946.20
#2006-12-12|1949.13
#2006-12-13|1958.46
#2006-12-14|1966.94
#2006-12-15|1955.34
#2006-12-18|1963.26
#2006-12-19|1966.91
#2006-12-20|1975.54
#2006-12-21|1975.11
#2006-12-22|1975.47
#2006-12-25| .
#2006-12-26|1972.20
#2006-12-27|1986.90
#2006-12-28|1992.12
#2006-12-29|2001.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2036.22
#2007-01-04|2000.22
#2007-01-05|1989.14
#2007-01-08|1989.16
#2007-01-09|2002.80
#2007-01-10|1985.19
#2007-01-11|1987.32
#2007-01-12|1992.88
#2007-01-15| .
#2007-01-16|2006.62
#2007-01-17|2014.71
#2007-01-18|2025.01
#2007-01-19|2030.63
#2007-01-22|2035.06
#2007-01-23|2048.85
#2007-01-24|2065.74
#2007-01-25|2067.95
#2007-01-26|2070.82
#2007-01-29|2075.73
#2007-01-30|2090.90
#2007-01-31|2099.54
#2007-02-01|2106.79
#2007-02-02|2105.74
#2007-02-05|2098.57
#2007-02-06|2128.96
#2007-02-07|2172.26
#2007-02-08|2152.55
#2007-02-09|2159.49
#2007-02-12|2132.43
#2007-02-13|2142.62
#2007-02-14|2178.88
#2007-02-15|2187.24
#2007-02-16|2197.41
#2007-02-19| .
#2007-02-20|2185.47
#2007-02-21|2176.78
#2007-02-22|2172.61
#2007-02-23|2187.17
#2007-02-26|2184.01
#2007-02-27|2148.72
#2007-02-28|2100.89
#2007-03-01|2068.08
#2007-03-02|2085.98
#2007-03-05|2029.19
#2007-03-06|2049.34
#2007-03-07|2054.10
#2007-03-08|2082.28
#2007-03-09|2085.58
#2007-03-12|2106.07
#2007-03-13|2090.89
#2007-03-14|2036.68
#2007-03-15|2046.44
#2007-03-16|2054.58
#2007-03-19|2079.50
#2007-03-20|2081.12
#2007-03-21|2101.63
#2007-03-22|2135.28
#2007-03-23|2112.85
#2007-03-26|2133.10
#2007-03-27|2162.62
#2007-03-28|2139.78
#2007-03-29|2149.95
#2007-03-30|2169.29
#2007-04-02|2167.29
#2007-04-03|2177.71
#2007-04-04|2174.09
#2007-04-05|2184.06
#2007-04-06| .
#2007-04-09|2172.53
#2007-04-10|2176.27
#2007-04-11|2156.29
#2007-04-12|2167.72
#2007-04-13|2184.05
#2007-04-16|2209.98
#2007-04-17|2209.27
#2007-04-18|2218.75
#2007-04-19|2226.80
#2007-04-20|2246.40
#2007-04-23|2250.70
#2007-04-24|2231.90
#2007-04-25|2248.61
#2007-04-26|2250.44
#2007-04-27|2236.24
#2007-04-30|2230.38
#2007-05-01|2191.23
#2007-05-02|2191.39
#2007-05-03|2192.18
#2007-05-04|2195.70
#2007-05-07|2212.19
#2007-05-08|2176.74
#2007-05-09|2158.97
#2007-05-10|2145.26
#2007-05-11|2140.05
#2007-05-14|2134.08
#2007-05-15|2134.01
#2007-05-16|2136.28
#2007-05-17|2123.41
#2007-05-18|2137.64
#2007-05-21|2125.12
#2007-05-22|2131.11
#2007-05-23|2147.96
#2007-05-24|2127.32
#2007-05-25|2125.83
#2007-05-28| .
#2007-05-29|2125.75
#2007-05-30|2106.33
#2007-05-31|2115.77
#2007-06-01|2107.20
#2007-06-04|2112.62
#2007-06-05|2118.73
#2007-06-06|2075.17
#2007-06-07|2025.73
#2007-06-08|2003.27
#2007-06-11|2015.80
#2007-06-12|1992.02
#2007-06-13|1980.94
#2007-06-14|1994.34
#2007-06-15|2002.65
#2007-06-18|2002.79
#2007-06-19|2016.14
#2007-06-20|2018.87
#2007-06-21|2000.18
#2007-06-22|1987.43
#2007-06-25|1985.99
#2007-06-26|1969.58
#2007-06-27|1937.71
#2007-06-28|1954.92
#2007-06-29|1984.83
#2007-07-02|2013.83
#2007-07-03|2023.41
#2007-07-04| .
#2007-07-05|2057.96
#2007-07-06|2063.68
#2007-07-09|2052.21
#2007-07-10|2045.51
#2007-07-11|2063.90
#2007-07-12|2073.46
#2007-07-13|2079.55
#2007-07-16|2097.61
#2007-07-17|2098.67
#2007-07-18|2097.55
#2007-07-19|2122.77
#2007-07-20|2117.00
#2007-07-23|2111.66
#2007-07-24|2112.86
#2007-07-25|2093.85
#2007-07-26|2070.41
#2007-07-27|2034.45
#2007-07-30|2030.67
#2007-07-31|2064.42
#2007-08-01|2047.23
#2007-08-02|2050.09
#2007-08-03|2037.25
#2007-08-06|2019.97
#2007-08-07|2039.35
#2007-08-08|2081.82
#2007-08-09|1999.45
#2007-08-10|1956.25
#2007-08-13|1990.44
#2007-08-14|1962.21
#2007-08-15|1922.69
#2007-08-16|1862.40
#2007-08-17|1924.64
#2007-08-20|1945.90
#2007-08-21|1924.30
#2007-08-22|1961.40
#2007-08-23|1989.74
#2007-08-24|1988.91
#2007-08-27|1995.42
#2007-08-28|1945.14
#2007-08-29|1935.43
#2007-08-30|1949.30
#2007-08-31|1964.14
#2007-09-03| .
#2007-09-04|1965.66
#2007-09-05|1943.68
#2007-09-06|1926.84
#2007-09-07|1887.01
#2007-09-10|1846.10
#2007-09-11|1881.99
#2007-09-12|1895.22
#2007-09-13|1892.50
#2007-09-14|1855.33
#2007-09-17|1821.80
#2007-09-18|1828.79
#2007-09-19|1918.82
#2007-09-20|1922.83
#2007-09-21|1912.74
#2007-09-24|1899.71
#2007-09-25|1886.69
#2007-09-26|1906.59
#2007-09-27|1940.70
#2007-09-28|1947.18
#2007-10-01|1967.01
#2007-10-02|1982.44
#2007-10-03|1977.09
#2007-10-04|1969.23
#2007-10-05|1970.03
#2007-10-08|1952.46
#2007-10-09|1976.69
#2007-10-10|2000.95
#2007-10-11|2025.71
#2007-10-12|1996.57
#2007-10-15|2001.58
#2007-10-16|1954.66
#2007-10-17|1961.50
#2007-10-18|1958.62
#2007-10-19|1940.76
#2007-10-22|1907.63
#2007-10-23|1949.30
#2007-10-24|1926.42
#2007-10-25|1937.85
#2007-10-26|1979.49
#2007-10-29|2002.52
#2007-10-30|2039.12
#2007-10-31|2076.15
#2007-11-01|2021.02
#2007-11-02|2013.51
#2007-11-05|2001.54
#2007-11-06|1999.93
#2007-11-07|1996.26
#2007-11-08|1974.89
#2007-11-09|1929.31
#2007-11-12|1937.38
#2007-11-13|1954.94
#2007-11-14|1966.17
#2007-11-15|1935.49
#2007-11-16|1919.10
#2007-11-19|1889.07
#2007-11-20|1885.49
#2007-11-21|1828.66
#2007-11-22| .
#2007-11-23|1876.15
#2007-11-26|1885.94
#2007-11-27|1883.43
#2007-11-28|1913.22
#2007-11-29|1904.32
#2007-11-30|1920.64
#2007-12-03|1914.45
#2007-12-04|1900.86
#2007-12-05|1896.55
#2007-12-06|1906.61
#2007-12-07|1943.36
#2007-12-10|1967.29
#2007-12-11|1970.26
#2007-12-12|1973.62
#2007-12-13|1937.14
#2007-12-14|1900.96
#2007-12-17|1846.49
#2007-12-18|1849.02
#2007-12-19|1847.21
#2007-12-20|1824.69
#2007-12-21|1838.79
#2007-12-24|1843.10
#2007-12-25| .
#2007-12-26|1856.11
#2007-12-27|1868.00
#2007-12-28|1882.37
#2007-12-31|1871.85
#2008-01-01| .
#2008-01-02|1895.80
#2008-01-03|1872.27
#2008-01-04|1841.83
#2008-01-07|1829.84
#2008-01-08|1845.58
#2008-01-09|1811.89
#2008-01-10|1803.49
#2008-01-11|1787.72
#2008-01-14|1820.54
#2008-01-15|1756.74
#2008-01-16|1691.33
#2008-01-17|1689.39
#2008-01-18|1665.28
#2008-01-21| .
#2008-01-22|1603.16
#2008-01-23|1575.46
#2008-01-24|1634.54
#2008-01-25|1648.97
#2008-01-28|1624.55
#2008-01-29|1632.85
#2008-01-30|1636.98
#2008-01-31|1647.94
#2008-02-01|1703.82
#2008-02-04|1714.62
#2008-02-05|1638.49
#2008-02-06|1630.26
#2008-02-07|1614.84
#2008-02-08|1597.79
#2008-02-11|1585.04
#2008-02-12|1622.79
#2008-02-13|1650.87
#2008-02-14|1670.90
#2008-02-15|1653.86
#2008-02-18| .
#2008-02-19|1703.88
#2008-02-20|1663.15
#2008-02-21|1700.44
#2008-02-22|1688.15
#2008-02-25|1720.48
#2008-02-26|1766.66
#2008-02-27|1817.52
#2008-02-28|1812.18
#2008-02-29|1784.01
#2008-03-03|1756.24
#2008-03-04|1745.68
#2008-03-05|1772.56
#2008-03-06|1766.47
#2008-03-07|1729.99
#2008-03-10|1686.03
#2008-03-11|1724.94
#2008-03-12|1778.13
#2008-03-13|1746.21
#2008-03-14|1729.24
#2008-03-17|1676.41
#2008-03-18|1773.71
#2008-03-19|1718.93
#2008-03-20|1694.04
#2008-03-21| .
#2008-03-24|1691.63
#2008-03-25|1787.82
#2008-03-26|1790.20
#2008-03-27|1820.61
#2008-03-28|1813.89
#2008-03-31|1805.33
#2008-04-01|1832.91
#2008-04-02|1849.19
#2008-04-03|1823.50
#2008-04-04|1840.56
#2008-04-07|1858.64
#2008-04-08|1841.03
#2008-04-09|1825.65
#2008-04-10|1806.76
#2008-04-11|1784.58
#2008-04-14|1765.89
#2008-04-15|1774.77
#2008-04-16|1824.22
#2008-04-17|1832.09
#2008-04-18|1812.15
#2008-04-21|1823.80
#2008-04-22|1812.05
#2008-04-23|1792.32
#2008-04-24|1767.94
#2008-04-25|1791.42
#2008-04-28|1789.73
#2008-04-29|1740.55
#2008-04-30|1757.74
#2008-05-01|1744.44
#2008-05-02|1775.39
#2008-05-05|1786.06
#2008-05-06|1789.51
#2008-05-07|1779.49
#2008-05-08|1766.31
#2008-05-09|1754.53
#2008-05-12|1762.24
#2008-05-13|1778.25
#2008-05-14|1769.47
#2008-05-15|1779.39
#2008-05-16|1810.96
#2008-05-19|1801.89
#2008-05-20|1793.10
#2008-05-21|1789.67
#2008-05-22|1770.30
#2008-05-23|1767.44
#2008-05-26| .
#2008-05-27|1758.80
#2008-05-28|1757.53
#2008-05-29|1741.67
#2008-05-30|1750.62
#2008-06-02|1726.17
#2008-06-03|1707.95
#2008-06-04|1685.34
#2008-06-05|1694.90
#2008-06-06|1666.96
#2008-06-09|1650.25
#2008-06-10|1616.49
#2008-06-11|1611.34
#2008-06-12|1615.84
#2008-06-13|1631.24
#2008-06-16|1627.26
#2008-06-17|1655.13
#2008-06-18|1619.94
#2008-06-19|1586.42
#2008-06-20|1576.06
#2008-06-23|1551.72
#2008-06-24|1538.53
#2008-06-25|1576.13
#2008-06-26|1554.19
#2008-06-27|1542.12
#2008-06-30|1524.38
#2008-07-01|1491.75
#2008-07-02|1521.65
#2008-07-03|1503.00
#2008-07-04| .
#2008-07-07|1479.15
#2008-07-08|1439.95
#2008-07-09|1468.78
#2008-07-10|1468.21
#2008-07-11|1419.37
#2008-07-14|1417.78
#2008-07-15|1388.04
#2008-07-16|1374.14
#2008-07-17|1469.23
#2008-07-18|1500.35
#2008-07-21|1527.37
#2008-07-22|1502.92
#2008-07-23|1553.44
#2008-07-24|1555.97
#2008-07-25|1527.27
#2008-07-28|1512.51
#2008-07-29|1478.81
#2008-07-30|1504.87
#2008-07-31|1495.71
#2008-08-01|1493.21
#2008-08-04|1488.80
#2008-08-05|1539.66
#2008-08-06|1571.62
#2008-08-07|1544.58
#2008-08-08|1515.12
#2008-08-11|1537.14
#2008-08-12|1519.26
#2008-08-13|1478.54
#2008-08-14|1483.42
#2008-08-15|1470.98
#2008-08-18|1464.64
#2008-08-19|1425.53
#2008-08-20|1403.66
#2008-08-21|1415.83
#2008-08-22|1421.47
#2008-08-25|1400.24
#2008-08-26|1383.84
#2008-08-27|1383.68
#2008-08-28|1407.29
#2008-08-29|1419.78
#2008-09-01| .
#2008-09-02|1432.11
#2008-09-03|1418.11
#2008-09-04|1363.11
#2008-09-05|1322.21
#2008-09-08|1362.43
#2008-09-09|1376.08
#2008-09-10|1337.25
#2008-09-11|1293.21
#2008-09-12|1328.88
#2008-09-15|1293.33
#2008-09-16|1268.32
#2008-09-17|1227.03
#2008-09-18|1292.12
#2008-09-19|1387.10
#2008-09-22|1416.87
#2008-09-23|1370.47
#2008-09-24|1381.15
#2008-09-25|1395.92
#2008-09-26|1352.72
#2008-09-29|1274.45
#2008-09-30|1198.30
#2008-10-01|1187.79
#2008-10-02|1170.38
#2008-10-03|1221.42
#2008-10-06|1052.40
#2008-10-07| 992.19
#2008-10-08| 907.96
#2008-10-09| 940.33
#2008-10-10| 867.31
#2008-10-13| 954.18
#2008-10-14|1043.57
#2008-10-15|1006.21
#2008-10-16| 940.71
#2008-10-17| 990.08
#2008-10-20|1010.04
#2008-10-21| 987.26
#2008-10-22| 898.39
#2008-10-23| 852.80
#2008-10-24| 770.19
#2008-10-27| 705.66
#2008-10-28| 689.61
#2008-10-29| 742.93
#2008-10-30| 768.83
#2008-10-31| 782.11
#2008-11-03| 813.30
#2008-11-04| 880.69
#2008-11-05| 902.79
#2008-11-06| 838.14
#2008-11-07| 822.21
#2008-11-10| 823.87
#2008-11-11| 762.38
#2008-11-12| 736.23
#2008-11-13| 729.54
#2008-11-14| 717.01
#2008-11-17| 694.55
#2008-11-18| 687.46
#2008-11-19| 649.54
#2008-11-20| 593.20
#2008-11-21| 596.86
#2008-11-24| 641.41
#2008-11-25| 668.59
#2008-11-26| 662.71
#2008-11-27| .
#2008-11-28| 658.18
#2008-12-01| 642.67
#2008-12-02| 636.34
#2008-12-03| 631.95
#2008-12-04| 637.14
#2008-12-05| 603.21
#2008-12-08| 639.56
#2008-12-09| 641.04
#2008-12-10| 629.59
#2008-12-11| 633.38
#2008-12-12| 632.51
#2008-12-15| 642.96
#2008-12-16| 635.54
#2008-12-17| 660.49
#2008-12-18| 654.26
#2008-12-19| 622.73
#2008-12-22| 606.83
#2008-12-23| 617.21
#2008-12-24| 619.39
#2008-12-25| .
#2008-12-26| 622.33
#2008-12-29| 634.46
#2008-12-30| 630.42
#2008-12-31| 620.33
#2009-01-01| .
#2009-01-02| 644.47
#2009-01-05| 648.50
#2009-01-06| 651.92
#2009-01-07| 665.54
#2009-01-08| 679.84
#2009-01-09| 707.50
#2009-01-12| 705.68
#2009-01-13| 679.69
#2009-01-14| 658.02
#2009-01-15| 651.56
#2009-01-16| 656.44
#2009-01-19| .
#2009-01-20| 612.78
#2009-01-21| 614.61
#2009-01-22| 615.78
#2009-01-23| 601.18
#2009-01-26| 641.83
#2009-01-27| 627.39
#2009-01-28| 652.25
#2009-01-29| 635.39
#2009-01-30| 627.04
#2009-02-02| 615.71
#2009-02-03| 617.89
#2009-02-04| 621.27
#2009-02-05| 594.53
#2009-02-06| 594.98
#2009-02-09| 599.34
#2009-02-10| 591.38
#2009-02-11| 586.21
#2009-02-12| 578.93
#2009-02-13| 585.12
#2009-02-16| .
#2009-02-17| 539.13
#2009-02-18| 525.09
#2009-02-19| 526.19
#2009-02-20| 501.21
#2009-02-23| 508.08
#2009-02-24| 490.64
#2009-02-25| 478.49
#2009-02-26| 492.26
#2009-02-27| 475.85
#2009-03-02| 447.14
#2009-03-03| 444.03
#2009-03-04| 452.01
#2009-03-05| 432.87
#2009-03-06| 418.69
#2009-03-09| 414.10
#2009-03-10| 448.44
#2009-03-11| 467.77
#2009-03-12| 476.86
#2009-03-13| 487.19
#2009-03-16| 504.04
#2009-03-17| 510.29
#2009-03-18| 515.95
#2009-03-19| 557.75
#2009-03-20| 552.76
#2009-03-23| 576.54
#2009-03-24| 564.43
#2009-03-25| 560.11
#2009-03-26| 575.23
#2009-03-27| 557.20
#2009-03-30| 517.20
#2009-03-31| 543.89
#2009-04-01| 562.71
#2009-04-02| 593.97
#2009-04-03| 605.20
#2009-04-06| 612.97
#2009-04-07| 583.25
#2009-04-08| 583.48
#2009-04-09| 582.52
#2009-04-10| .
#2009-04-13| 587.49
#2009-04-14| 614.11
#2009-04-15| 613.08
#2009-04-16| 652.41
#2009-04-17| 667.32
#2009-04-20| 631.20
#2009-04-21| 624.76
#2009-04-22| 654.25
#2009-04-23| 658.81
#2009-04-24| 683.84
#2009-04-27| 665.09
#2009-04-28| 641.93
#2009-04-29| 659.49
#2009-04-30| 677.37
#2009-05-01| 694.92
#2009-05-04| 716.94
#2009-05-05| 723.64
#2009-05-06| 791.38
#2009-05-07| 827.44
#2009-05-08| 831.86
#2009-05-11| 862.91
#2009-05-12| 859.77
#2009-05-13| 828.34
#2009-05-14| 819.90
#2009-05-15| 847.32
#2009-05-18| 872.37
#2009-05-19| 900.64
#2009-05-20| 915.13
#2009-05-21| 914.13
#2009-05-22| 928.84
#2009-05-25| .
#2009-05-26| 886.16
#2009-05-27| 881.89
#2009-05-28| 858.44
#2009-05-29| 882.74
#2009-06-01| 882.86
#2009-06-02| 919.39
#2009-06-03| 911.98
#2009-06-04| 905.49
#2009-06-05| 894.00
#2009-06-08| 872.67
#2009-06-09| 892.28
#2009-06-10| 908.32
#2009-06-11| 931.36
#2009-06-12| 930.79
#2009-06-15| 910.01
#2009-06-16| 905.71
#2009-06-17| 880.65
#2009-06-18| 884.08
#2009-06-19| 886.72
#2009-06-22| 863.68
#2009-06-23| 841.22
#2009-06-24| 866.19
#2009-06-25| 853.60
#2009-06-26| 871.30
#2009-06-29| 892.52
#2009-06-30| 894.94
#2009-07-01| 909.60
#2009-07-02| 887.03
#2009-07-03| .
#2009-07-06| 869.88
#2009-07-07| 866.09
#2009-07-08| 857.19
#2009-07-09| 867.23
#2009-07-10| 858.77
#2009-07-13| 852.98
#2009-07-14| 865.94
#2009-07-15| 887.82
#2009-07-16| 931.52
#2009-07-17| 934.68
#2009-07-20| 951.21
#2009-07-21| 981.62
#2009-07-22|1001.04
#2009-07-23|1043.16
#2009-07-24|1024.01
#2009-07-27|1035.87
#2009-07-28|1033.14
#2009-07-29|1024.61
#2009-07-30|1043.29
#2009-07-31|1059.05
#2009-08-03|1117.00
#2009-08-04|1114.79
#2009-08-05|1111.34
#2009-08-06|1130.80
#2009-08-07|1128.44
#2009-08-10|1149.80
#2009-08-11|1128.88
#2009-08-12|1145.80
#2009-08-13|1180.78
#2009-08-14|1190.98
#2009-08-17|1146.39
#2009-08-18|1149.37
#2009-08-19|1155.83
#2009-08-20|1211.25
#2009-08-21|1252.49
#2009-08-24|1275.92
#2009-08-25|1282.53
#2009-08-26|1273.75
#2009-08-27|1261.47
#2009-08-28|1284.42
#2009-08-31|1266.39
#2009-09-01|1253.71
#2009-09-02|1198.84
#2009-09-03|1191.51
#2009-09-04|1229.54
#2009-09-07| .
#2009-09-08|1262.71
#2009-09-09|1262.05
#2009-09-10|1243.73
#2009-09-11|1247.34
#2009-09-14|1243.00
#2009-09-15|1227.47
#2009-09-16|1255.97
#2009-09-17|1271.13
#2009-09-18|1264.39
#2009-09-21|1251.78
#2009-09-22|1267.07
#2009-09-23|1252.19
#2009-09-24|1237.01
#2009-09-25|1241.24
#2009-09-28|1251.83
#2009-09-29|1245.88
#2009-09-30|1268.95
#2009-10-01|1262.46
#2009-10-02|1234.68
#2009-10-05|1239.08
#2009-10-06|1265.73
#2009-10-07|1242.90
#2009-10-08|1241.83
#2009-10-09|1243.92
#2009-10-12|1255.96
#2009-10-13|1248.77
#2009-10-14|1293.74
#2009-10-15|1299.82
#2009-10-16|1289.07
#2009-10-19|1298.98
#2009-10-20|1296.23
#2009-10-21|1296.53
#2009-10-22|1278.11
#2009-10-23|1277.88
#2009-10-26|1260.18
#2009-10-27|1213.36
#2009-10-28|1147.63
#2009-10-29|1197.67
#2009-10-30|1162.07
#2009-11-02|1187.33
#2009-11-03|1142.10
#2009-11-04|1156.99
#2009-11-05|1171.94
#2009-11-06|1179.49
#2009-11-09|1206.55
#2009-11-10|1183.03
#2009-11-11|1190.51
#2009-11-12|1180.78
#2009-11-13|1170.81
#2009-11-16|1192.36
#2009-11-17|1161.69
#2009-11-18|1175.53
#2009-11-19|1152.80
#2009-11-20|1127.02
#2009-11-23|1153.39
#2009-11-24|1132.55
#2009-11-25|1131.49
#2009-11-26| .
#2009-11-27|1108.35
#2009-11-30|1093.24
#2009-12-01|1127.99
#2009-12-02|1161.34
#2009-12-03|1178.32
#2009-12-04|1168.23
#2009-12-07|1150.32
#2009-12-08|1132.11
#2009-12-09|1119.87
#2009-12-10|1124.08
#2009-12-11|1114.87
#2009-12-14|1105.28
#2009-12-15|1101.50
#2009-12-16|1149.06
#2009-12-17|1115.55
#2009-12-18|1096.00
#2009-12-21|1098.29
#2009-12-22|1113.14
#2009-12-23|1126.75
#2009-12-24|1128.66
#2009-12-25| .
#2009-12-28|1138.04
#2009-12-29|1145.02
#2009-12-30|1134.68
#2009-12-31|1138.45
#2010-01-01| .
#2010-01-04|1177.99
#2010-01-05|1186.15
#2010-01-06|1190.85
#2010-01-07|1220.17
#2010-01-08|1226.09
#2010-01-11|1262.80
#2010-01-12|1260.93
#2010-01-13|1241.81
#2010-01-14|1263.90
#2010-01-15|1253.20
#2010-01-18| .
#2010-01-19|1219.88
#2010-01-20|1188.82
#2010-01-21|1159.43
#2010-01-22|1161.07
#2010-01-25|1166.02
#2010-01-26|1148.68
#2010-01-27|1150.11
#2010-01-28|1154.22
#2010-01-29|1159.34
#2010-02-01|1175.39
#2010-02-02|1202.72
#2010-02-03|1174.05
#2010-02-04|1179.03
#2010-02-05|1142.36
#2010-02-08|1118.57
#2010-02-09|1123.15
#2010-02-10|1132.06
#2010-02-11|1110.01
#2010-02-12|1107.39
#2010-02-15| .
#2010-02-16|1115.56
#2010-02-17|1111.14
#2010-02-18|1107.31
#2010-02-19|1095.11
#2010-02-22|1107.60
#2010-02-23|1098.16
#2010-02-24|1101.39
#2010-02-25|1095.96
#2010-02-26|1107.43
#2010-03-01|1103.01
#2010-03-02|1125.77
#2010-03-03|1150.67
#2010-03-04|1144.01
#2010-03-05|1160.13
#2010-03-08|1167.74
#2010-03-09|1155.17
#2010-03-10|1175.12
#2010-03-11|1172.69
#2010-03-12|1198.16
#2010-03-15|1186.84
#2010-03-16|1210.55
#2010-03-17|1203.46
#2010-03-18|1175.91
#2010-03-19|1176.35
#2010-03-22|1164.51
#2010-03-23|1178.82
#2010-03-24|1149.58
#2010-03-25|1156.23
#2010-03-26|1163.36
#2010-03-29|1165.10
#2010-03-30|1175.15
#2010-03-31|1178.02
#2010-04-01|1178.45
#2010-04-02| .
#2010-04-05|1175.60
#2010-04-06|1173.74
#2010-04-07|1184.05
#2010-04-08|1181.95
#2010-04-09|1200.48
#2010-04-12|1220.20
#2010-04-13|1200.25
#2010-04-14|1227.50
#2010-04-15|1247.89
#2010-04-16|1228.56
#2010-04-19|1209.86
#2010-04-20|1238.16
#2010-04-21|1233.89
#2010-04-22|1206.74
#2010-04-23|1237.36
#2010-04-26|1258.24
#2010-04-27|1232.66
#2010-04-28|1217.02
#2010-04-29|1237.04
#2010-04-30|1241.91
#2010-05-03|1224.32
#2010-05-04|1181.16
#2010-05-05|1107.02
#2010-05-06|1036.25
#2010-05-07| 986.15
#2010-05-10|1108.17
#2010-05-11|1084.21
#2010-05-12|1088.09
#2010-05-13|1078.58
#2010-05-14|1066.43
#2010-05-17|1062.82
#2010-05-18|1048.02
#2010-05-19|1011.29
#2010-05-20| 995.42
#2010-05-21|1010.15
#2010-05-24| 995.81
#2010-05-25| 943.25
#2010-05-26| 983.48
#2010-05-27|1003.80
#2010-05-28| 996.01
#2010-05-31| .
#2010-06-01|1001.05
#2010-06-02| 999.60
#2010-06-03|1017.07
#2010-06-04| 998.30
#2010-06-07| 979.65
#2010-06-08| 958.78
#2010-06-09| 960.79
#2010-06-10| 979.11
#2010-06-11| 983.31
#2010-06-14|1011.60
#2010-06-15|1014.31
#2010-06-16|1010.24
#2010-06-17|1015.93
#2010-06-18|1036.09
#2010-06-21|1043.09
#2010-06-22|1021.22
#2010-06-23|1008.78
#2010-06-24| 991.43
#2010-06-25| 970.32
#2010-06-28| 981.52
#2010-06-29| 933.07
#2010-06-30| 942.35
#2010-07-01| 949.82
#2010-07-02| 975.32
#2010-07-05| .
#2010-07-06|1011.64
#2010-07-07|1025.57
#2010-07-08|1042.36
#2010-07-09|1020.82
#2010-07-12|1018.20
#2010-07-13|1051.29
#2010-07-14|1065.85
#2010-07-15|1072.01
#2010-07-16|1048.48
#2010-07-19|1034.86
#2010-07-20|1020.03
#2010-07-21|1019.89
#2010-07-22|1044.09
#2010-07-23|1036.44
#2010-07-26|1068.75
#2010-07-27|1105.60
#2010-07-28|1120.68
#2010-07-29|1143.63
#2010-07-30|1117.42
#2010-08-02|1168.65
#2010-08-03|1187.31
#2010-08-04|1170.15
#2010-08-05|1167.46
#2010-08-06|1164.58
#2010-08-09|1177.13
#2010-08-10|1122.11
#2010-08-11|1084.37
#2010-08-12|1067.72
#2010-08-13|1055.00
#2010-08-16|1054.23
#2010-08-17|1052.73
#2010-08-18|1067.94
#2010-08-19|1061.16
#2010-08-20|1028.66
#2010-08-23|1042.23
#2010-08-24|1017.94
#2010-08-25| 994.76
#2010-08-26|1022.93
#2010-08-27|1033.57
#2010-08-30|1029.65
#2010-08-31|1039.84
#2010-09-01|1078.24
#2010-09-02|1087.81
#2010-09-03|1104.04
#2010-09-06| .
#2010-09-07|1081.74
#2010-09-08|1083.61
#2010-09-09|1091.05
#2010-09-10|1080.74
#2010-09-13|1110.84
#2010-09-14|1112.81
#2010-09-15|1114.28
#2010-09-16|1110.65
#2010-09-17|1106.51
#2010-09-20|1109.81
#2010-09-21|1124.72
#2010-09-22|1149.07
#2010-09-23|1130.12
#2010-09-24|1142.93
#2010-09-27|1132.35
#2010-09-28|1126.05
#2010-09-29|1115.20
#2010-09-30|1145.46
#2010-10-01|1143.86
#2010-10-04|1147.17
#2010-10-05|1177.09
#2010-10-06|1199.12
#2010-10-07|1206.04
#2010-10-08|1199.27
#2010-10-11|1204.43
#2010-10-12|1199.51
#2010-10-13|1247.86
#2010-10-14|1250.95
#2010-10-15|1216.55
#2010-10-18|1216.79
#2010-10-19|1211.70
#2010-10-20|1238.58
#2010-10-21|1260.17
#2010-10-22|1240.09
#2010-10-25|1259.09
#2010-10-26|1234.66
#2010-10-27|1241.79
#2010-10-28|1243.93
#2010-10-29|1232.63
#2010-11-01|1225.70
#2010-11-02|1272.31
#2010-11-03|1284.00
#2010-11-04|1326.33
#2010-11-05|1288.65
#2010-11-08|1256.49
#2010-11-09|1289.85
#2010-11-10|1258.59
#2010-11-11|1250.74
#2010-11-12|1233.81
#2010-11-15|1231.08
#2010-11-16|1210.76
#2010-11-17|1215.30
#2010-11-18|1239.30
#2010-11-19|1240.80
#2010-11-22|1234.90
#2010-11-23|1199.69
#2010-11-24|1201.19
#2010-11-25| .
#2010-11-26|1177.92
#2010-11-29|1161.97
#2010-11-30|1152.49
#2010-12-01|1203.87
#2010-12-02|1229.39
#2010-12-03|1238.20
#2010-12-06|1225.36
#2010-12-07|1228.32
#2010-12-08|1194.02
#2010-12-09|1186.81
#2010-12-10|1198.37
#2010-12-13|1223.16
#2010-12-14|1220.86
#2010-12-15|1211.35
#2010-12-16|1181.56
#2010-12-17|1193.75
#2010-12-20|1188.83
#2010-12-21|1191.58
#2010-12-22|1185.37
#2010-12-23|1189.16
#2010-12-24| .
#2010-12-27|1188.67
#2010-12-28|1185.05
#2010-12-29|1186.45
#2010-12-30|1211.66
#2010-12-31|1224.28
#2011-01-03|1228.76
#2011-01-04|1233.17
#2011-01-05|1211.88
#2011-01-06|1202.36
#2011-01-07|1183.91
#2011-01-10|1161.19
#2011-01-11|1161.96
#2011-01-12|1169.86
#2011-01-13|1179.47
#2011-01-14|1201.10
#2011-01-17| .
#2011-01-18|1216.17
#2011-01-19|1231.34
#2011-01-20|1223.34
#2011-01-21|1239.31
#2011-01-24|1236.86
#2011-01-25|1231.22
#2011-01-26|1242.41
#2011-01-27|1274.34
#2011-01-28|1267.18
#2011-01-31|1275.14
#2011-02-01|1286.43
#2011-02-02|1294.61
#2011-02-03|1262.15
#2011-02-04|1257.28
#2011-02-07|1252.01
#2011-02-08|1253.18
#2011-02-09|1253.09
#2011-02-10|1157.78
#2011-02-11|1148.11
#2011-02-14|1155.71
#2011-02-15|1157.48
#2011-02-16|1155.01
#2011-02-17|1145.37
#2011-02-18|1138.01
#2011-02-21| .
#2011-02-22|1150.27
#2011-02-23|1151.67
#2011-02-24|1155.04
#2011-02-25|1162.97
#2011-02-28|1160.44
#2011-03-01|1149.76
#2011-03-02|1159.51
#2011-03-03|1162.21
#2011-03-04|1166.38
#2011-03-07|1155.25
#2011-03-08|1142.04
#2011-03-09|1145.30
#2011-03-10|1128.95
#2011-03-11|1131.71
#2011-03-14|1146.15
#2011-03-15|1131.25
#2011-03-16|1130.74
#2011-03-17|1166.62
#2011-03-18|1196.24
#2011-03-21|1193.11
#2011-03-22|1188.56
#2011-03-23|1182.61
#2011-03-24|1219.06
#2011-03-25|1203.17
#2011-03-28|1189.36
#2011-03-29|1184.96
#2011-03-30|1196.61
#2011-03-31|1197.02
#2011-04-01|1214.18
#2011-04-04|1214.53
#2011-04-05|1224.16
#2011-04-06|1251.34
#2011-04-07|1251.98
#2011-04-08|1293.43
#2011-04-11|1305.72
#2011-04-12|1297.76
#2011-04-13|1293.55
#2011-04-14|1283.21
#2011-04-15|1271.17
#2011-04-18|1229.22
#2011-04-19|1243.83
#2011-04-20|1274.23
#2011-04-21|1279.55
#2011-04-22| .
#2011-04-25|1278.62
#2011-04-26|1302.43
#2011-04-27|1304.04
#2011-04-28|1308.90
#2011-04-29|1311.43
#2011-05-02|1321.30
#2011-05-03|1305.98
#2011-05-04|1296.31
#2011-05-05|1254.38
#2011-05-06|1253.17
#2011-05-09|1223.88
#2011-05-10|1202.22
#2011-05-11|1209.33
#2011-05-12|1182.80
#2011-05-13|1180.86
#2011-05-16|1184.32
#2011-05-17|1173.82
#2011-05-18|1190.89
#2011-05-19|1189.32
#2011-05-20|1181.24
#2011-05-23|1157.07
#2011-05-24|1169.06
#2011-05-25|1167.74
#2011-05-26|1147.11
#2011-05-27|1173.72
#2011-05-30| .
#2011-05-31|1184.97
#2011-06-01|1174.44
#2011-06-02|1175.53
#2011-06-03|1185.86
#2011-06-06|1177.41
#2011-06-07|1173.75
#2011-06-08|1140.76
#2011-06-09|1131.75
#2011-06-10|1105.44
#2011-06-13|1106.73
#2011-06-14|1125.06
#2011-06-15|1077.31
#2011-06-16|1044.06
#2011-06-17|1061.90
#2011-06-20|1039.77
#2011-06-21|1065.99
#2011-06-22|1082.94
#2011-06-23|1051.42
#2011-06-24|1017.38
#2011-06-27| 988.71
#2011-06-28|1005.94
#2011-06-29|1027.43
#2011-06-30|1063.32
#2011-07-01|1097.84
#2011-07-04| .
#2011-07-05|1101.75
#2011-07-06|1081.45
#2011-07-07|1088.58
#2011-07-08|1071.64
#2011-07-11|1025.11
#2011-07-12|1012.64
#2011-07-13|1050.67
#2011-07-14|1041.76
#2011-07-15|1043.71
#2011-07-18|1010.40
#2011-07-19|1048.78
#2011-07-20|1072.46
#2011-07-21|1124.68
#2011-07-22|1134.12
#2011-07-25|1114.70
#2011-07-26|1121.96
#2011-07-27|1102.05
#2011-07-28|1097.16
#2011-07-29|1090.85
#2011-08-01|1066.05
#2011-08-02|1024.98
#2011-08-03|1006.25
#2011-08-04| 972.97
#2011-08-05| 959.22
#2011-08-08| 915.83
#2011-08-09| 919.44
#2011-08-10| 913.09
#2011-08-11| 940.16
#2011-08-12| 976.20
#2011-08-15|1024.27
#2011-08-16| 984.55
#2011-08-17| 972.55
#2011-08-18| 904.69
#2011-08-19| 885.49
#2011-08-22| 855.80
#2011-08-23| 835.83
#2011-08-24| 840.63
#2011-08-25| 842.12
#2011-08-26| 837.74
#2011-08-29| 874.85
#2011-08-30| 863.81
#2011-08-31| 887.68
#2011-09-01| 883.18
#2011-09-02| 841.34
#2011-09-05| .
#2011-09-06| 772.46
#2011-09-07| 803.31
#2011-09-08| 800.80
#2011-09-09| 761.07
#2011-09-12| 726.92
#2011-09-13| 739.87
#2011-09-14| 732.40
#2011-09-15| 788.71
#2011-09-16| 788.42
#2011-09-19| 752.46
#2011-09-20| 764.49
#2011-09-21| 779.08
#2011-09-22| 749.43
#2011-09-23| 773.65
#2011-09-26| 782.96
#2011-09-27| 835.86
#2011-09-28| 835.44
#2011-09-29| 867.10
#2011-09-30| 836.27
#2011-10-03| 828.79
#2011-10-04| 786.59
#2011-10-05| 816.16
#2011-10-06| 821.13
#2011-10-07| 834.57
#2011-10-10| 856.23
#2011-10-11| 847.79
#2011-10-12| 869.28
#2011-10-13| 846.41
#2011-10-14| 847.29
#2011-10-17| 829.54
#2011-10-18| 823.43
#2011-10-19| 825.75
#2011-10-20| 802.24
#2011-10-21| 828.50
#2011-10-24| 841.55
#2011-10-25| 833.88
#2011-10-26| 831.67
#2011-10-27| 905.74
#2011-10-28| 892.74
#2011-10-31| 850.01
#2011-11-01| 785.30
#2011-11-02| 788.28
#2011-11-03| 805.77
#2011-11-04| 797.03
#2011-11-07| 820.13
#2011-11-08| 843.69
#2011-11-09| 800.80
#2011-11-10| 788.86
#2011-11-11| 815.54
#2011-11-14| 821.44
#2011-11-15| 807.69
#2011-11-16| 808.57
#2011-11-17| 801.31
#2011-11-18| 796.18
#2011-11-21| 802.49
#2011-11-22| 811.15
#2011-11-23| 804.16
#2011-11-24| .
#2011-11-25| 794.24
#2011-11-28| 818.48
#2011-11-29| 805.48
#2011-11-30| 840.33
#2011-12-01| 817.21
#2011-12-02| 830.17
#2011-12-05| 848.52
#2011-12-06| 836.88
#2011-12-07| 829.13
#2011-12-08| 818.67
#2011-12-09| 823.19
#2011-12-12| 791.39
#2011-12-13| 783.45
#2011-12-14| 752.48
#2011-12-15| 766.24
#2011-12-16| 769.50
#2011-12-19| 768.79
#2011-12-20| 784.70
#2011-12-21| 778.77
#2011-12-22| 780.45
#2011-12-23| 775.81
#2011-12-26| .
#2011-12-27| 774.69
#2011-12-28| 762.12
#2011-12-29| 760.91
#2011-12-30| 772.48
#2012-01-02| .
#2012-01-03| 811.51
#2012-01-04| 788.69
#2012-01-05| 777.83
#2012-01-06| 766.79
#2012-01-09| 771.09
#2012-01-10| 788.12
#2012-01-11| 777.27
#2012-01-12| 789.22
#2012-01-13| 785.78
#2012-01-16| .
#2012-01-17| 790.10
#2012-01-18| 791.82
#2012-01-19| 811.71
#2012-01-20| 833.23
#2012-01-23| 887.12
#2012-01-24| 864.01
#2012-01-25| 858.97
#2012-01-26| 886.78
#2012-01-27| 877.14
#2012-01-30| 860.54
#2012-01-31| 861.01
#2012-02-01| 895.70
#2012-02-02| 897.70
#2012-02-03| 901.77
#2012-02-06| 892.52
#2012-02-07| 911.32
#2012-02-08| 914.02
#2012-02-09| 944.09
#2012-02-10| 925.95
#2012-02-13| 950.37
#2012-02-14| 934.69
#2012-02-15| 953.83
#2012-02-16| 943.85
#2012-02-17| 968.56
#2012-02-20| .
#2012-02-21| 979.38
#2012-02-22| 963.94
#2012-02-23| 962.59
#2012-02-24| 987.45
#2012-02-27| 985.89
#2012-02-28| 994.32
#2012-02-29|1015.92
#2012-03-01|1000.33
#2012-03-02| 987.71
#2012-03-05| 983.34
#2012-03-06| 941.34
#2012-03-07| 945.55
#2012-03-08| 961.13
#2012-03-09| 960.59
#2012-03-12| 955.15
#2012-03-13| 963.54
#2012-03-14| 967.91
#2012-03-15| 967.94
#2012-03-16| 975.54
#2012-03-19| 981.66
#2012-03-20| 975.88
#2012-03-21| 961.48
#2012-03-22| 946.96
#2012-03-23| 959.39
#2012-03-26| 967.59
#2012-03-27| 958.83
#2012-03-28| 955.45
#2012-03-29| 928.18
#2012-03-30| 963.10
#2012-04-02| 977.96
#2012-04-03| 971.71
#2012-04-04| 931.85
#2012-04-05| 927.93
#2012-04-06| .
#2012-04-09| 928.46
#2012-04-10| 914.11
#2012-04-11| 918.71
#2012-04-12| 937.80
#2012-04-13| 926.74
#2012-04-16| 910.64
#2012-04-17| 933.04
#2012-04-18| 929.48
#2012-04-19| 930.17
#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|1105.20
#2013-04-22|1106.05
#2013-04-23|1128.66
#2013-04-24|1139.86
#2013-04-25|1145.79
#2013-04-26|1147.64
#2013-04-29|1165.44
#2013-04-30|1163.81
#2013-05-01|1180.53
#2013-05-02|1126.14
#2013-05-03|1133.12
#2013-05-06|1123.81
#2013-05-07|1138.88
#2013-05-08|1153.42
#2013-05-09|1146.58
#2013-05-10|1135.57
#2013-05-13|1131.80
#2013-05-14|1133.28
#2013-05-15|1116.59
#2013-05-16|1120.68
#2013-05-17|1120.34
#2013-05-20|1123.08
#2013-05-21|1123.83
#2013-05-22|1143.82
#2013-05-23|1127.58
#2013-05-24|1136.85
#2013-05-27|1150.66
#2013-05-28|1180.06
#2013-05-29|1179.34
#2013-05-30|1210.54
#2013-05-31|1189.58
#2013-06-03|1193.14
#2013-06-04|1204.77
#2013-06-05|1206.14
#2013-06-06|1187.19
#2013-06-07|1200.55
#2013-06-10|1208.16
#2013-06-11|1190.70
#2013-06-12|1190.53
#2013-06-13|1190.97
#2013-06-14|1196.77
#2013-06-17|1205.38
#2013-06-18|1163.96
#2013-06-19|1142.47
#2013-06-20|1100.19
#2013-06-21|1093.48
#2013-06-24|1068.20
#2013-06-25|1078.65
#2013-06-26|1083.99
#2013-06-27|1079.96
#2013-06-28|1071.08
#2013-07-01|1083.15
#2013-07-02|1090.72
#2013-07-03|1071.41
#2013-07-04|1090.01
#2013-07-05|1081.49
#2013-07-08|1111.92
#2013-07-09|1108.47
#2013-07-10|1111.94
#2013-07-11|1130.40
#2013-07-12|1127.36
#2013-07-15|1134.95
#2013-07-16|1133.56
#2013-07-17|1153.94
#2013-07-18|1163.93
#2013-07-19|1162.67
#2013-07-22|1164.63
#2013-07-23|1177.54
#2013-07-24|1195.01
#2013-07-25|1178.86
#2013-07-26|1167.86
#2013-07-29|1168.69
#2013-07-30|1174.68
#2013-07-31|1172.80
#2013-08-01|1240.19
#2013-08-02|1248.58
#2013-08-05|1252.76
#2013-08-06|1232.31
#2013-08-07|1240.75
#2013-08-08|1256.42
#2013-08-09|1265.73
#2013-08-12|1253.03
#2013-08-13|1264.91
#2013-08-14|1267.12
#2013-08-15|1262.48
#2013-08-16|1292.89
#2013-08-19|1298.58
#2013-08-20|1278.23
#2013-08-21|1267.96
#2013-08-22|1273.94
#2013-08-23|1284.50
#2013-08-26|1277.48
#2013-08-27|1256.99
#2013-08-28|1254.00
#2013-08-29|1250.02
#2013-08-30|1226.99
#2013-09-02|1244.00
#2013-09-03|1239.88
#2013-09-04|1237.30
#2013-09-05|1239.98
#2013-09-06|1239.99
#2013-09-09|1259.02
#2013-09-10|1290.90
#2013-09-11|1295.01
#2013-09-12|1280.57
#2013-09-13|1266.24
#2013-09-16|1308.69
#2013-09-17|1310.86
#2013-09-18|1333.73
#2013-09-19|1369.17
#2013-09-20|1364.31
#2013-09-23|1345.52
#2013-09-24|1347.59
#2013-09-25|1334.41
#2013-09-26|1339.87
#2013-09-27|1334.48
#2013-09-30|1318.23
#2013-10-01|1334.55
#2013-10-02|1349.31
#2013-10-03|1365.16
#2013-10-04|1364.17
#2013-10-07|1348.43
#2013-10-08|1355.83
#2013-10-09|1344.28
#2013-10-10|1359.47
#2013-10-11|1370.65
#2013-10-14|1361.14
#2013-10-15|1366.77
#2013-10-16|1377.47
#2013-10-17|1395.91
#2013-10-18|1410.24
#2013-10-21|1404.11
#2013-10-22|1439.61
#2013-10-23|1430.31
#2013-10-24|1446.96
#2013-10-25|1452.94
#2013-10-28|1435.25
#2013-10-29|1443.15
#2013-10-30|1437.17
#2013-10-31|1430.47
#2013-11-01|1426.84
#2013-11-04|1422.28
#2013-11-05|1389.29
#2013-11-06|1408.51
#2013-11-07|1403.40
#2013-11-08|1388.21
#2013-11-11|1395.25
#2013-11-12|1390.90
#2013-11-13|1366.75
#2013-11-14|1373.80
#2013-11-15|1372.53
#2013-11-18|1386.45
#2013-11-19|1373.10
#2013-11-20|1344.22
#2013-11-21|1354.31
#2013-11-22|1364.96
#2013-11-25|1365.34
#2013-11-26|1354.76
#2013-11-27|1363.19
#2013-11-28|1388.79
#2013-11-29|1390.36
#2013-12-02|1376.87
#2013-12-03|1365.89
#2013-12-04|1349.21
#2013-12-05|1349.18
#2013-12-06|1356.71
#2013-12-09|1358.65
#2013-12-10|1362.39
#2013-12-11|1362.93
#2013-12-12|1346.04
#2013-12-13|1332.43
#2013-12-16|1342.61
#2013-12-17|1329.08
#2013-12-18|1339.58
#2013-12-19|1343.87
#2013-12-20|1373.11
#2013-12-23|1384.02
#2013-12-24|1380.22
#2013-12-25|1380.22
#2013-12-26|1382.75
#2013-12-27|1395.42
#2013-12-30|1403.88
#2013-12-31|1400.25
#2014-01-01|1400.25
#2014-01-02|1384.23
#2014-01-03|1378.18
#2014-01-06|1398.55
#2014-01-07|1413.73
#2014-01-08|1426.93
#2014-01-09|1424.85
#2014-01-10|1430.13
#2014-01-13|1434.45
#2014-01-14|1432.95
#2014-01-15|1438.00
#2014-01-16|1440.19
#2014-01-17|1437.51
#2014-01-20|1426.50
#2014-01-21|1430.54
#2014-01-22|1431.34
#2014-01-23|1433.95
#2014-01-24|1413.30
#2014-01-27|1377.43
#2014-01-28|1382.74
#2014-01-29|1368.14
#2014-01-30|1378.43
#2014-01-31|1369.94
#2014-02-03|1357.96
#2014-02-04|1365.39
#2014-02-05|1380.33
#2014-02-06|1421.61
#2014-02-07|1460.26
#2014-02-10|1484.28
#2014-02-11|1486.81
#2014-02-12|1479.26
#2014-02-13|1485.88
#2014-02-14|1499.60
#2014-02-17|1512.83
#2014-02-18|1510.83
#2014-02-19|1508.13
#2014-02-20|1497.64
#2014-02-21|1509.51
#2014-02-24|1515.55
#2014-02-25|1558.88
#2014-02-26|1545.28
#2014-02-27|1539.02
#2014-02-28|1564.79
#2014-03-03|1522.97
#2014-03-04|1558.48
#2014-03-05|1578.17
#2014-03-06|1596.92
#2014-03-07|1606.48
#2014-03-10|1586.73
#2014-03-11|1599.32
#2014-03-12|1583.84
#2014-03-13|1586.60
#2014-03-14|1546.16
#2014-03-17|1557.16
#2014-03-18|1582.24
#2014-03-19|1590.90
#2014-03-20|1569.20
#2014-03-21|1571.35
#2014-03-24|1558.12
#2014-03-25|1542.78
#2014-03-26|1569.02
#2014-03-27|1561.87
#2014-03-28|1578.88
#2014-03-31|1613.84
#2014-04-01|1644.45
#2014-04-02|1644.83
#2014-04-03|1634.17
#2014-04-04|1647.91
#2014-04-07|1645.75
#2014-04-08|1619.69
#2014-04-09|1637.19
#2014-04-10|1623.12
#2014-04-11|1615.98
#2014-04-14|1581.30
#2014-04-15|1571.15
#2014-04-16|1597.64
#2014-04-17|1600.99
#2014-04-18|1598.63
#2014-04-21|1597.36
#2014-04-22|1624.89
#2014-04-23|1628.33
#2014-04-24|1635.39
#2014-04-25|1617.93
#2014-04-28|1610.87
#2014-04-29|1643.00
#2014-04-30|1630.92
#2014-05-01|1652.75
#2014-05-02|1639.41
#2014-05-05|1642.66
#2014-05-06|1648.49
#2014-05-07|1641.95
#2014-05-08|1637.76
#2014-05-09|1624.07
#2014-05-12|1629.61
#2014-05-13|1617.43
#2014-05-14|1619.71
#2014-05-15|1590.41
#2014-05-16|1588.98
#2014-05-19|1569.67
#2014-05-20|1590.16
#2014-05-21|1604.13
#2014-05-22|1608.08
#2014-05-23|1595.74
#2014-05-26|1622.04
#2014-05-27|1625.60
#2014-05-28|1629.43
#2014-05-29|1631.60
#2014-05-30|1635.27
#2014-06-02|1641.31
#2014-06-03|1631.58
#2014-06-04|1638.71
#2014-06-05|1638.22
#2014-06-06|1657.29
#2014-06-09|1651.77
#2014-06-10|1656.88
#2014-06-11|1643.10
#2014-06-12|1646.75
#2014-06-13|1642.39
#2014-06-16|1643.25
#2014-06-17|1640.09
#2014-06-18|1650.66
#2014-06-19|1658.94
#2014-06-20|1635.78
#2014-06-23|1636.50
#2014-06-24|1633.16
#2014-06-25|1635.17
#2014-06-26|1642.00
#2014-06-27|1652.21
#2014-06-30|1651.95
#2014-07-01|1673.52
#2014-07-02|1681.87
#2014-07-03|1679.64
#2014-07-04|1671.51
#2014-07-07|1670.89
#2014-07-08|1647.08
#2014-07-09|1638.30
#2014-07-10|1620.44
#2014-07-11|1633.42
#2014-07-14|1644.85
#2014-07-15|1635.10
#2014-07-16|1658.84
#2014-07-17|1654.42
#2014-07-18|1639.13
#2014-07-21|1636.74
#2014-07-22|1650.24
#2014-07-23|1653.07
#2014-07-24|1710.07
#2014-07-25|1712.39
#2014-07-28|1713.65
#2014-07-29|1707.79
#2014-07-30|1707.29
#2014-07-31|1684.73
#2014-08-01|1667.56
#2014-08-04|1656.41
#2014-08-05|1653.98
#2014-08-06|1631.42
#2014-08-07|1619.23
#2014-08-08|1601.59
#2014-08-11|1629.59
#2014-08-12|1637.94
#2014-08-13|1652.61
#2014-08-14|1651.63
#2014-08-15|1641.46
#2014-08-18|1660.05
#2014-08-19|1664.96
#2014-08-20|1655.71
#2014-08-21|1670.17
#2014-08-22|1658.06
#2014-08-25|1664.53
#2014-08-26|1669.65
#2014-08-27|1679.95
#2014-08-28|1666.84
#2014-08-29|1660.64
#2014-09-01|1651.36
#2014-09-02|1653.17
#2014-09-03|1669.52
#2014-09-04|1662.67
#2014-09-05|1659.23
#2014-09-08|1661.80
#2014-09-09|1653.73
#2014-09-10|1653.40
#2014-09-11|1651.90
#2014-09-12|1654.63
#2014-09-15|1662.96
#2014-09-16|1650.08
#2014-09-17|1669.06
#2014-09-18|1679.30
#2014-09-19|1659.50
#2014-09-22|1671.17
#2014-09-23|1661.21
#2014-09-24|1644.12
#2014-09-25|1647.18
#2014-09-26|1648.61
#2014-09-29|1618.69
#2014-09-30|1621.79
#2014-10-01|1619.65
#2014-10-02|1579.47
#2014-10-03|1585.70
#2014-10-06|1597.62
#2014-10-07|1577.31
#2014-10-08|1547.53
#2014-10-09|1544.85
#2014-10-10|1517.97
#2014-10-13|1507.99
#2014-10-14|1520.97
#2014-10-15|1498.46
#2014-10-16|1468.64
#2014-10-17|1535.97
#2014-10-20|1527.89
#2014-10-21|1567.35
#2014-10-22|1587.83
#2014-10-23|1606.56
#2014-10-24|1600.22
#2014-10-27|1609.82
#2014-10-28|1625.67
#2014-10-29|1632.91
#2014-10-30|1638.88
#2014-10-31|1644.43
#2014-11-03|1628.06
#2014-11-04|1628.40
#2014-11-05|1643.63
#2014-11-06|1629.12
#2014-11-07|1609.61
#2014-11-10|1611.91
#2014-11-11|1612.61
#2014-11-12|1595.79
#2014-11-13|1597.93
#2014-11-14|1603.31
#2014-11-17|1604.20
#2014-11-18|1627.64
#2014-11-19|1640.73
#2014-11-20|1632.29
#2014-11-21|1631.03
#2014-11-24|1654.41
#2014-11-25|1673.06
#2014-11-26|1681.75
#2014-11-27|1685.31
#2014-11-28|1685.32
#2014-12-01|1670.65
#2014-12-02|1676.39
#2014-12-03|1675.16
#2014-12-04|1665.49
#2014-12-05|1676.74
#2014-12-08|1663.75
#2014-12-09|1672.90
#2014-12-10|1669.28
#2014-12-11|1671.80
#2014-12-12|1650.55
#2014-12-15|1606.55
#2014-12-16|1600.50
#2014-12-17|1613.91
#2014-12-18|1637.22
#2014-12-19|1647.26
#2014-12-22|1649.40
#2014-12-23|1640.82
#2014-12-24|1642.43
#2014-12-25|1642.43
#2014-12-26|1639.91
#2014-12-29|1643.39
#2014-12-30|1636.09
#2014-12-31|1627.24
#2015-01-01|1627.24
#2015-01-02|1632.31
#2015-01-05|1597.57
#2015-01-06|1579.38
#2015-01-07|1554.04
#2015-01-08|1562.66
#2015-01-09|1547.78
#2015-01-12|1545.07
#2015-01-13|1563.26
#2015-01-14|1529.28
#2015-01-15|1519.68
#2015-01-16|1516.91
#2015-01-19|1552.18
#2015-01-20|1556.57
#2015-01-21|1564.35
#2015-01-22|1568.79
#2015-01-23|1544.43
#2015-01-26|1564.26
#2015-01-27|1567.07
#2015-01-28|1575.46
#2015-01-29|1575.64
#2015-01-30|1558.63
#2015-02-02|1574.29
#2015-02-03|1613.21
#2015-02-04|1630.40
#2015-02-05|1606.92
#2015-02-06|1567.19
#2015-02-09|1546.57
#2015-02-10|1567.29
#2015-02-11|1532.21
#2015-02-12|1553.57
#2015-02-13|1570.60
#2015-02-16|1587.02
#2015-02-17|1583.28
#2015-02-18|1604.77
#2015-02-19|1613.39
#2015-02-20|1607.97
#2015-02-23|1630.80
#2015-02-24|1621.32
#2015-02-25|1607.62
#2015-02-26|1598.06
#2015-02-27|1596.55
#2015-03-02|1600.19
#2015-03-03|1586.99
#2015-03-04|1565.74
#2015-03-05|1571.75
#2015-03-06|1549.89
#2015-03-09|1543.05
#2015-03-10|1517.84
#2015-03-11|1508.23
#2015-03-12|1514.37
#2015-03-13|1498.32
#2015-03-16|1510.39
#2015-03-17|1498.09
#2015-03-18|1510.17
#2015-03-19|1517.03
#2015-03-20|1558.69
#2015-03-23|1597.00
#2015-03-24|1603.26
#2015-03-25|1613.60
#2015-03-26|1581.80
#2015-03-27|1608.54
#2015-03-30|1618.27
#2015-03-31|1598.24
#2015-04-01|1622.85
#2015-04-02|1641.35
#2015-04-03|1656.77
#2015-04-06|1663.60
#2015-04-07|1656.90
#2015-04-08|1646.54
#2015-04-09|1643.42
#2015-04-10|1643.57
#2015-04-13|1648.35
#2015-04-14|1665.77
#2015-04-15|1656.14
#2015-04-16|1654.85
#2015-04-17|1646.61
#2015-04-20|1690.11
#2015-04-21|1713.98
#2015-04-22|1706.20
#2015-04-23|1712.19
#2015-04-24|1724.68
#2015-04-27|1746.23
#2015-04-28|1741.44
#2015-04-29|1729.02
#2015-04-30|1717.54
#2015-05-01|1719.59
#2015-05-04|1731.52
#2015-05-05|1714.26
#2015-05-06|1730.30
#2015-05-07|1749.15
#2015-05-08|1757.82
#2015-05-11|1757.23
#2015-05-12|1749.42
#2015-05-13|1781.57
#2015-05-14|1785.36
#2015-05-15|1795.19
#2015-05-18|1781.44
#2015-05-19|1763.31
#2015-05-20|1763.21
#2015-05-21|1750.81
#2015-05-22|1748.57
#2015-05-25|1740.26
#2015-05-26|1723.88
#2015-05-27|1728.12
#2015-05-28|1737.00
#2015-05-29|1731.23
#2015-06-01|1713.39
#2015-06-02|1749.33
#2015-06-03|1779.11
#2015-06-04|1774.81
#2015-06-05|1747.60
#2015-06-08|1746.40
#2015-06-09|1739.79
#2015-06-10|1781.81
#2015-06-11|1776.48
#2015-06-12|1774.52
#2015-06-15|1738.91
#2015-06-16|1739.02
#2015-06-17|1739.57
#2015-06-18|1761.73
#2015-06-19|1769.91
#2015-06-22|1822.35
#2015-06-23|1779.31
#2015-06-24|1766.45
#2015-06-25|1787.46
#2015-06-26|1792.10
#2015-06-29|1749.20
#2015-06-30|1745.14
#2015-07-01|1756.73
#2015-07-02|1755.09
#2015-07-03|1735.79
#2015-07-06|1706.00
#2015-07-07|1658.92
#2015-07-08|1679.47
#2015-07-09|1709.05
#2015-07-10|1778.31
#2015-07-13|1788.55
#2015-07-14|1778.83
#2015-07-15|1779.42
#2015-07-16|1791.21
#2015-07-17|1776.34
#2015-07-20|1788.50
#2015-07-21|1781.34
#2015-07-22|1816.55
#2015-07-23|1841.99
#2015-07-24|1837.56
#2015-07-27|1825.04
#2015-07-28|1826.73
#2015-07-29|1815.73
#2015-07-30|1795.41
#2015-07-31|1836.61
#2015-08-03|1845.38
#2015-08-04|1838.65
#2015-08-05|1845.99
#2015-08-06|1842.22
#2015-08-07|1820.42
#2015-08-10|1838.80
#2015-08-11|1856.69
#2015-08-12|1849.65
#2015-08-13|1857.83
#2015-08-14|1869.74
#2015-08-17|1871.53
#2015-08-18|1884.78
#2015-08-19|1868.22
#2015-08-20|1844.69
#2015-08-21|1821.44
#2015-08-24|1760.11
#2015-08-25|1827.94
#2015-08-26|1810.91
#2015-08-27|1842.52
#2015-08-28|1832.55
#2015-08-31|1823.41
#2015-09-01|1809.87
#2015-09-02|1832.95
#2015-09-03|1847.75
#2015-09-04|1816.78
#2015-09-07|1831.00
#2015-09-08|1861.86
#2015-09-09|1880.82
#2015-09-10|1883.75
#2015-09-11|1894.46
#2015-09-14|1878.92
#2015-09-15|1875.69
#2015-09-16|1879.65
#2015-09-17|1886.14
#2015-09-18|1868.74
#2015-09-21|1870.27
#2015-09-22|1827.65
#2015-09-23|1817.49
#2015-09-24|1800.38
#2015-09-25|1826.52
#2015-09-28|1803.31
#2015-09-29|1780.27
#2015-09-30|1789.21
#2015-10-01|1787.08
#2015-10-02|1800.98
#2015-10-05|1809.15
#2015-10-06|1829.42
#2015-10-07|1828.31
#2015-10-08|1820.00
#2015-10-09|1816.78
#2015-10-12|1783.20
#2015-10-13|1777.71
#2015-10-14|1761.96
#2015-10-15|1782.78
#2015-10-16|1805.75
#2015-10-19|1804.52
#2015-10-20|1795.42
#2015-10-21|1785.79
#2015-10-22|1732.52
#2015-10-23|1721.02
#2015-10-26|1741.97
#2015-10-27|1705.45
#2015-10-28|1693.54
#2015-10-29|1593.47
#2015-10-30|1630.32
#2015-11-02|1645.36
#2015-11-03|1619.75
#2015-11-04|1590.04
#2015-11-05|1592.34
#2015-11-06|1617.72
#2015-11-09|1594.44
#2015-11-10|1584.14
#2015-11-11|1600.36
#2015-11-12|1602.85
#2015-11-13|1574.21
#2015-11-16|1569.44
#2015-11-17|1580.95
#2015-11-18|1588.42
#2015-11-19|1619.08
#2015-11-20|1585.56
#2015-11-23|1577.22
#2015-11-24|1579.36
#2015-11-25|1580.22
#2015-11-26|1567.30
#2015-11-27|1561.02
#2015-11-30|1598.39
#2015-12-01|1612.90
#2015-12-02|1607.57
#2015-12-03|1649.14
#2015-12-04|1650.59
#2015-12-07|1641.65
#2015-12-08|1610.47
#2015-12-09|1614.65
#2015-12-10|1585.45
#2015-12-11|1559.16
#2015-12-14|1562.48
#2015-12-15|1567.11
#2015-12-16|1564.27
#2015-12-17|1568.83
#2015-12-18|1558.16
#2015-12-21|1551.93
#2015-12-22|1565.38
#2015-12-23|1590.61
#2015-12-24|1602.25
#2015-12-25|1602.25
#2015-12-28|1601.04
#2015-12-29|1614.37
#2015-12-30|1616.02
#2015-12-31|1608.36
#2016-01-01|1608.36
#2016-01-04|1572.39
#2016-01-05|1573.91
#2016-01-06|1579.12
#2016-01-07|1576.37
#2016-01-08|1556.96
#2016-01-11|1537.04
#2016-01-12|1550.78
#2016-01-13|1549.23
#2016-01-14|1526.97
#2016-01-15|1487.06
#2016-01-18|1449.45
#2016-01-19|1480.55
#2016-01-20|1429.64
#2016-01-21|1471.41
#2016-01-22|1518.12
#2016-01-25|1528.20
#2016-01-26|1557.24
#2016-01-27|1544.30
#2016-01-28|1530.26
#2016-01-29|1561.12
#2016-02-01|1540.05
#2016-02-02|1569.75
#2016-02-03|1559.38
#2016-02-04|1633.73
#2016-02-05|1620.38
#2016-02-08|1538.91
#2016-02-09|1492.87
#2016-02-10|1544.49
#2016-02-11|1497.07
#2016-02-12|1508.89
#2016-02-15|1580.49
#2016-02-16|1584.90
#2016-02-17|1611.59
#2016-02-18|1595.54
#2016-02-19|1579.20
#2016-02-22|1606.00
#2016-02-23|1590.47
#2016-02-24|1526.78
#2016-02-25|1557.22
#2016-02-26|1570.94
#2016-02-29|1560.06
#2016-03-01|1579.48
#2016-03-02|1584.10
#2016-03-03|1599.43
#2016-03-04|1623.01
#2016-03-07|1615.57
#2016-03-08|1611.41
#2016-03-09|1610.39
#2016-03-10|1628.16
#2016-03-11|1664.75
#2016-03-14|1667.77
#2016-03-15|1663.53
#2016-03-16|1674.05
#2016-03-17|1689.53
#2016-03-18|1665.45
#2016-03-21|1663.70
#2016-03-22|1653.31
#2016-03-23|1646.79
#2016-03-24|1644.84
#2016-03-25|1644.84
#2016-03-28|1652.45
#2016-03-29|1636.47
#2016-03-30|1684.98
#2016-03-31|1678.75
#2016-04-01|1661.65
#2016-04-04|1653.64
#2016-04-05|1614.40
#2016-04-06|1625.40
#2016-04-07|1596.94
#2016-04-08|1605.70
#2016-04-11|1615.79
#2016-04-12|1592.26
#2016-04-13|1603.70
#2016-04-14|1612.07
#2016-04-15|1617.11
#2016-04-18|1618.38
#2016-04-19|1634.48
#2016-04-20|1612.61
#2016-04-21|1617.20
#2016-04-22|1610.38
#2016-04-25|1595.57
#2016-04-26|1616.17
#2016-04-27|1626.23
#2016-04-28|1603.95
#2016-04-29|1657.69
#2016-05-02|1677.38
#2016-05-03|1652.58
#2016-05-04|1644.98
#2016-05-05|1631.91
#2016-05-06|1635.29
#2016-05-09|1636.99
#2016-05-10|1648.98
#2016-05-11|1645.39
#2016-05-12|1630.70
#2016-05-13|1609.29
#2016-05-16|1613.99
#2016-05-17|1622.50
#2016-05-18|1612.97
#2016-05-19|1611.54
#2016-05-20|1621.44
#2016-05-23|1621.50
#2016-05-24|1637.51
#2016-05-25|1665.34
#2016-05-26|1674.08
#2016-05-27|1689.60
#2016-05-30|1695.28
#2016-05-31|1691.32
#2016-06-01|1687.48
#2016-06-02|1676.13
#2016-06-03|1682.14
#2016-06-06|1688.05
#2016-06-07|1701.50
#2016-06-08|1696.45
#2016-06-09|1668.40
#2016-06-10|1617.89
#2016-06-13|1591.78
#2016-06-14|1550.95
#2016-06-15|1567.01
#2016-06-16|1511.89
#2016-06-17|1555.76
#2016-06-20|1618.12
#2016-06-21|1619.76
#2016-06-22|1635.68
#2016-06-23|1661.13
#2016-06-24|1527.77
#2016-06-27|1426.10
#2016-06-28|1489.07
#2016-06-29|1515.98
#2016-06-30|1530.28
#2016-07-01|1542.00
#2016-07-04|1517.40
#2016-07-05|1471.82
#2016-07-06|1427.55
#2016-07-07|1460.07
#2016-07-08|1497.94
#2016-07-11|1519.31
#2016-07-12|1544.89
#2016-07-13|1543.55
#2016-07-14|1554.15
#2016-07-15|1546.25
#2016-07-18|1544.46
#2016-07-19|1539.13
#2016-07-20|1571.71
#2016-07-21|1567.25
#2016-07-22|1564.70
#2016-07-25|1562.17
#2016-07-26|1570.40
#2016-07-27|1578.15
#2016-07-28|1578.95
#2016-07-29|1604.16
#2016-08-01|1598.39
#2016-08-02|1579.12
#2016-08-03|1573.47
#2016-08-04|1589.77
#2016-08-05|1589.77
#2016-08-08|1599.89
#2016-08-09|1634.66
#2016-08-10|1635.35
#2016-08-11|1642.87
#2016-08-12|1641.00
#2016-08-15|1642.01
#2016-08-16|1643.67
#2016-08-17|1638.93
#2016-08-18|1657.25
#2016-08-19|1669.73
#2016-08-22|1678.25
#2016-08-23|1691.55
#2016-08-24|1705.37
#2016-08-25|1714.53
#2016-08-26|1728.87
#2016-08-29|1713.44
#2016-08-30|1730.19
#2016-08-31|1753.09
#2016-09-01|1747.75
#2016-09-02|1765.97
#2016-09-05|1771.31
#2016-09-06|1767.09
#2016-09-07|1775.77
#2016-09-08|1785.89
#2016-09-09|1764.51
#2016-09-12|1744.92
#2016-09-13|1741.83
#2016-09-14|1738.50
#2016-09-15|1744.03
#2016-09-16|1715.82
#2016-09-19|1729.82
#2016-09-20|1726.65
#2016-09-21|1737.78
#2016-09-22|1754.52
#2016-09-23|1736.21
#2016-09-26|1726.92
#2016-09-27|1699.95
#2016-09-28|1728.07
#2016-09-29|1739.58
#2016-09-30|1745.15
#2016-10-03|1747.67
#2016-10-04|1747.94
#2016-10-05|1755.31
#2016-10-06|1781.51
#2016-10-07|1781.68
#2016-10-10|1774.27
#2016-10-11|1752.70
#2016-10-12|1760.07
#2016-10-13|1743.89
#2016-10-14|1777.36
#2016-10-17|1776.53
#2016-10-18|1808.10
#2016-10-19|1817.12
#2016-10-20|1810.76
#2016-10-21|1816.27
#2016-10-24|1821.28
#2016-10-25|1825.15
#2016-10-26|1816.16
#2016-10-27|1826.34
#2016-10-28|1792.16
#2016-10-31|1804.73
#2016-11-01|1797.99
#2016-11-02|1752.34
#2016-11-03|1764.25
#2016-11-04|1745.50
#2016-11-07|1762.04
#2016-11-08|1768.13
#2016-11-09|1762.54
#2016-11-10|1753.54
#2016-11-11|1759.57
#2016-11-14|1746.07
#2016-11-15|1742.93
#2016-11-16|1722.14
#2016-11-17|1724.79
#2016-11-18|1727.92
#2016-11-21|1735.56
#2016-11-22|1745.39
#2016-11-23|1719.44
#2016-11-24|1713.77
#2016-11-25|1726.58
#2016-11-28|1715.64
#2016-11-29|1727.94
#2016-11-30|1717.01
#2016-12-01|1714.26
#2016-12-02|1723.67
#2016-12-05|1741.40
#2016-12-06|1766.04
#2016-12-07|1773.90
#2016-12-08|1790.51
#2016-12-09|1789.85
#2016-12-12|1793.44
#2016-12-13|1811.96
#2016-12-14|1811.87
#2016-12-15|1786.09
#2016-12-16|1770.29
#2016-12-19|1762.34
#2016-12-20|1756.13
#2016-12-21|1763.23
#2016-12-22|1772.00
#2016-12-23|1781.95
#2016-12-26|1781.95
#2016-12-27|1786.69
#2016-12-28|1764.61
#2016-12-29|1786.92
#2016-12-30|1792.09
#2017-01-02|1820.14
#2017-01-03|1802.40
#2017-01-04|1802.01
#2017-01-05|1827.11
#2017-01-06|1835.72
#2017-01-09|1807.02
#2017-01-10|1819.61
#2017-01-11|1795.63
#2017-01-12|1841.30
#2017-01-13|1862.92
#2017-01-16|1867.45
#2017-01-17|1868.20
#2017-01-18|1866.18
#2017-01-19|1867.01
#2017-01-20|1893.25
#2017-01-23|1879.81
#2017-01-24|1879.39
#2017-01-25|1925.60
#2017-01-26|1919.97
#2017-01-27|1931.31
#2017-01-30|1921.44
#2017-01-31|1942.47
#2017-02-01|1948.11
#2017-02-02|2003.11
#2017-02-03|2010.82
#2017-02-06|1973.41
#2017-02-07|1980.64
#2017-02-08|1971.52
#2017-02-09|1977.78
#2017-02-10|1965.38
#2017-02-13|1964.60
#2017-02-14|1970.68
#2017-02-15|2006.62
#2017-02-16|2017.55
#2017-02-17|2008.90
#2017-02-20|1995.26
#2017-02-21|1993.27
#2017-02-22|1972.64
#2017-02-23|1972.79
#2017-02-24|1940.32
#2017-02-27|1954.52
#2017-02-28|1949.55
#2017-03-01|1984.31
#2017-03-02|1973.06
#2017-03-03|1992.63
#2017-03-06|1991.58
#2017-03-07|1983.53
#2017-03-08|1981.87
#2017-03-09|1996.47
#2017-03-10|2020.65
#2017-03-13|2023.85
#2017-03-14|2019.78
#2017-03-15|2028.08
#2017-03-16|2059.25
#2017-03-17|2064.18
#2017-03-20|2064.41
#2017-03-21|2036.10
#2017-03-22|2028.02
#2017-03-23|2034.85
#2017-03-24|2042.20
#2017-03-27|2042.13
#2017-03-28|2059.43
#2017-03-29|2023.81
#2017-03-30|2014.32
#2017-03-31|2018.71
#2017-04-03|2017.39
#2017-04-04|2025.53
#2017-04-05|2040.94
#2017-04-06|2027.32
#2017-04-07|1992.05
#2017-04-10|1989.79
#2017-04-11|1980.31
#2017-04-12|1990.32
#2017-04-13|1990.79
#2017-04-14|1990.79
#2017-04-17|1997.92
#2017-04-18|1979.76
#2017-04-19|1995.96
#2017-04-20|2024.90
#2017-04-21|2003.21
#2017-04-24|2088.96
#2017-04-25|2108.84
#2017-04-26|2100.36
#2017-04-27|2098.91
#2017-04-28|2143.52
#2017-05-01|2177.56
#2017-05-02|2157.12
#2017-05-03|2152.38
#2017-05-04|2174.70
#2017-05-05|2204.62
#2017-05-08|2206.40
#2017-05-09|2203.38
#2017-05-10|2191.89
#2017-05-11|2186.35
#2017-05-12|2197.56
#2017-05-15|2222.11
#2017-05-16|2234.63
#2017-05-17|2199.75
#2017-05-18|2192.22
#2017-05-19|2220.01
#2017-05-22|2228.37
#2017-05-23|2237.58
#2017-05-24|2227.75
#2017-05-25|2233.91
#2017-05-26|2227.85
#2017-05-29|2211.13
#2017-05-30|2206.27
#2017-05-31|2221.26
#2017-06-01|2219.57
#2017-06-02|2235.26
#2017-06-05|2230.69
#2017-06-06|2222.50
#2017-06-07|2230.38
#2017-06-08|2232.51
#2017-06-09|2247.83
#2017-06-12|2235.91
#2017-06-13|2249.15
#2017-06-14|2263.46
#2017-06-15|2219.59
#2017-06-16|2229.90
#2017-06-19|2273.39
#2017-06-20|2266.07
#2017-06-21|2245.69
#2017-06-22|2229.09
#2017-06-23|2237.58
#2017-06-26|2245.58
#2017-06-27|2250.32
#2017-06-28|2279.78
#2017-06-29|2306.98
#2017-06-30|2295.72
#2017-07-03|2339.65
#2017-07-04|2336.59
#2017-07-05|2331.22
#2017-07-06|2341.88
#2017-07-07|2327.66
#2017-07-10|2341.24
#2017-07-11|2339.13
#2017-07-12|2341.89
#2017-07-13|2349.16
#2017-07-14|2358.34
#2017-07-17|2363.48
#2017-07-18|2375.10
#2017-07-19|2373.29
#2017-07-20|2377.25
#2017-07-21|2376.42
#2017-07-24|2364.15
#2017-07-25|2389.48
#2017-07-26|2387.95
#2017-07-27|2417.20
#2017-07-28|2428.48
#2017-07-31|2427.17
#2017-08-01|2437.81
#2017-08-02|2433.77
#2017-08-03|2432.92
#2017-08-04|2426.10
#2017-08-07|2427.79
#2017-08-08|2409.61
#2017-08-09|2390.70
#2017-08-10|2367.51
#2017-08-11|2358.11
#2017-08-14|2389.03
#2017-08-15|2372.48
#2017-08-16|2367.28
#2017-08-17|2354.38
#2017-08-18|2351.43
#2017-08-21|2361.94
#2017-08-22|2355.80
#2017-08-23|2353.54
#2017-08-24|2370.13
#2017-08-25|2386.52
#2017-08-28|2399.86
#2017-08-29|2372.46
#2017-08-30|2362.74
#2017-08-31|2360.99
#2017-09-01|2392.87
#2017-09-04|2377.86
#2017-09-05|2353.52
#2017-09-06|2305.23
#2017-09-07|2316.03
#2017-09-08|2322.83
#2017-09-11|2337.90
#2017-09-12|2358.27
#2017-09-13|2352.58
#2017-09-14|2341.04
#2017-09-15|2330.98
#2017-09-18|2357.46
#2017-09-19|2384.12
#2017-09-20|2382.18
#2017-09-21|2390.20
#2017-09-22|2391.45
#2017-09-25|2368.80
#2017-09-26|2353.03
#2017-09-27|2361.69
#2017-09-28|2391.63
#2017-09-29|2409.67
#2017-10-02|2392.83
#2017-10-03|2398.15
#2017-10-04|2361.80
#2017-10-05|2373.76
#2017-10-06|2380.19
#2017-10-09|2381.15
#2017-10-10|2401.49
#2017-10-11|2399.87
#2017-10-12|2401.53
#2017-10-13|2380.63
#2017-10-16|2362.79
#2017-10-17|2374.81
#2017-10-18|2397.28
#2017-10-19|2390.54
#2017-10-20|2400.95
#2017-10-23|2386.42
#2017-10-24|2375.65
#2017-10-25|2362.13
#2017-10-26|2347.15
#2017-10-27|2287.42
#2017-10-30|2306.64
#2017-10-31|2333.20
#2017-11-01|2318.25
#2017-11-02|2364.99
#2017-11-03|2309.18
#2017-11-06|2324.22
#2017-11-07|2340.50
#2017-11-08|2333.25
#2017-11-09|2316.90
#2017-11-10|2324.35
#2017-11-13|2284.67
#2017-11-14|2273.89
#2017-11-15|2282.74
#2017-11-16|2279.83
#2017-11-17|2278.54
#2017-11-20|2278.73
#2017-11-21|2268.30
#2017-11-22|2281.97
#2017-11-23|2278.49
#2017-11-24|2303.56
#2017-11-27|2275.09
#2017-11-28|2296.50
#2017-11-29|2322.96
#2017-11-30|2301.19
#2017-12-01|2281.63
#2017-12-04|2282.55
#2017-12-05|2227.43
#2017-12-06|2197.89
#2017-12-07|2221.90
#2017-12-08|2295.30
#2017-12-11|2351.15
#2017-12-12|2342.42
#2017-12-13|2339.01
#2017-12-14|2341.71
#2017-12-15|2319.99
#2017-12-18|2363.20
#2017-12-19|2355.80
#2017-12-20|2368.89
#2017-12-21|2383.50
#2017-12-22|2380.23
#2017-12-25|2380.23
#2017-12-26|2386.22
#2017-12-27|2379.90
#2017-12-28|2387.83
#2017-12-29|2393.89
#2018-01-01|2393.89
#2018-01-02|2409.08
#2018-01-03|2391.72
#2018-01-04|2424.27
#2018-01-05|2409.79
#2018-01-08|2406.02
#2018-01-09|2389.64
#2018-01-10|2441.54
#2018-01-11|2470.12
#2018-01-12|2471.45
#2018-01-15|2512.12
#2018-01-16|2495.70
#2018-01-17|2501.51
#2018-01-18|2462.96
#2018-01-19|2452.33
#2018-01-22|2481.98
#2018-01-23|2471.19
#2018-01-24|2490.54
#2018-01-25|2471.89
#2018-01-26|2479.85
#2018-01-29|2482.50
#2018-01-30|2466.58
#2018-01-31|2483.03
#2018-02-01|2473.69
#2018-02-02|2485.73
#2018-02-05|2474.02
#2018-02-06|2402.22
#2018-02-07|2428.49
#2018-02-08|2406.29
#2018-02-09|2394.67
#2018-02-12|2425.01
#2018-02-13|2430.12
#2018-02-14|2470.02
#2018-02-15|2497.68
#2018-02-16|2524.42
#2018-02-19|2515.21
#2018-02-20|2461.95
#2018-02-21|2473.91
#2018-02-22|2475.93
#2018-02-23|2492.84
#2018-02-26|2503.32
#2018-02-27|2440.61
#2018-02-28|2456.38
#2018-03-01|2428.72
#2018-03-02|2434.60
#2018-03-05|2445.88
#2018-03-06|2463.57
#2018-03-07|2490.44
#2018-03-08|2477.67
#2018-03-09|2486.92
#2018-03-12|2491.31
#2018-03-13|2524.35
#2018-03-14|2484.47
#2018-03-15|2475.78
#2018-03-16|2449.18
#2018-03-19|2456.88
#2018-03-20|2439.01
#2018-03-21|2429.12
#2018-03-22|2389.28
#2018-03-23|2397.11
#2018-03-26|2396.02
#2018-03-27|2377.02
#2018-03-28|2374.24
#2018-03-29|2362.72
#2018-03-30|2362.72
#2018-04-02|2365.63
#2018-04-03|2354.65
#2018-04-04|2333.39
#2018-04-05|2346.66
#2018-04-06|2337.09
#2018-04-09|2356.30
#2018-04-10|2368.62
#2018-04-11|2343.64
#2018-04-12|2345.22
#2018-04-13|2342.47
#2018-04-16|2356.50
#2018-04-17|2373.08
#2018-04-18|2404.83
#2018-04-19|2399.03
#2018-04-20|2380.19
#2018-04-23|2389.34
#2018-04-24|2400.24
#2018-04-25|2332.09
#2018-04-26|2327.36
#2018-04-27|2325.27
#2018-04-30|2289.69
#2018-05-01|2286.55
#2018-05-02|2290.48
#2018-05-03|2266.40
#2018-05-04|2263.96
#2018-05-07|2256.76
#2018-05-08|2267.25
#2018-05-09|2246.63
#2018-05-10|2251.27
#2018-05-11|2263.52
#2018-05-14|2257.69
#2018-05-15|2247.73
#2018-05-16|2214.41
#2018-05-17|2238.21
#2018-05-18|2231.51
#2018-05-21|2228.01
#2018-05-22|2236.16
#2018-05-23|2225.93
#2018-05-24|2197.39
#2018-05-25|2183.49
#2018-05-28|2169.35
#2018-05-29|2113.26
#2018-05-30|2122.35
#2018-05-31|2161.30
#2018-06-01|2203.00
#2018-06-04|2230.05
#2018-06-05|2225.07
#2018-06-06|2216.24
#2018-06-07|2222.78
#2018-06-08|2193.74
#2018-06-11|2243.87
#2018-06-12|2245.17
#2018-06-13|2240.19
#2018-06-14|2218.96
#2018-06-15|2196.70
#2018-06-18|2159.81
#2018-06-19|2134.10
#2018-06-20|2125.90
#2018-06-21|2105.43
#2018-06-22|2125.16
#2018-06-25|2111.81
#2018-06-26|2062.68
#2018-06-27|2054.82
#2018-06-28|2052.66
#2018-06-29|2087.46
#2018-07-02|2069.10
#2018-07-03|2096.79
#2018-07-04|2076.94
#2018-07-05|2049.78
#2018-07-06|2048.21
#2018-07-09|2069.92
#2018-07-10|2078.35
#2018-07-11|2083.81
#2018-07-12|2089.26
#2018-07-13|2077.09
#2018-07-16|2079.27
#2018-07-17|2087.88
#2018-07-18|1960.39
#2018-07-19|1988.27
#2018-07-20|1985.78
#2018-07-23|2008.87
#2018-07-24|2030.99
#2018-07-25|2018.10
#2018-07-26|2031.04
#2018-07-27|2037.20
#2018-07-30|2049.95
#2018-07-31|2027.16
#2018-08-01|2009.26
#2018-08-02|1965.19
#2018-08-03|1985.89
#2018-08-06|1956.57
#2018-08-07|1972.51
#2018-08-08|1968.58
#2018-08-09|1972.47
#2018-08-10|1954.15
#2018-08-13|1957.19
#2018-08-14|1918.02
#2018-08-15|1894.34
#2018-08-16|1931.04
#2018-08-17|1937.60
#2018-08-20|1945.34
#2018-08-21|1972.36
#2018-08-22|1993.83
#2018-08-23|1970.14
#2018-08-24|2001.02
#2018-08-27|2035.51
#2018-08-28|2018.63
#2018-08-29|2010.88
#2018-08-30|1998.23
#2018-08-31|1974.67
#2018-09-03|1973.08
#2018-09-04|1882.66
#2018-09-05|1921.40
#2018-09-06|1939.31
#2018-09-07|1881.00
#2018-09-10|1848.40
#2018-09-11|1832.22
#2018-09-12|1821.48
#2018-09-13|1852.99
#2018-09-14|1839.04
#2018-09-17|1839.16
#2018-09-18|1878.22
#2018-09-19|1840.07
#2018-09-20|1918.04
#2018-09-21|1874.87
#2018-09-24|1858.00
#2018-09-25|1882.20
#2018-09-26|1895.13
#2018-09-27|1863.23
#2018-09-28|1838.10
#2018-10-01|1836.12
#2018-10-02|1815.65
#2018-10-03|1795.35
#2018-10-04|1737.10
#2018-10-05|1668.29
#2018-10-08|1619.59
#2018-10-09|1604.46
#2018-10-10|1631.28
#2018-10-11|1609.99
#2018-10-12|1612.36
#2018-10-15|1608.65
#2018-10-16|1631.43
#2018-10-17|1600.60
#2018-10-18|1583.10
#2018-10-19|1553.12
#2018-10-22|1552.73
#2018-10-23|1512.08
#2018-10-24|1507.39
#2018-10-25|1510.02
#2018-10-26|1499.00
#2018-10-29|1525.41
#2018-10-30|1487.06
#2018-10-31|1479.93
#2018-11-01|1530.12
#2018-11-02|1569.32
#2018-11-05|1558.60
#2018-11-06|1564.46
#2018-11-07|1647.32
#2018-11-08|1639.05
#2018-11-09|1634.43
#2018-11-12|1606.45
#2018-11-13|1586.94
#2018-11-14|1610.26
#2018-11-15|1565.38
#2018-11-16|1559.34
#2018-11-19|1557.67
#2018-11-20|1499.57
#2018-11-21|1511.70
#2018-11-22|1520.47
#2018-11-23|1516.43
#2018-11-26|1545.68
#2018-11-27|1526.84
#2018-11-28|1531.19
#2018-11-29|1520.92
#2018-11-30|1507.49
#2018-12-03|1521.43
#2018-12-04|1519.72
#2018-12-05|1566.84
#2018-12-06|1531.85
#2018-12-07|1577.42
#2018-12-10|1534.18
#2018-12-11|1549.22
#2018-12-12|1557.06
#2018-12-13|1557.03
#2018-12-14|1544.75
#2018-12-17|1531.43
#2018-12-18|1531.48
#2018-12-19|1522.33
#2018-12-20|1475.69
#2018-12-21|1461.48
#2018-12-24|1461.47
#2018-12-25|1461.47
#2018-12-26|1460.59
#2018-12-27|1445.70
#2018-12-28|1482.44
#2018-12-31|1483.04
#2019-01-01|1483.04
#2019-01-02|1475.11
#2019-01-03|1476.05
#2019-01-04|1522.89
#2019-01-07|1525.25
#2019-01-08|1518.46
#2019-01-09|1519.38
#2019-01-10|1502.41
#2019-01-11|1508.12
#2019-01-14|1504.48
#2019-01-15|1483.28
#2019-01-16|1497.49
#2019-01-17|1482.88
#2019-01-18|1481.50
#2019-01-21|1501.18
#2019-01-22|1485.12
#2019-01-23|1482.97
#2019-01-24|1462.20
#2019-01-25|1490.13
#2019-01-28|1471.92
#2019-01-29|1468.44
#2019-01-30|1469.60
#2019-01-31|1451.02
#2019-02-01|1500.58
#2019-02-04|1478.91
#2019-02-05|1497.00
#2019-02-06|1488.49
#2019-02-07|1479.76
#2019-02-08|1438.89
#2019-02-11|1437.67
#2019-02-12|1469.21
#2019-02-13|1461.00
#2019-02-14|1453.95
#2019-02-15|1468.51
#2019-02-18|1490.41
#2019-02-19|1485.45
#2019-02-20|1495.64
#2019-02-21|1464.13
#2019-02-22|1461.07
#2019-02-25|1494.62
#2019-02-26|1492.35
#2019-02-27|1534.03
#2019-02-28|1538.27
#2019-03-01|1535.19
#2019-03-04|1523.14
#2019-03-05|1513.41
#2019-03-06|1516.75
#2019-03-07|1485.64
#2019-03-08|1478.47
#2019-03-11|1485.28
#2019-03-12|1502.09
#2019-03-13|1520.08
#2019-03-14|1545.63
#2019-03-15|1559.94
#2019-03-18|1574.40
#2019-03-19|1571.86
#2019-03-20|1562.56
#2019-03-21|1546.00
#2019-03-22|1508.20
#2019-03-25|1507.27
#2019-03-26|1493.29
#2019-03-27|1503.90
#2019-03-28|1473.11
#2019-03-29|1478.28
#2019-04-01|1523.82
#2019-04-02|1533.33
#2019-04-03|1555.11
#2019-04-04|1560.41
#2019-04-05|1547.70
#2019-04-08|1556.55
#2019-04-09|1542.19
#2019-04-10|1541.54
#2019-04-11|1572.89
#2019-04-12|1603.57
#2019-04-15|1605.61
#2019-04-16|1618.10
#2019-04-17|1621.10
#2019-04-18|1612.33
#2019-04-19|1612.33
#2019-04-22|1613.97
#2019-04-23|1596.42
#2019-04-24|1589.24
#2019-04-25|1585.71
#2019-04-26|1612.96
#2019-04-29|1625.36
#2019-04-30|1544.77
#2019-05-01|1558.15
#2019-05-02|1523.59
#2019-05-03|1514.20
#2019-05-06|1509.97
#2019-05-07|1491.14
#2019-05-08|1490.68
#2019-05-09|1466.82
#2019-05-10|1495.86
#2019-05-13|1478.73
#2019-05-14|1461.53
#2019-05-15|1451.94
#2019-05-16|1470.67
#2019-05-17|1468.10
#2019-05-20|1475.11
#2019-05-21|1480.82
#2019-05-22|1481.22
#2019-05-23|1477.78
#2019-05-24|1504.30
#2019-05-27|1500.85
#2019-05-28|1499.75
#2019-05-29|1475.92
#2019-05-30|1473.94
#2019-05-31|1476.39
#2019-06-03|1477.45
#2019-06-04|1506.87
#2019-06-05|1510.70
#2019-06-06|1490.18
#2019-06-07|1499.49
#2019-06-10|1496.39
#2019-06-11|1510.02
#2019-06-12|1518.59
#2019-06-13|1510.97
#2019-06-14|1491.83
#2019-06-17|1490.49
#2019-06-18|1460.75
#2019-06-19|1473.76
#2019-06-20|1463.67
#2019-06-21|1467.19
#2019-06-24|1456.00
#2019-06-25|1436.55
#2019-06-26|1448.11
#2019-06-27|1451.97
#2019-06-28|1458.68
#2019-07-01|1464.91
#2019-07-02|1464.88
#2019-07-03|1467.03
#2019-07-04|1471.77
#2019-07-05|1472.10
#2019-07-08|1460.91
#2019-07-09|1442.77
#2019-07-10|1455.64
#2019-07-11|1447.43
#2019-07-12|1455.45
#2019-07-15|1463.19
#2019-07-16|1466.60
#2019-07-17|1442.90
#2019-07-18|1448.61
#2019-07-19|1440.11
#2019-07-22|1425.40
#2019-07-23|1429.11
#2019-07-24|1421.77
#2019-07-25|1433.82
#2019-07-26|1410.99
#2019-07-29|1415.09
#2019-07-30|1387.24
#2019-07-31|1387.30
#2019-08-01|1380.14
#2019-08-02|1369.83
#2019-08-05|1353.60
#2019-08-06|1350.92
#2019-08-07|1347.95
#2019-08-08|1346.24
#2019-08-09|1331.70
#2019-08-12|1316.51
#2019-08-13|1307.23
#2019-08-14|1257.25
#2019-08-15|1240.39
#2019-08-16|1276.74
#2019-08-19|1286.75
#2019-08-20|1265.31
#2019-08-21|1264.58
#2019-08-22|1276.46
#2019-08-23|1276.90
#2019-08-26|1258.02
#2019-08-27|1251.84
#2019-08-28|1234.59
#2019-08-29|1240.29
#2019-08-30|1248.99
#2019-09-02|1235.05
#2019-09-03|1225.24
#2019-09-04|1232.57
#2019-09-05|1271.10
#2019-09-06|1275.76
#2019-09-09|1339.30
#2019-09-10|1341.11
#2019-09-11|1332.67
#2019-09-12|1335.14
#2019-09-13|1367.96
#2019-09-16|1334.48
#2019-09-17|1321.88
#2019-09-18|1310.88
#2019-09-19|1321.25
#2019-09-20|1341.30
#2019-09-23|1326.62
#2019-09-24|1328.19
#2019-09-25|1314.37
#2019-09-26|1318.06
#2019-09-27|1314.91
#2019-09-30|1307.16
#2019-10-01|1308.34
#2019-10-02|1283.31
#2019-10-03|1267.71
#2019-10-04|1277.19
#2019-10-07|1294.39
#2019-10-08|1282.44
#2019-10-09|1280.95
#2019-10-10|1276.84
#2019-10-11|1309.26
#2019-10-14|1318.44
#2019-10-15|1337.98
#2019-10-16|1336.38
#2019-10-17|1352.08
#2019-10-18|1345.70
#2019-10-21|1368.57
#2019-10-22|1372.36
#2019-10-23|1369.61
#2019-10-24|1359.70
#2019-10-25|1357.40
#2019-10-28|1352.83
#2019-10-29|1355.10
#2019-10-30|1330.95
#2019-10-31|1334.40
#2019-11-01|1318.09
#2019-11-04|1320.97
#2019-11-05|1317.97
#2019-11-06|1326.85
#2019-11-07|1339.36
#2019-11-08|1332.00
#2019-11-11|1325.80
#2019-11-12|1323.75
#2019-11-13|1302.24
#2019-11-14|1299.56
#2019-11-15|1299.52
#2019-11-18|1294.83
#2019-11-19|1293.21
#2019-11-20|1281.73
#2019-11-21|1293.23
#2019-11-22|1303.60
#2019-11-25|1305.12
#2019-11-26|1303.53
#2019-11-27|1312.04
#2019-11-28|1314.65
#2019-11-29|1311.52
#2019-12-02|1314.81
#2019-12-03|1309.58
#2019-12-04|1321.18
#2019-12-05|1346.80
#2019-12-06|1344.95
#2019-12-09|1362.25
#2019-12-10|1363.95
#2019-12-11|1366.45
#2019-12-12|1391.96
#2019-12-13|1418.90
#2019-12-16|1436.83
#2019-12-17|1459.50
#2019-12-18|1452.71
#2019-12-19|1434.29
#2019-12-20|1441.55
#2019-12-23|1451.52
#2019-12-24|1451.87
#2019-12-25|1451.87
#2019-12-26|1452.91
#2019-12-27|1464.90
#2019-12-30|1472.33
#2019-12-31|1474.78
#2020-01-01|1474.78
#2020-01-02|1491.56
#2020-01-03|1465.73
#2020-01-06|1453.77
#2020-01-07|1466.36
#2020-01-08|1460.10
#2020-01-09|1482.90
#2020-01-10|1473.72
#2020-01-13|1471.01
#2020-01-14|1478.68
#2020-01-15|1479.34
#2020-01-16|1490.59
#2020-01-17|1493.69
#2020-01-20|1499.96
#2020-01-21|1501.49
#2020-01-22|1520.18
#2020-01-23|1488.45
#2020-01-24|1482.08
#2020-01-27|1443.27
#2020-01-28|1462.07
#2020-01-29|1474.35
#2020-01-30|1464.25
#2020-01-31|1502.40
#2020-02-03|1488.58
#2020-02-04|1516.22
#2020-02-05|1524.23
#2020-02-06|1539.39
#2020-02-07|1534.73
#2020-02-10|1538.22
#2020-02-11|1550.01
#2020-02-12|1567.39
#2020-02-13|1548.10
#2020-02-14|1544.63
#2020-02-17|1535.11
#2020-02-18|1528.41
#2020-02-19|1539.08
#2020-02-20|1557.03
#2020-02-21|1545.68
#2020-02-24|1488.06
#2020-02-25|1467.94
#2020-02-26|1445.59
#2020-02-27|1386.97
#2020-02-28|1361.77
#2020-03-02|1386.55
#2020-03-03|1411.66
#2020-03-04|1404.76
#2020-03-05|1384.14
#2020-03-06|1368.53
#2020-03-09|1265.88
#2020-03-10|1237.34
#2020-03-11|1196.75
#2020-03-12|1065.04
#2020-03-13|1080.51
#2020-03-16|1034.37
#2020-03-17|1044.14
#2020-03-18|1013.36
#2020-03-19|1001.64
#2020-03-20|1002.67
#2020-03-23| 933.30
#2020-03-24| 970.15
#2020-03-25|1013.84
#2020-03-26|1049.27
#2020-03-27|1047.56
#2020-03-30|1047.93
#2020-03-31|1082.03
#2020-04-01|1048.98
#2020-04-02|1048.05
#2020-04-03|1032.19
#2020-04-06|1047.12
#2020-04-07|1088.32
#2020-04-08|1072.70
#2020-04-09|1079.60
#2020-04-10|1079.60
#2020-04-13|1075.84
#2020-04-14|1089.77
#2020-04-15|1056.35
#2020-04-16|1030.39
#2020-04-17|1065.96
#2020-04-20|1072.03
#2020-04-21|1047.53
#2020-04-22|1053.59
#2020-04-23|1070.84
#2020-04-24|1040.16
#2020-04-27|1070.74
#2020-04-28|1104.33
#2020-04-29|1166.61
#2020-04-30|1157.01
#2020-05-01|1131.01
#2020-05-04|1101.85
#2020-05-05|1084.75
#2020-05-06|1090.04
#2020-05-07|1107.39
#2020-05-08|1117.36
#2020-05-11|1103.73
#2020-05-12|1105.17
#2020-05-13|1072.72
#2020-05-14|1056.38
#2020-05-15|1070.24
#2020-05-18|1102.08
#2020-05-19|1111.20
#2020-05-20|1136.65
#2020-05-21|1131.34
#2020-05-22|1125.91
#2020-05-25|1126.18
#2020-05-26|1181.00
#2020-05-27|1213.18
#2020-05-28|1226.69
#2020-05-29|1218.95
#2020-06-01|1220.17
#2020-06-02|1264.87
#2020-06-03|1317.55
#2020-06-04|1342.58
#2020-06-05|1338.64
#2020-06-08|1393.48
#2020-06-09|1373.51
#2020-06-10|1355.43
#2020-06-11|1308.44
#2020-06-12|1279.66
#2020-06-15|1260.32
#2020-06-16|1283.11
#2020-06-17|1288.90
#2020-06-18|1278.25
#2020-06-19|1269.17
#2020-06-22|1264.09
#2020-06-23|1301.20
#2020-06-24|1280.31
#2020-06-25|1275.23
#2020-06-26|1254.15
#2020-06-29|1281.46
#2020-06-30|1279.83
#2020-07-01|1291.45
#2020-07-02|1318.35
#2020-07-03|1325.74
#2020-07-06|1361.77
#2020-07-07|1360.25
#2020-07-08|1373.77
#2020-07-09|1343.54
#2020-07-10|1360.73
#2020-07-13|1405.18
#2020-07-14|1417.11
#2020-07-15|1426.73
#2020-07-16|1434.09
#2020-07-17|1420.56
#2020-07-20|1459.54
#2020-07-21|1472.22
#2020-07-22|1483.52
#2020-07-23|1470.78
#2020-07-24|1472.05
#2020-07-27|1464.20
#2020-07-28|1454.77
#2020-07-29|1463.03
#2020-07-30|1431.78
#2020-07-31|1433.38
#2020-08-03|1438.68
#2020-08-04|1441.47
#2020-08-05|1454.02
#2020-08-06|1442.32
#2020-08-07|1432.89
#2020-08-10|1442.89
#2020-08-11|1471.48
#2020-08-12|1483.15
#2020-08-13|1501.97
#2020-08-14|1476.19
#2020-08-17|1473.98
#2020-08-18|1457.21
#2020-08-19|1460.40
#2020-08-20|1413.91
#2020-08-21|1413.57
#2020-08-24|1438.47
#2020-08-25|1442.77
#2020-08-26|1425.79
#2020-08-27|1413.02
#2020-08-28|1418.27
#2020-08-31|1405.96
#2020-09-01|1381.32
#2020-09-02|1359.77
#2020-09-03|1360.14
#2020-09-04|1335.69
#2020-09-07|1344.67
#2020-09-08|1326.83
#2020-09-09|1349.15
#2020-09-10|1362.91
#2020-09-11|1340.41
#2020-09-14|1344.20
#2020-09-15|1343.86
#2020-09-16|1344.48
#2020-09-17|1336.48
#2020-09-18|1324.71
#2020-09-21|1283.83
#2020-09-22|1284.27
#2020-09-23|1283.11
#2020-09-24|1270.43
#2020-09-25|1257.18
#2020-09-28|1302.01
#2020-09-29|1314.73
#2020-09-30|1332.07
#2020-10-01|1337.46
#2020-10-02|1339.39
#2020-10-05|1373.04
#2020-10-06|1395.53
#2020-10-07|1389.32
#2020-10-08|1404.30
#2020-10-09|1404.65
#2020-10-12|1428.09
#2020-10-13|1398.64
#2020-10-14|1412.93
#2020-10-15|1397.93
#2020-10-16|1403.89
#2020-10-19|1422.97
#2020-10-20|1439.17
#2020-10-21|1414.30
#2020-10-22|1399.24
#2020-10-23|1399.81
#2020-10-26|1357.83
#2020-10-27|1329.49
#2020-10-28|1281.28
#2020-10-29|1286.08
#2020-10-30|1281.04
#2020-11-02|1315.75
#2020-11-03|1355.54
#2020-11-04|1347.68
#2020-11-05|1380.48
#2020-11-06|1386.75
#2020-11-09|1424.32
#2020-11-10|1462.83
#2020-11-11|1463.27
#2020-11-12|1467.03
#2020-11-13|1479.43
#2020-11-16|1519.42
#2020-11-17|1524.82
#2020-11-18|1520.22
#2020-11-19|1500.21
#2020-11-20|1519.69
#2020-11-23|1504.42
#2020-11-24|1503.81
#2020-11-25|1524.34
#2020-11-26|1515.81
#2020-11-27|1526.16
#2020-11-30|1512.13
#2020-12-01|1528.26
#2020-12-02|1533.18
#2020-12-03|1531.93
#2020-12-04|1527.48
#2020-12-07|1522.74
#2020-12-08|1515.93
#2020-12-09|1520.02
#2020-12-10|1492.79
#2020-12-11|1484.59
#2020-12-14|1512.02
#2020-12-15|1499.63
#2020-12-16|1504.53
#2020-12-17|1498.09
#2020-12-18|1516.27
#2020-12-21|1518.78
#2020-12-22|1507.80
#2020-12-23|1535.26
#2020-12-24|1534.71
#2020-12-25|1534.71
#2020-12-28|1556.72
#2020-12-29|1557.19
#2020-12-30|1558.45
#2020-12-31|1549.27
#2021-01-01|1549.27
#2021-01-04|1564.09
#2021-01-05|1574.14
#2021-01-06|1606.19
#2021-01-07|1659.18
#2021-01-08|1650.03
#2021-01-11|1609.04
#2021-01-12|1651.87
#2021-01-13|1646.36
#2021-01-14|1659.40
#2021-01-15|1629.72
#2021-01-18|1651.56
#2021-01-19|1668.04
#2021-01-20|1669.71
#2021-01-21|1687.20
#2021-01-22|1678.11
#2021-01-25|1641.18
#2021-01-26|1638.46
#2021-01-27|1574.56
#2021-01-28|1587.13
#2021-01-29|1569.49
#2021-02-01|1569.12
#2021-02-02|1579.11
#2021-02-03|1581.60
#2021-02-04|1600.84
#2021-02-05|1639.92
#2021-02-08|1635.05
#2021-02-09|1631.74
#2021-02-10|1644.33
#2021-02-11|1646.09
#2021-02-12|1654.78
#2021-02-15|1693.59
#2021-02-16|1693.86
#2021-02-17|1673.61
#2021-02-18|1661.75
#2021-02-19|1688.08
#2021-02-22|1693.62
#2021-02-23|1696.58
#2021-02-24|1694.17
#2021-02-25|1736.18
#2021-02-26|1689.00
#2021-03-01|1687.52
#2021-03-02|1705.80
#2021-03-03|1708.48
#2021-03-04|1647.33
#2021-03-05|1651.56
#2021-03-08|1658.62
#2021-03-09|1665.46
#2021-03-10|1677.18
#2021-03-11|1687.94
#2021-03-12|1682.62
#2021-03-15|1680.82
#2021-03-16|1685.61
#2021-03-17|1676.30
#2021-03-18|1705.14
#2021-03-19|1689.95
#2021-03-22|1690.93
#2021-03-23|1664.99
#2021-03-24|1672.28
#2021-03-25|1651.67
#2021-03-26|1688.76
#2021-03-29|1678.60
#2021-03-30|1694.93
#2021-03-31|1684.75
#2021-04-01|1685.74
#2021-04-02|1685.74
#2021-04-05|1691.07
#2021-04-06|1724.54
#2021-04-07|1754.55
#2021-04-08|1741.30
#2021-04-09|1745.53
#2021-04-12|1748.34
#2021-04-13|1740.62
#2021-04-14|1733.77
#2021-04-15|1722.21
#2021-04-16|1753.49
#2021-04-19|1735.05
#2021-04-20|1666.63
#2021-04-21|1689.92
#2021-04-22|1693.83
#2021-04-23|1699.84
#2021-04-26|1727.29
#2021-04-27|1717.86
#2021-04-28|1716.63
#2021-04-29|1723.18
#2021-04-30|1712.50
#2021-05-03|1717.03
#2021-05-04|1693.34
#2021-05-05|1702.38
#2021-05-06|1718.89
#2021-05-07|1761.80
#2021-05-10|1755.09
#2021-05-11|1720.76
#2021-05-12|1720.20
#2021-05-13|1719.85
#2021-05-14|1728.28
#2021-05-17|1741.87
#2021-05-18|1770.82
#2021-05-19|1750.07
#2021-05-20|1774.85
#2021-05-21|1784.44
#2021-05-24|1788.84
#2021-05-25|1784.67
#2021-05-26|1756.50
#2021-05-27|1742.68
#2021-05-28|1740.48
#2021-05-31|1722.16
#2021-06-01|1744.66
#2021-06-02|1746.22
#2021-06-03|1736.23
#2021-06-04|1749.85
#2021-06-07|1753.16
#2021-06-08|1737.80
#2021-06-09|1735.53
#2021-06-10|1736.56
#2021-06-11|1747.67
#2021-06-14|1761.46
#2021-06-15|1759.92
#2021-06-16|1749.19
#2021-06-17|1728.29
#2021-06-18|1696.65
#2021-06-21|1717.36
#2021-06-22|1711.96
#2021-06-23|1715.73
#2021-06-24|1727.34
#2021-06-25|1743.31
#2021-06-28|1731.13
#2021-06-29|1705.53
#2021-06-30|1697.30
#2021-07-01|1721.43
#2021-07-02|1719.23
#2021-07-05|1749.02
#2021-07-06|1718.04
#2021-07-07|1723.74
#2021-07-08|1729.93
#2021-07-09|1749.76
#2021-07-12|1766.42
#2021-07-13|1750.07
#2021-07-14|1745.61
#2021-07-15|1738.70
#2021-07-16|1713.90
#2021-07-19|1666.96
#2021-07-20|1668.97
#2021-07-21|1701.70
#2021-07-22|1719.70
#2021-07-23|1692.68
#2021-07-26|1732.89
#2021-07-27|1724.80
#2021-07-28|1714.13
#2021-07-29|1730.77
#2021-07-30|1719.04
#2021-08-02|1738.44
#2021-08-03|1727.09
#2021-08-04|1736.01
#2021-08-05|1735.66
#2021-08-06|1740.39
#2021-08-09|1754.02
#2021-08-10|1761.42
#2021-08-11|1771.89
#2021-08-12|1770.22
#2021-08-13|1788.56
#2021-08-16|1771.74
#2021-08-17|1733.48
#2021-08-18|1733.57
#2021-08-19|1703.52
#2021-08-20|1707.03
#2021-08-23|1729.41
#2021-08-24|1731.30
#2021-08-25|1724.73
#2021-08-26|1714.03
#2021-08-27|1718.80
#2021-08-30|1728.77
#2021-08-31|1689.22
#2021-09-01|1703.36
#2021-09-02|1724.80
#2021-09-03|1704.97
#2021-09-06|1703.51
#2021-09-07|1692.87
#2021-09-08|1685.07
#2021-09-09|1690.44
#2021-09-10|1677.15
#2021-09-13|1685.71
#2021-09-14|1669.66
#2021-09-15|1649.57
#2021-09-16|1660.33
#2021-09-17|1656.44
#2021-09-20|1609.41
#2021-09-21|1616.23
#2021-09-22|1640.71
#2021-09-23|1667.32
#2021-09-24|1664.36
#2021-09-27|1683.01
#2021-09-28|1651.87
#2021-09-29|1634.63
#2021-09-30|1636.43
#2021-10-01|1625.28
#2021-10-04|1634.83
#2021-10-05|1648.25
#2021-10-06|1645.74
#2021-10-07|1677.18
#2021-10-08|1660.07
#2021-10-11|1653.84
#2021-10-12|1655.22
#2021-10-13|1678.63
#2021-10-14|1703.19
#2021-10-15|1749.77
#2021-10-18|1747.35
#2021-10-19|1769.42
#2021-10-20|1763.62
#2021-10-21|1775.61
#2021-10-22|1781.20
#2021-10-25|1787.02
#2021-10-26|1789.85
#2021-10-27|1767.28
#2021-10-28|1780.63
#2021-10-29|1720.17
#2021-11-01|1725.22
#2021-11-02|1728.25
#2021-11-03|1748.64
#2021-11-04|1745.90
#2021-11-05|1754.56
#2021-11-08|1773.65
#2021-11-09|1766.58
#2021-11-10|1769.60
#2021-11-11|1755.57
#2021-11-12|1754.29
#2021-11-15|1756.39
#2021-11-16|1734.59
#2021-11-17|1739.28
#2021-11-18|1733.72
#2021-11-19|1726.00
#2021-11-22|1733.63
#2021-11-23|1721.08
#2021-11-24|1710.87
#2021-11-25|1732.68
#2021-11-26|1699.20
#2021-11-29|1688.81
#2021-11-30|1686.74
#2021-12-01|1735.89
#2021-12-02|1732.36
#2021-12-03|1723.78
#2021-12-06|1738.54
#2021-12-07|1758.02
#2021-12-08|1756.13
#2021-12-09|1748.99
#2021-12-10|1750.91
#2021-12-13|1724.56
#2021-12-14|1707.26
#2021-12-15|1689.39
#2021-12-16|1727.17
#2021-12-17|1686.51
#2021-12-20|1663.86
#2021-12-21|1681.16
#2021-12-22|1686.46
#2021-12-23|1705.33
#2021-12-24|1708.41
#2021-12-27|1729.49
#2021-12-28|1728.73
#2021-12-29|1742.20
#2021-12-30|1739.45
#2021-12-31|1745.45
#2022-01-03|1754.11
#2022-01-04|1786.26
#2022-01-05|1821.29
#2022-01-06|1803.07
#2022-01-07|1812.26
#2022-01-10|1804.47
#2022-01-11|1830.55
#2022-01-12|1897.50
#2022-01-13|1943.13
#2022-01-14|1934.65
#2022-01-17|1911.18
#2022-01-18|1888.17
#2022-01-19|1894.79
#2022-01-20|1886.34
#2022-01-21|1853.88
#2022-01-24|1794.93
#2022-01-25|1783.77
#2022-01-26|1807.30
#2022-01-27|1796.40
#2022-01-28|1786.93
#2022-01-31|1825.01
#2022-02-01|1840.01
#2022-02-02|1875.77
#2022-02-03|1851.64
#2022-02-04|1819.48
#2022-02-07|1863.34
#2022-02-08|1864.46
#2022-02-09|1901.02
#2022-02-10|1885.41
#2022-02-11|1875.04
#2022-02-14|1831.51
#2022-02-15|1870.31
#2022-02-16|1847.37
#2022-02-17|1816.13
#2022-02-18|1803.69
#2022-02-21|1768.30
#2022-02-22|1755.88
#2022-02-23|1745.74
#2022-02-24|1622.14
#2022-02-25|1705.98
#2022-02-28|1691.83
#2022-03-01|1650.18
#2022-03-02|1599.79
#2022-03-03|1599.45
#2022-03-04|1526.72
#2022-03-07|1485.41
#2022-03-08|1500.89
#2022-03-09|1585.11
#2022-03-10|1578.72
#2022-03-11|1606.26
#2022-03-14|1627.78
#2022-03-15|1619.40
#2022-03-16|1681.58
#2022-03-17|1725.09
#2022-03-18|1730.17
#2022-03-21|1742.48
#2022-03-22|1783.08
#2022-03-23|1765.47
#2022-03-24|1735.93
#2022-03-25|1723.31
#2022-03-28|1732.13
#2022-03-29|1773.05
#2022-03-30|1791.33
#2022-03-31|1758.79
#2022-04-01|1784.29
#2022-04-04|1780.33
#2022-04-05|1779.02
#2022-04-06|1743.83
#2022-04-07|1760.72
#2022-04-08|1778.65
#2022-04-11|1769.99
#2022-04-12|1739.97
#2022-04-13|1726.25
#2022-04-14|1714.68
#2022-04-15|1714.68
#2022-04-18|1717.62
#2022-04-19|1710.75
#2022-04-20|1806.13
#2022-04-21|1832.31
#2022-04-22|1809.81
#2022-04-25|1764.90
#2022-04-26|1746.31
#2022-04-27|1715.37
#2022-04-28|1719.25
#2022-04-29|1697.44
#2022-05-02|1675.07
#2022-05-03|1703.87
#2022-05-04|1688.91
#2022-05-05|1648.86
#2022-05-06|1619.11
#2022-05-09|1550.52
#2022-05-10|1558.38
#2022-05-11|1573.07
#2022-05-12|1542.25
#2022-05-13|1539.38
#2022-05-16|1585.40
#2022-05-17|1614.82
#2022-05-18|1616.52
#2022-05-19|1592.75
#2022-05-20|1610.29
#2022-05-23|1662.66
#2022-05-24|1674.04
#2022-05-25|1676.94
#2022-05-26|1682.79
#2022-05-27|1682.08
#2022-05-30|1724.50
#2022-05-31|1707.99
#2022-06-01|1672.82
#2022-06-02|1692.40
#2022-06-03|1709.59
#2022-06-06|1709.33
#2022-06-07|1729.26
#2022-06-08|1724.45
#2022-06-09|1708.20
#2022-06-10|1625.88
#2022-06-13|1584.30
#2022-06-14|1565.03
#2022-06-15|1606.31
#2022-06-16|1552.24
#2022-06-17|1549.38
#2022-06-20|1628.39
#2022-06-21|1646.10
#2022-06-22|1603.45
#2022-06-23|1560.95
#2022-06-24|1595.48
#2022-06-27|1620.43
#2022-06-28|1575.82
#2022-06-29|1550.11
#2022-06-30|1534.59
#2022-07-01|1519.46
#2022-07-04|1533.17
#2022-07-05|1458.15
#2022-07-06|1462.66
#2022-07-07|1497.62
#2022-07-08|1517.70
#2022-07-11|1470.80
#2022-07-12|1487.67
#2022-07-13|1480.00
#2022-07-14|1436.62
#2022-07-15|1437.11
#2022-07-18|1483.05
#2022-07-19|1512.58
#2022-07-20|1505.46
#2022-07-21|1511.39
#2022-07-22|1511.83
#2022-07-25|1509.25
#2022-07-26|1499.13
#2022-07-27|1492.70
#2022-07-28|1517.45
#2022-07-29|1547.40
#2022-08-01|1545.11
#2022-08-02|1521.56
#2022-08-03|1514.29
#2022-08-04|1543.05
#2022-08-05|1540.49
#2022-08-08|1546.72
#2022-08-09|1548.21
#2022-08-10|1589.33
#2022-08-11|1594.93
#2022-08-12|1562.03
#2022-08-15|1556.52
#2022-08-16|1584.35
#2022-08-17|1581.32
#2022-08-18|1568.44
#2022-08-19|1551.97
#2022-08-22|1509.73
#2022-08-23|1522.38
#2022-08-24|1532.72
#2022-08-25|1537.89
#2022-08-26|1523.38
#2022-08-29|1489.25
#2022-08-30|1494.22
#2022-08-31|1520.20
#2022-09-01|1471.10
#2022-09-02|1521.05
#2022-09-05|1491.64
#2022-09-06|1490.83
#2022-09-07|1499.97
#2022-09-08|1534.55
#2022-09-09|1567.92
#2022-09-12|1619.81
#2022-09-13|1601.35
#2022-09-14|1584.60
#2022-09-15|1613.83
#2022-09-16|1577.26
#2022-09-19|1568.12
#2022-09-20|1566.83
#2022-09-21|1552.70
#2022-09-22|1539.22
#2022-09-23|1476.92
#2022-09-26|1456.22
#2022-09-27|1450.69
#2022-09-28|1426.63
#2022-09-29|1410.45
#2022-09-30|1424.67
#2022-10-03|1419.12
#2022-10-04|1462.32
#2022-10-05|1426.77
#2022-10-06|1436.58
#2022-10-07|1403.32
#2022-10-10|1384.83
#2022-10-11|1393.95
#2022-10-12|1398.54
#2022-10-13|1394.77
#2022-10-14|1416.49
#2022-10-17|1452.15
#2022-10-18|1483.53
#2022-10-19|1486.59
#2022-10-20|1481.51
#2022-10-21|1469.09
#2022-10-24|1510.56
#2022-10-25|1515.72
#2022-10-26|1527.94
#2022-10-27|1580.31
#2022-10-28|1609.80
#2022-10-31|1604.50
#2022-11-01|1585.93
#2022-11-02|1598.82
#2022-11-03|1590.63
#2022-11-04|1613.64
#2022-11-07|1656.85
#2022-11-08|1680.34
#2022-11-09|1665.39
#2022-11-10|1686.77
#2022-11-11|1696.18
#2022-11-14|1692.88
#2022-11-15|1709.14
#2022-11-16|1717.56
#2022-11-17|1692.63
#2022-11-18|1714.54
#2022-11-21|1696.80
#2022-11-22|1741.55
#2022-11-23|1765.51
#2022-11-24|1771.09
#2022-11-25|1781.31
#2022-11-28|1768.01
#2022-11-29|1773.50
#2022-11-30|1769.20
#2022-12-01|1826.46
#2022-12-02|1810.87
#2022-12-05|1832.64
#2022-12-06|1814.55
#2022-12-07|1799.03
#2022-12-08|1800.61
#2022-12-09|1805.96
#2022-12-12|1796.78
#2022-12-13|1814.49
#2022-12-14|1836.56
#2022-12-15|1839.47
#2022-12-16|1814.73
#2022-12-19|1819.34
#2022-12-20|1839.69
#2022-12-21|1865.00
#2022-12-22|1884.37
#2022-12-23|1899.12
#2022-12-26|1899.12
#2022-12-27|1909.64
#2022-12-28|1897.10
#2022-12-29|1915.37
#2022-12-30|1913.20
#2023-01-02|1946.51
#2023-01-03|1947.24
#2023-01-04|1975.24
#2023-01-05|1957.09
#2023-01-06|1973.88
#2023-01-09|1989.59
#2023-01-10|1966.35
#2023-01-11|1984.58
#2023-01-12|1986.88
#2023-01-13|1968.56
#2023-01-16|1977.76
#2023-01-17|1968.74
#2023-01-18|1970.67
#2023-01-19|1968.29
#2023-01-20|1988.57
#2023-01-23|1981.24
#2023-01-24|2004.62
#2023-01-25|1969.39
#2023-01-26|1974.64
#2023-01-27|1985.00
#2023-01-30|2001.92
#2023-01-31|1993.51
#2023-02-01|2021.79
#2023-02-02|1982.28
#2023-02-03|1984.04
#2023-02-06|1938.82
#2023-02-07|1946.04
#2023-02-08|1986.92
#2023-02-09|2047.95
#2023-02-10|2029.61
#2023-02-13|2052.73
#2023-02-14|2045.53
#2023-02-15|2058.75
#2023-02-16|2071.36
#2023-02-17|2072.03
#2023-02-20|2101.67
#2023-02-21|2122.75
#2023-02-22|2081.37
#2023-02-23|2118.57
#2023-02-24|2110.13
#2023-02-27|2130.01
#2023-02-28|2154.54
#2023-03-01|2141.82
#2023-03-02|2147.96
#2023-03-03|2153.78
#2023-03-06|2159.01
#2023-03-07|2133.25
#2023-03-08|2124.28
#2023-03-09|2122.81
#2023-03-10|2063.05
#2023-03-13|1964.21
#2023-03-14|1997.14
#2023-03-15|1877.55
#2023-03-16|1893.01
#2023-03-17|1882.06
#2023-03-20|1925.64
#2023-03-21|1987.04
#2023-03-22|1974.88
#2023-03-23|1958.09
#2023-03-24|1886.09
#2023-03-27|1906.78
#2023-03-28|1904.25
#2023-03-29|1936.46
#2023-03-30|1977.54
#2023-03-31|1949.91
#2023-04-03|1944.98
#2023-04-04|1953.70
#2023-04-05|1934.28
#2023-04-06|1935.97
#2023-04-07|1935.97
#2023-04-10|1921.16
#2023-04-11|1983.19
#2023-04-12|1987.92
#2023-04-13|2015.88
#2023-04-14|2071.96
#2023-04-17|2031.42
#2023-04-18|2056.38
#2023-04-19|2055.55
#2023-04-20|2067.91
#2023-04-21|2076.43
#2023-04-24|2092.20
#2023-04-25|2052.87
#2023-04-26|2063.00
#2023-04-27|2052.38
#2023-04-28|2036.60
#2023-05-01|2051.11
#2023-05-02|2014.18
#2023-05-03|1997.18
#2023-05-04|1944.43
#2023-05-05|1945.49
#2023-05-08|1993.77
#2023-05-09|1970.53
#2023-05-10|1954.92
#2023-05-11|1951.74
#2023-05-12|1959.47
#2023-05-15|1975.12
#2023-05-16|1964.56
#2023-05-17|1961.30
#2023-05-18|1951.90
#2023-05-19|1954.88
#2023-05-22|1975.26
#2023-05-23|1988.83
#2023-05-24|1961.72
#2023-05-25|1957.66
#2023-05-26|1959.64
#2023-05-29|1960.28
#2023-05-30|1972.54
#2023-05-31|1935.60
#2023-06-01|1961.73
#2023-06-02|2003.34
#2023-06-05|2000.79
#2023-06-06|2005.34
#2023-06-07|2077.83
#2023-06-08|2097.54
#2023-06-09|2087.57
#2023-06-12|2079.67
#2023-06-13|2102.10
#2023-06-14|2115.51
#2023-06-15|2126.40
#2023-06-16|2150.48
#2023-06-19|2138.01
#2023-06-20|2143.31
#2023-06-21|2166.28
#2023-06-22|2119.79
#2023-06-23|2067.62
#2023-06-26|2085.10
#2023-06-27|2080.26
#2023-06-28|2075.86
#2023-06-29|2097.95
#2023-06-30|2114.90
#2023-07-03|2136.51
#2023-07-04|2131.30
#2023-07-05|2103.81
#2023-07-06|2073.38
#2023-07-07|2099.64
#2023-07-10|2094.53
#2023-07-11|2082.97
#2023-07-12|2102.20
#2023-07-13|2130.41
#2023-07-14|2108.33
#2023-07-17|2113.68
#2023-07-18|2120.54
#2023-07-19|2095.09
#2023-07-20|2082.59
#2023-07-21|2101.99
#2023-07-24|2112.83
#2023-07-25|2112.69
#2023-07-26|2090.45
#2023-07-27|2090.96
#2023-07-28|2086.58
#2023-07-31|2093.05
#2023-08-01|2081.13
#2023-08-02|2053.97
#2023-08-03|2072.13
#2023-08-04|2110.21
#2023-08-07|2115.84
#2023-08-08|2075.98
#2023-08-09|2101.29
#2023-08-10|2132.38
#2023-08-11|2098.35
#2023-08-14|2085.06
#2023-08-15|2061.22
#2023-08-16|2059.49
#2023-08-17|2062.82
#2023-08-18|2052.85
#2023-08-21|2058.83
#2023-08-22|2034.49
#2023-08-23|2015.83
#2023-08-24|2014.79
#2023-08-25|1998.12
#2023-08-28|2032.84
#2023-08-29|2039.07
#2023-08-30|2049.83
#2023-08-31|2026.42
#2023-09-01|2011.67
#2023-09-04|2013.91
#2023-09-05|2018.94
#2023-09-06|2004.58
#2023-09-07|1994.63
#2023-09-08|1994.29
#2023-09-11|2013.64
#2023-09-12|2006.75
#2023-09-13|2016.09
#2023-09-14|2040.95
#2023-09-15|2028.20
#2023-09-18|2009.21
#2023-09-19|2029.43
#2023-09-20|2089.40
#2023-09-21|2075.36
#2023-09-22|2077.37
#2023-09-25|2034.22
#2023-09-26|2039.39
#2023-09-27|2008.05
#2023-09-28|2022.56
#2023-09-29|2032.33
#2023-10-02|1971.12
#2023-10-03|1940.98
#2023-10-04|1941.20
#2023-10-05|1975.57
#2023-10-06|2001.13
#2023-10-09|1986.14
#2023-10-10|2024.32
#2023-10-11|2044.67
#2023-10-12|2044.00
#2023-10-13|2037.92
#2023-10-16|2047.20
#2023-10-17|2044.19
#2023-10-18|2058.67
#2023-10-19|2043.27
#2023-10-20|2016.81
#2023-10-23|1989.19
#2023-10-24|1982.24
#2023-10-25|1948.99
#2023-10-26|1924.61
#2023-10-27|1982.22
#2023-10-30|2021.82
#2023-10-31|2023.90
#2023-11-01|2028.68
#2023-11-02|2046.48
#2023-11-03|2070.09
#2023-11-06|2081.09
#2023-11-07|2051.68
#2023-11-08|2052.02
#2023-11-09|2062.96
#2023-11-10|2040.02
#2023-11-13|2063.50
#2023-11-14|2107.94
#2023-11-15|2142.42
#2023-11-16|2126.86
#2023-11-17|2166.85
#2023-11-20|2181.87
#2023-11-21|2167.68
#2023-11-22|2140.76
#2023-11-23|2166.46
#2023-11-24|2188.61
#2023-11-27|2184.76
#2023-11-28|2174.49
#2023-11-29|2175.69
#2023-11-30|2182.22
#2023-12-01|2166.29
#2023-12-04|2173.97
#2023-12-05|2196.25
#2023-12-06|2198.64
#2023-12-07|2172.74
#2023-12-08|2178.60
#2023-12-11|2180.45
#2023-12-12|2167.98
#2023-12-13|2180.67
#2023-12-14|2224.28
#2023-12-15|2220.66
#2023-12-18|2195.07
#2023-12-19|2206.39
#2023-12-20|2195.65
#2023-12-21|2188.52
#2023-12-22|2202.03
#2023-12-25|2202.03
#2023-12-26|2205.02
#2023-12-27|2246.47
#2023-12-28|2244.68
#2023-12-29|2242.96
#2024-01-01|2242.96
#2024-01-02|2233.92
#2024-01-03|2207.48
#2024-01-04|2266.17
#2024-01-05|2293.38
#2024-01-08|2294.33
#2024-01-09|2276.71
#2024-01-10|2302.09
#2024-01-11|2280.29
#2024-01-12|2322.01
#2024-01-15|2298.39
#2024-01-16|2255.01
#2024-01-17|2231.49
#2024-01-18|2222.22
#2024-01-19|2223.19
#2024-01-22|2274.01
#2024-01-23|2240.00
#2024-01-24|2273.85
#2024-01-25|2295.79
#2024-01-26|2309.97
#2024-01-29|2276.43
#2024-01-30|2288.77
#2024-01-31|2294.07
#2024-02-01|2277.62
#2024-02-02|2370.48
#2024-02-05|2341.20
#2024-02-06|2321.98
#2024-02-07|2296.22
#2024-02-08|2295.01
#2024-02-09|2308.35
#2024-02-12|2326.87
#2024-02-13|2321.19
#2024-02-14|2317.41
#2024-02-15|2337.39
#2024-02-16|2345.68
#2024-02-19|2337.12
#2024-02-20|2346.87
#2024-02-21|2338.07
#2024-02-22|2331.94
#2024-02-23|2349.53
#2024-02-26|2349.28
#2024-02-27|2349.80
#2024-02-28|2387.73
#2024-02-29|2438.88
#2024-03-01|2458.22
#2024-03-04|2476.67
#2024-03-05|2457.82
#2024-03-06|2452.48
#2024-03-07|2460.80
#2024-03-08|2489.39
#2024-03-11|2458.22
#2024-03-12|2474.39
#2024-03-13|2516.36
#2024-03-14|2485.25
#2024-03-15|2478.50
#2024-03-18|2476.18
#2024-03-19|2491.16
#2024-03-20|2473.38
#2024-03-21|2472.15
#2024-03-22|2466.17
#2024-03-25|2488.31
#2024-03-26|2499.53
#2024-03-27|2498.24
#2024-03-28|2493.43
#2024-03-29|2493.43
#2024-04-01|2480.66
#2024-04-02|2499.22
#2024-04-03|2530.77
#2024-04-04|2541.73
#2024-04-05|2534.72
#2024-04-08|2539.89
#2024-04-09|2507.00
#2024-04-10|2488.51
#2024-04-11|2436.07
#2024-04-12|2419.39
#2024-04-15|2436.38
#2024-04-16|2400.86
#2024-04-17|2420.98
#2024-04-18|2430.87
#2024-04-19|2428.88
#2024-04-22|2446.94
#2024-04-23|2495.11
#2024-04-24|2441.80
#2024-04-25|2417.75
#2024-04-26|2419.14
#2024-04-29|2444.11
#2024-04-30|2427.50
#2024-05-01|2431.18
#2024-05-02|2446.33
#2024-05-03|2409.27
#2024-05-06|2462.97
#2024-05-07|2429.90
#2024-05-08|2394.23
#2024-05-09|2400.38
#2024-05-10|2397.27
#2024-05-13|2441.86
#2024-05-14|2435.97
#2024-05-15|2426.38
#2024-05-16|2453.43
#2024-05-17|2484.60
#2024-05-20|2482.22
#2024-05-21|2483.03
#2024-05-22|2481.79
#2024-05-23|2482.87
#2024-05-24|2479.99
#2024-05-27|2479.32
#2024-05-28|2496.84
#2024-05-29|2472.82
#2024-05-30|2529.59
#2024-05-31|2550.98
#2024-06-03|2568.90
#2024-06-04|2505.80
#2024-06-05|2502.57
#2024-06-06|2541.31
#2024-06-07|2521.39
#2024-06-10|2485.25
#2024-06-11|2460.38
#2024-06-12|2549.22
#2024-06-13|2481.49
#2024-06-14|2437.07
#2024-06-17|2527.25
#2024-06-18|2531.92
#2024-06-19|2570.94
#2024-06-20|2566.76
#2024-06-21|2534.21
#2024-06-24|2591.70
#2024-06-25|2566.14
#2024-06-26|2533.37
#2024-06-27|2528.52
#2024-06-28|2546.30
#2024-07-01|2567.87
#2024-07-02|2536.86
#2024-07-03|2534.77
#2024-07-04|2569.57
#2024-07-05|2542.95
#2024-07-08|2546.63
#2024-07-09|2524.78
#2024-07-10|2546.33
#2024-07-11|2579.56
#2024-07-12|2583.08
#2024-07-15|2544.76
#2024-07-16|2513.87
#2024-07-17|2524.67
#2024-07-18|2513.69
#2024-07-19|2602.05
#2024-07-22|2618.24
#2024-07-23|2631.84
#2024-07-24|2625.66
#2024-07-25|2603.92
#2024-07-26|2615.62
#2024-07-29|2621.21
#2024-07-30|2655.22
#2024-07-31|2641.32
#2024-08-01|2567.15
#2024-08-02|2535.57
#2024-08-05|2478.24
#2024-08-06|2458.85
#2024-08-07|2504.56
#2024-08-08|2497.71
#2024-08-09|2511.41
#2024-08-12|2524.93
#2024-08-13|2535.72
#2024-08-14|2568.24
#2024-08-15|2589.10
#2024-08-16|2593.23
#2024-08-19|2622.08
#2024-08-20|2620.57
#2024-08-21|2604.96
#2024-08-22|2605.01
#2024-08-23|2640.09
#2024-08-26|2627.30
#2024-08-27|2619.57
#2024-08-28|2620.67
#2024-08-29|2621.92
#2024-08-30|2636.92
#2024-09-02|2653.92
#2024-09-03|2620.65
#2024-09-04|2637.62
#2024-09-05|2632.00
#2024-09-06|2620.33
#2024-09-09|2600.53
#2024-09-10|2574.20
#2024-09-11|2561.78
#2024-09-12|2582.73
#2024-09-13|2609.47
#2024-09-16|2615.37
#2024-09-17|2616.49
#2024-09-18|2611.54
#2024-09-19|2639.06
#2024-09-20|2623.74
#2024-09-23|2607.23
#2024-09-24|2608.66
#2024-09-25|2610.41
#2024-09-26|2635.52
#2024-09-27|2623.87
#2024-09-30|2606.85
#2024-10-01|2538.28
#2024-10-02|2543.55
#2024-10-03|2505.04
#2024-10-04|2479.18
#2024-10-07|2506.08
#2024-10-08|2526.14
#2024-10-09|2518.97
#2024-10-10|2528.47
#2024-10-11|2566.25
#2024-10-14|2556.71
#2024-10-15|2564.64
#2024-10-16|2550.10
#2024-10-17|2563.13
#2024-10-18|2565.29
#2024-10-21|2544.03
#2024-10-22|2538.69
#2024-10-23|2562.15
#2024-10-24|2549.76
#2024-10-25|2551.62
#2024-10-28|2558.95
#2024-10-29|2507.91
#2024-10-30|2500.45
#2024-10-31|2548.04
#2024-11-01|2599.75
#2024-11-04|2605.38
#2024-11-05|2630.97
#2024-11-06|2580.29
#2024-11-07|2610.93
#2024-11-08|2564.80
#2024-11-11|2551.86
#2024-11-12|2484.67
#2024-11-13|2481.05
#2024-11-14|2514.40
#2024-11-15|2509.63
#2024-11-18|2535.49
#2024-11-19|2512.40
#2024-11-20|2510.15
#2024-11-21|2500.46
#2024-11-22|2471.56
#2024-11-25|2475.69
#2024-11-26|2456.29
#2024-11-27|2476.09
#2024-11-28|2503.96
#2024-11-29|2516.72
#2024-12-02|2502.26
#2024-12-03|2530.47
#2024-12-04|2534.86
#2024-12-05|2572.85
#2024-12-06|2545.12
#2024-12-09|2554.05
#2024-12-10|2578.74
#2024-12-11|2580.88
#2024-12-12|2580.71
#2024-12-13|2600.60
#2024-12-16|2610.72
#2024-12-17|2574.10
#2024-12-18|2576.67
#2024-12-19|2510.14
#2024-12-20|2475.23
#2024-12-23|2519.60
#2024-12-24|2518.88
#2024-12-25|2518.88
#2024-12-26|2523.45
#2024-12-27|2578.14
#2024-12-30|2552.93
#2024-12-31|2547.02
#2025-01-01|2547.02
#2025-01-02|2538.70
#2025-01-03|2543.41
#2025-01-06|2579.08
#2025-01-07|2606.65
#2025-01-08|2552.13
#2025-01-09|2552.34
#2025-01-10|2541.51
#2025-01-13|2561.25
#2025-01-14|2589.95
#2025-01-15|2621.51
#2025-01-16|2606.50
#2025-01-17|2597.10
#2025-01-20|2617.70
#2025-01-21|2647.44
#2025-01-22|2664.13
#2025-01-23|2639.09
#2025-01-24|2656.01
#2025-01-27|2646.71
#2025-01-28|2648.19
#2025-01-29|2661.80
#2025-01-30|2656.70
#2025-01-31|2621.56
#2025-02-03|2566.91
#2025-02-04|2592.47
#2025-02-05|2595.13
#2025-02-06|2641.24
#2025-02-07|2753.03
#2025-02-10|2725.57
#2025-02-11|2733.58
#2025-02-12|2752.37
#2025-02-13|2747.72
#2025-02-14|2771.33
#2025-02-17|2787.07
#2025-02-18|2823.86
#2025-02-19|2807.80
#2025-02-20|2806.70
#2025-02-21|2812.68
#2025-02-24|2812.28
#2025-02-25|2880.55
#2025-02-26|2946.41
#2025-02-27|2908.85
#2025-02-28|2887.95
#2025-03-03|2926.32
#2025-03-04|2863.47
#2025-03-05|2992.55
#2025-03-06|3010.59
#2025-03-07|3013.70
#2025-03-10|2961.75
#2025-03-11|2981.10
#2025-03-12|3004.79
#2025-03-13|2982.22
#2025-03-14|3021.54
#2025-03-17|3056.44
#2025-03-18|3077.82
#2025-03-19|3071.43
#2025-03-20|3058.42
#2025-03-21|3033.84
#2025-03-24|3034.56
#2025-03-25|3101.66
#2025-03-26|3117.03
#2025-03-27|3100.90
#2025-03-28|3059.30
#2025-03-31|2991.66
#2025-04-01|2997.37
#2025-04-02|2983.21
#2025-04-03|2914.29
#2025-04-04|2676.77
#2025-04-07|2620.33
#2025-04-08|2720.20
#2025-04-09|2622.64
#2025-04-10|2765.15
#2025-04-11|2836.24
#2025-04-14|2909.77
#2025-04-15|2976.01
#2025-04-16|2985.13
#2025-04-17|2977.05
#2025-04-18|2977.05
#2025-04-21|3016.02
#2025-04-22|3000.85
#2025-04-23|3043.00
#2025-04-24|3021.90
#2025-04-25|3055.92
#2025-04-28|3085.26
#2025-04-29|3116.63
#2025-04-30|3153.64
#2025-05-01|3137.29
#2025-05-02|3290.39
#2025-05-05|3302.59
#2025-05-06|3249.43
#2025-05-07|3325.61
#2025-05-08|3299.34
#2025-05-09|3295.62
#2025-05-12|3270.62
#2025-05-13|3286.47
#2025-05-14|3314.33
#2025-05-15|3360.72
#2025-05-16|3360.20
#2025-05-19|3416.18
#2025-05-20|3450.34
#2025-05-21|3477.92
#2025-05-22|3437.38
#2025-05-23|3452.37
#2025-05-26|3474.29
#2025-05-27|3447.71
#2025-05-28|3402.73
#2025-05-29|3417.21
#2025-05-30|3417.73
#2025-06-02|3524.56
#2025-06-03|3462.70
#2025-06-04|3499.59
#2025-06-05|3506.85
#2025-06-06|3518.43
#2025-06-09|3524.03
#2025-06-10|3493.87
#2025-06-11|3532.20
#2025-06-12|3564.46
#2025-06-13|3511.47
#2025-06-16|3569.56
#2025-06-17|3498.98
#2025-06-18|3490.02
#2025-06-19|3464.15
#2025-06-20|3486.20
#2025-06-23|3465.97
#2025-06-24|3551.03
#2025-06-25|3551.65
#2025-06-26|3551.01
#2025-06-27|3626.88
#2025-06-30|3620.07
#2025-07-01|3606.87
#2025-07-02|3595.88
#2025-07-03|3643.39
#2025-07-04|3625.61
#2025-07-07|3651.59
#2025-07-08|3636.77
#2025-07-09|3675.27
#2025-07-10|3678.37
#2025-07-11|3645.55
#2025-07-14|3622.01
#2025-07-15|3566.26
#2025-07-16|3565.84
#2025-07-17|3564.38
#2025-07-18|3579.45
#2025-07-21|3590.72
#2025-07-22|3599.11
#2025-07-23|3627.17
#2025-07-24|3657.94
#2025-07-25|3637.40
#2025-07-28|3607.02
#2025-07-29|3588.03
#2025-07-30|3585.64
#2025-07-31|3572.39
#2025-08-01|3549.37
#2025-08-04|3624.68
#2025-08-05|3601.95
#2025-08-06|3663.69
#2025-08-07|3689.95
#2025-08-08|3711.50
#2025-08-11|3727.89
#2025-08-12|3778.02
#2025-08-13|3806.95
#2025-08-14|3812.78
#2025-08-15|3827.28
#2025-08-18|3781.71
#2025-08-19|3834.23
#2025-08-20|3840.22
#2025-08-21|3856.79
#2025-08-22|3893.75
#2025-08-25|3874.27
#2025-08-26|3812.07
#2025-08-27|3716.35
#2025-08-28|3722.91
#2025-08-29|3712.06
#2025-09-01|3732.26
#2025-09-02|3673.06
#2025-09-03|3664.50
#2025-09-04|3704.02
#2025-09-05|3694.07
#2025-09-08|3708.73
#2025-09-09|3709.12
#2025-09-10|3745.84
#2025-09-11|3715.49
#2025-09-12|3746.94
#2025-09-15|3804.33
#2025-09-16|3790.32
#2025-09-17|3796.56
#2025-09-18|3773.59
#2025-09-19|3803.22
#2025-09-22|3772.04
#2025-09-23|3867.26
#2025-09-24|3790.94
#2025-09-25|3766.85
#2025-09-26|3814.00
#2025-09-29|3808.63
#2025-09-30|3801.49
#2025-10-01|3829.21
#2025-10-02|3721.90
#2025-10-03|3781.01
#2025-10-06|3799.95
#2025-10-07|3757.57
#2025-10-08|3793.70
#2025-10-09|3774.36
#2025-10-10|3830.50
#2025-10-13|3768.09
#2025-10-14|3789.14
#2025-10-15|3802.88
#2025-10-16|3814.42
#2025-10-17|3782.22
#2025-10-20|3798.58
#2025-10-21|3797.09
#2025-10-22|3780.24
#2025-10-23|3799.64
#2025-10-24|3781.96
#2025-10-27|3836.57
#2025-10-28|3867.55
#2025-10-29|3886.68
#2025-10-30|3870.53
#2025-10-31|3918.94
#2025-11-03|3938.99
#2025-11-04|3916.33
#2025-11-05|3917.10
#2025-11-06|3944.50
#2025-11-07|3917.81
#2025-11-10|3929.82
#2025-11-11|3989.57
#2025-11-12|4040.49
#2025-11-13|4047.50
#2025-11-14|3970.91
#2025-11-17|3957.05
#2025-11-18|3851.60
#2025-11-19|3847.87
#2025-11-20|3877.95
#2025-11-21|3853.25
#2025-11-24|3896.71
#2025-11-25|3951.21
#2025-11-26|3993.50
#2025-11-27|4007.55
#2025-11-28|3996.82
#2025-12-01|4023.00
#2025-12-02|4066.34
#2025-12-03|4048.59
#2025-12-04|4055.21
#2025-12-05|4076.82
#2025-12-08|4063.92
#2025-12-09|4043.90
#2025-12-10|4107.72
#2025-12-11|4195.11
#2025-12-12|4126.79
#2025-12-15|4159.41
#2025-12-16|4174.76
#2025-12-17|4186.60
#2025-12-18|4182.63
#2025-12-19|4237.69
#2025-12-22|4258.64
#2025-12-23|4292.22
#2025-12-24|4293.30
#2025-12-25|4293.30
#2025-12-26|4292.99
#2025-12-29|4292.37
#2025-12-30|4327.81
#2025-12-31|4322.06
#2026-01-01|4322.06
#2026-01-02|4328.31
#2026-01-05|4332.46
#2026-01-06|4300.56
#2026-01-07|4226.98
#2026-01-08|4230.65
#2026-01-09|4192.11
#2026-01-12|4223.01
#2026-01-13|4258.21
#2026-01-14|4351.55
#2026-01-15|4333.82
#2026-01-16|4324.00
#2026-01-19|4269.21
#2026-01-20|4272.80
#2026-01-21|4273.12
#2026-01-22|4388.03
#2026-01-23|4325.98
#2026-01-26|4377.65
#2026-01-27|4441.37
#2026-01-28|4390.99
#2026-01-29|4348.74
#2026-01-30|4382.68
#2026-02-02|4421.92
#2026-02-03|4458.74
#2026-02-04|4468.16
#2026-02-05|4437.78
#2026-02-06|4557.45
#2026-02-09|4603.57
#2026-02-10|4586.69
#2026-02-11|4513.57
#2026-02-12|4495.48
#2026-02-13|4362.92
#2026-02-16|4453.34
#2026-02-17|4468.98
#2026-02-18|4511.16
#2026-02-19|4443.67
#2026-02-20|4534.14
#2026-02-23|4516.77
#2026-02-24|4412.18
#2026-02-25|4464.93
#2026-02-26|4460.15
#2026-02-27|4441.90
#2026-03-02|4317.79
#2026-03-03|4168.42
#2026-03-04|4311.47
#2026-03-05|4256.95
#2026-03-06|4174.86
#2026-03-09|4180.13
#2026-03-10|4289.26
#2026-03-11|4225.29
#2026-03-12|4122.53
#2026-03-13|4087.93
#2026-03-16|4152.79
#2026-03-17|4185.80
#2026-03-18|4225.41
#2026-03-19|4122.82
#2026-03-20|4078.94
#2026-03-23|4119.64
#2026-03-24|4100.53
#2026-03-25|4144.25
#2026-03-26|4119.73
#2026-03-27|4111.58
#2026-03-30|4136.54
#2026-03-31|4239.94
#2026-04-01|4363.14
#2026-04-02|4335.59
#2026-04-03|4335.59
#2026-04-06|4332.51
#2026-04-07|4275.19
#2026-04-08|4388.78
#2026-04-09|4422.79
#2026-04-10|4484.54
#2026-04-13|4488.14