Table Data - NASDAQ Denmark Financials Total Return Index
| Title | NASDAQ Denmark Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQDK30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 457.22 |
| 2001-04-02 | 448.20 |
| 2001-04-03 | 450.88 |
| 2001-04-04 | 450.59 |
| 2001-04-05 | 451.12 |
| 2001-04-06 | 451.36 |
| 2001-04-09 | 452.31 |
| 2001-04-10 | 448.04 |
| 2001-04-11 | 450.40 |
| 2001-04-12 | 451.87 |
| 2001-04-13 | . |
| 2001-04-16 | 452.46 |
| 2001-04-17 | 449.89 |
| 2001-04-18 | 451.34 |
| 2001-04-19 | 462.79 |
| 2001-04-20 | 467.61 |
| 2001-04-23 | 464.29 |
| 2001-04-24 | 468.26 |
| 2001-04-25 | 475.67 |
| 2001-04-26 | 487.95 |
| 2001-04-27 | 481.96 |
| 2001-04-30 | 471.66 |
| 2001-05-01 | 475.73 |
| 2001-05-02 | 477.89 |
| 2001-05-03 | 491.28 |
| 2001-05-04 | 496.40 |
| 2001-05-07 | 497.23 |
| 2001-05-08 | 488.89 |
| 2001-05-09 | 488.93 |
| 2001-05-10 | 487.97 |
| 2001-05-11 | 484.08 |
| 2001-05-14 | 481.81 |
| 2001-05-15 | 481.25 |
| 2001-05-16 | 473.12 |
| 2001-05-17 | 480.00 |
| 2001-05-18 | 478.96 |
| 2001-05-21 | 478.31 |
| 2001-05-22 | 469.87 |
| 2001-05-23 | 464.65 |
| 2001-05-24 | 462.94 |
| 2001-05-25 | 464.68 |
| 2001-05-28 | . |
| 2001-05-29 | 456.75 |
| 2001-05-30 | 459.34 |
| 2001-05-31 | 462.94 |
| 2001-06-01 | 458.42 |
| 2001-06-04 | 459.06 |
| 2001-06-05 | 459.24 |
| 2001-06-06 | 465.45 |
| 2001-06-07 | 458.22 |
| 2001-06-08 | 461.02 |
| 2001-06-11 | 455.48 |
| 2001-06-12 | 463.27 |
| 2001-06-13 | 469.04 |
| 2001-06-14 | 473.00 |
| 2001-06-15 | 485.05 |
| 2001-06-18 | 478.75 |
| 2001-06-19 | 487.48 |
| 2001-06-20 | 487.97 |
| 2001-06-21 | 485.74 |
| 2001-06-22 | 490.21 |
| 2001-06-25 | 505.84 |
| 2001-06-26 | 499.90 |
| 2001-06-27 | 504.41 |
| 2001-06-28 | 509.60 |
| 2001-06-29 | 511.42 |
| 2001-07-02 | 501.65 |
| 2001-07-03 | 494.12 |
| 2001-07-04 | . |
| 2001-07-05 | 491.11 |
| 2001-07-06 | 485.44 |
| 2001-07-09 | 487.16 |
| 2001-07-10 | 496.23 |
| 2001-07-11 | 496.43 |
| 2001-07-12 | 490.12 |
| 2001-07-13 | 485.13 |
| 2001-07-16 | 494.79 |
| 2001-07-17 | 489.35 |
| 2001-07-18 | 498.88 |
| 2001-07-19 | 500.79 |
| 2001-07-20 | 497.96 |
| 2001-07-23 | 495.53 |
| 2001-07-24 | 491.27 |
| 2001-07-25 | 492.18 |
| 2001-07-26 | 489.03 |
| 2001-07-27 | 486.74 |
| 2001-07-30 | 492.07 |
| 2001-07-31 | 497.26 |
| 2001-08-01 | 504.99 |
| 2001-08-02 | 498.42 |
| 2001-08-03 | 495.65 |
| 2001-08-06 | 491.20 |
| 2001-08-07 | 483.47 |
| 2001-08-08 | 478.99 |
| 2001-08-09 | 479.05 |
| 2001-08-10 | 485.67 |
| 2001-08-13 | 491.54 |
| 2001-08-14 | 491.38 |
| 2001-08-15 | 497.91 |
| 2001-08-16 | 497.47 |
| 2001-08-17 | 501.41 |
| 2001-08-20 | 495.97 |
| 2001-08-21 | 497.90 |
| 2001-08-22 | 500.92 |
| 2001-08-23 | 505.20 |
| 2001-08-24 | 505.53 |
| 2001-08-27 | 496.40 |
| 2001-08-28 | 498.20 |
| 2001-08-29 | 497.14 |
| 2001-08-30 | 495.06 |
| 2001-08-31 | 491.52 |
| 2001-09-03 | . |
| 2001-09-04 | 485.28 |
| 2001-09-05 | 488.30 |
| 2001-09-06 | 491.75 |
| 2001-09-07 | 493.04 |
| 2001-09-10 | 488.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 469.63 |
| 2001-09-18 | 448.73 |
| 2001-09-19 | 462.39 |
| 2001-09-20 | 450.83 |
| 2001-09-21 | 416.69 |
| 2001-09-24 | 420.36 |
| 2001-09-25 | 415.38 |
| 2001-09-26 | 422.07 |
| 2001-09-27 | 429.50 |
| 2001-09-28 | 452.89 |
| 2001-10-01 | 441.22 |
| 2001-10-02 | 449.30 |
| 2001-10-03 | 448.68 |
| 2001-10-04 | 456.28 |
| 2001-10-05 | 451.15 |
| 2001-10-08 | 453.53 |
| 2001-10-09 | 459.82 |
| 2001-10-10 | 464.60 |
| 2001-10-11 | 478.34 |
| 2001-10-12 | 458.63 |
| 2001-10-15 | 455.44 |
| 2001-10-16 | 456.90 |
| 2001-10-17 | 456.50 |
| 2001-10-18 | 448.33 |
| 2001-10-19 | 437.38 |
| 2001-10-22 | 439.12 |
| 2001-10-23 | 436.29 |
| 2001-10-24 | 431.15 |
| 2001-10-25 | 428.65 |
| 2001-10-26 | 444.75 |
| 2001-10-29 | 438.41 |
| 2001-10-30 | 436.09 |
| 2001-10-31 | 434.75 |
| 2001-11-01 | 432.25 |
| 2001-11-02 | 429.45 |
| 2001-11-05 | 421.71 |
| 2001-11-06 | 421.13 |
| 2001-11-07 | 441.79 |
| 2001-11-08 | 439.54 |
| 2001-11-09 | 438.57 |
| 2001-11-12 | 445.10 |
| 2001-11-13 | 436.44 |
| 2001-11-14 | 438.51 |
| 2001-11-15 | 433.19 |
| 2001-11-16 | 449.34 |
| 2001-11-19 | 449.67 |
| 2001-11-20 | 455.84 |
| 2001-11-21 | 443.72 |
| 2001-11-22 | . |
| 2001-11-23 | 449.57 |
| 2001-11-26 | 453.60 |
| 2001-11-27 | 446.43 |
| 2001-11-28 | 436.56 |
| 2001-11-29 | 437.99 |
| 2001-11-30 | 453.72 |
| 2001-12-03 | 448.77 |
| 2001-12-04 | 455.40 |
| 2001-12-05 | 447.68 |
| 2001-12-06 | 445.26 |
| 2001-12-07 | 440.24 |
| 2001-12-10 | 436.94 |
| 2001-12-11 | 439.01 |
| 2001-12-12 | 438.52 |
| 2001-12-13 | 439.05 |
| 2001-12-14 | 430.96 |
| 2001-12-17 | 433.08 |
| 2001-12-18 | 443.66 |
| 2001-12-19 | 449.73 |
| 2001-12-20 | 454.34 |
| 2001-12-21 | 448.37 |
| 2001-12-24 | 444.02 |
| 2001-12-25 | . |
| 2001-12-26 | 444.38 |
| 2001-12-27 | 459.34 |
| 2001-12-28 | 453.91 |
| 2001-12-31 | 458.35 |
| 2002-01-01 | . |
| 2002-01-02 | 469.19 |
| 2002-01-03 | 474.66 |
| 2002-01-04 | 470.40 |
| 2002-01-07 | 462.94 |
| 2002-01-08 | 452.70 |
| 2002-01-09 | 443.16 |
| 2002-01-10 | 457.53 |
| 2002-01-11 | 452.79 |
| 2002-01-14 | 452.68 |
| 2002-01-15 | 446.79 |
| 2002-01-16 | 452.49 |
| 2002-01-17 | 464.69 |
| 2002-01-18 | 459.48 |
| 2002-01-21 | . |
| 2002-01-22 | 452.73 |
| 2002-01-23 | 450.29 |
| 2002-01-24 | 449.22 |
| 2002-01-25 | 432.38 |
| 2002-01-28 | 428.22 |
| 2002-01-29 | 422.45 |
| 2002-01-30 | 428.62 |
| 2002-01-31 | 439.06 |
| 2002-02-01 | 440.83 |
| 2002-02-04 | 442.40 |
| 2002-02-05 | 435.73 |
| 2002-02-06 | 433.44 |
| 2002-02-07 | 438.84 |
| 2002-02-08 | 448.61 |
| 2002-02-11 | 450.65 |
| 2002-02-12 | 440.25 |
| 2002-02-13 | 440.30 |
| 2002-02-14 | 444.17 |
| 2002-02-15 | 448.63 |
| 2002-02-18 | . |
| 2002-02-19 | 439.74 |
| 2002-02-20 | 432.30 |
| 2002-02-21 | 409.84 |
| 2002-02-22 | 420.72 |
| 2002-02-25 | 429.14 |
| 2002-02-26 | 429.08 |
| 2002-02-27 | 436.09 |
| 2002-02-28 | 433.55 |
| 2002-03-01 | 433.71 |
| 2002-03-04 | 439.79 |
| 2002-03-05 | 450.02 |
| 2002-03-06 | 437.13 |
| 2002-03-07 | 432.53 |
| 2002-03-08 | 435.67 |
| 2002-03-11 | 427.97 |
| 2002-03-12 | 428.56 |
| 2002-03-13 | 428.65 |
| 2002-03-14 | 431.81 |
| 2002-03-15 | 435.38 |
| 2002-03-18 | 441.17 |
| 2002-03-19 | 444.81 |
| 2002-03-20 | 448.62 |
| 2002-03-21 | 451.21 |
| 2002-03-22 | 457.93 |
| 2002-03-25 | 465.14 |
| 2002-03-26 | 467.78 |
| 2002-03-27 | 461.46 |
| 2002-03-28 | 461.24 |
| 2002-03-29 | . |
| 2002-04-01 | 465.04 |
| 2002-04-02 | 462.57 |
| 2002-04-03 | 454.28 |
| 2002-04-04 | 459.82 |
| 2002-04-05 | 461.10 |
| 2002-04-08 | 464.24 |
| 2002-04-09 | 464.44 |
| 2002-04-10 | 466.51 |
| 2002-04-11 | 466.38 |
| 2002-04-12 | 478.64 |
| 2002-04-15 | 488.26 |
| 2002-04-16 | 486.35 |
| 2002-04-17 | 496.26 |
| 2002-04-18 | 496.95 |
| 2002-04-19 | 505.90 |
| 2002-04-22 | 506.20 |
| 2002-04-23 | 501.30 |
| 2002-04-24 | 502.61 |
| 2002-04-25 | 507.00 |
| 2002-04-26 | 506.99 |
| 2002-04-29 | 515.12 |
| 2002-04-30 | 529.75 |
| 2002-05-01 | 520.73 |
| 2002-05-02 | 527.76 |
| 2002-05-03 | 536.33 |
| 2002-05-06 | 528.91 |
| 2002-05-07 | 530.35 |
| 2002-05-08 | 543.91 |
| 2002-05-09 | 543.79 |
| 2002-05-10 | 538.54 |
| 2002-05-13 | 540.87 |
| 2002-05-14 | 532.87 |
| 2002-05-15 | 528.41 |
| 2002-05-16 | 523.96 |
| 2002-05-17 | 528.61 |
| 2002-05-20 | 528.78 |
| 2002-05-21 | 539.27 |
| 2002-05-22 | 546.65 |
| 2002-05-23 | 545.10 |
| 2002-05-24 | 547.60 |
| 2002-05-27 | . |
| 2002-05-28 | 541.92 |
| 2002-05-29 | 546.04 |
| 2002-05-30 | 554.17 |
| 2002-05-31 | 543.89 |
| 2002-06-03 | 551.93 |
| 2002-06-04 | 549.25 |
| 2002-06-05 | 545.80 |
| 2002-06-06 | 555.10 |
| 2002-06-07 | 546.32 |
| 2002-06-10 | 545.67 |
| 2002-06-11 | 550.40 |
| 2002-06-12 | 553.55 |
| 2002-06-13 | 546.84 |
| 2002-06-14 | 537.03 |
| 2002-06-17 | 537.61 |
| 2002-06-18 | 536.63 |
| 2002-06-19 | 521.55 |
| 2002-06-20 | 531.40 |
| 2002-06-21 | 547.08 |
| 2002-06-24 | 533.44 |
| 2002-06-25 | 543.94 |
| 2002-06-26 | 546.92 |
| 2002-06-27 | 542.45 |
| 2002-06-28 | 544.85 |
| 2002-07-01 | 538.76 |
| 2002-07-02 | 538.55 |
| 2002-07-03 | 531.69 |
| 2002-07-04 | . |
| 2002-07-05 | 544.18 |
| 2002-07-08 | 552.02 |
| 2002-07-09 | 555.64 |
| 2002-07-10 | 546.81 |
| 2002-07-11 | 536.67 |
| 2002-07-12 | 533.83 |
| 2002-07-15 | 527.11 |
| 2002-07-16 | 526.33 |
| 2002-07-17 | 529.05 |
| 2002-07-18 | 542.52 |
| 2002-07-19 | 532.67 |
| 2002-07-22 | 501.37 |
| 2002-07-23 | 483.76 |
| 2002-07-24 | 457.67 |
| 2002-07-25 | 510.41 |
| 2002-07-26 | 497.63 |
| 2002-07-29 | 527.14 |
| 2002-07-30 | 530.00 |
| 2002-07-31 | 533.48 |
| 2002-08-01 | 516.55 |
| 2002-08-02 | 521.54 |
| 2002-08-05 | 499.05 |
| 2002-08-06 | 483.33 |
| 2002-08-07 | 492.28 |
| 2002-08-08 | 483.90 |
| 2002-08-09 | 482.65 |
| 2002-08-12 | 490.03 |
| 2002-08-13 | 487.85 |
| 2002-08-14 | 481.98 |
| 2002-08-15 | 497.56 |
| 2002-08-16 | 492.94 |
| 2002-08-19 | 503.44 |
| 2002-08-20 | 506.73 |
| 2002-08-21 | 523.30 |
| 2002-08-22 | 490.13 |
| 2002-08-23 | 503.89 |
| 2002-08-26 | 499.12 |
| 2002-08-27 | 516.38 |
| 2002-08-28 | 520.36 |
| 2002-08-29 | 517.56 |
| 2002-08-30 | 518.76 |
| 2002-09-02 | . |
| 2002-09-03 | 509.44 |
| 2002-09-04 | 501.56 |
| 2002-09-05 | 503.77 |
| 2002-09-06 | 515.91 |
| 2002-09-09 | 497.48 |
| 2002-09-10 | 498.75 |
| 2002-09-11 | 509.92 |
| 2002-09-12 | 494.99 |
| 2002-09-13 | 495.38 |
| 2002-09-16 | 486.70 |
| 2002-09-17 | 485.08 |
| 2002-09-18 | 473.43 |
| 2002-09-19 | 481.01 |
| 2002-09-20 | 489.74 |
| 2002-09-23 | 482.69 |
| 2002-09-24 | 464.92 |
| 2002-09-25 | 459.06 |
| 2002-09-26 | 467.30 |
| 2002-09-27 | 469.52 |
| 2002-09-30 | 457.22 |
| 2002-10-01 | 446.20 |
| 2002-10-02 | 461.51 |
| 2002-10-03 | 458.74 |
| 2002-10-04 | 455.84 |
| 2002-10-07 | 456.51 |
| 2002-10-08 | 460.01 |
| 2002-10-09 | 446.81 |
| 2002-10-10 | 445.73 |
| 2002-10-11 | 477.80 |
| 2002-10-14 | 470.33 |
| 2002-10-15 | 485.63 |
| 2002-10-16 | 479.63 |
| 2002-10-17 | 479.58 |
| 2002-10-18 | 489.68 |
| 2002-10-21 | 483.78 |
| 2002-10-22 | 479.20 |
| 2002-10-23 | 465.94 |
| 2002-10-24 | 465.32 |
| 2002-10-25 | 465.79 |
| 2002-10-28 | 478.14 |
| 2002-10-29 | 452.42 |
| 2002-10-30 | 475.54 |
| 2002-10-31 | 471.15 |
| 2002-11-01 | 470.09 |
| 2002-11-04 | 478.99 |
| 2002-11-05 | 483.37 |
| 2002-11-06 | 479.44 |
| 2002-11-07 | 485.95 |
| 2002-11-08 | 491.84 |
| 2002-11-11 | 481.30 |
| 2002-11-12 | 480.94 |
| 2002-11-13 | 475.71 |
| 2002-11-14 | 475.25 |
| 2002-11-15 | 470.71 |
| 2002-11-18 | 472.24 |
| 2002-11-19 | 475.32 |
| 2002-11-20 | 462.72 |
| 2002-11-21 | 469.58 |
| 2002-11-22 | 472.25 |
| 2002-11-25 | 470.88 |
| 2002-11-26 | 473.33 |
| 2002-11-27 | 474.54 |
| 2002-11-28 | . |
| 2002-11-29 | 495.27 |
| 2002-12-02 | 487.24 |
| 2002-12-03 | 488.98 |
| 2002-12-04 | 492.34 |
| 2002-12-05 | 489.16 |
| 2002-12-06 | 481.68 |
| 2002-12-09 | 475.56 |
| 2002-12-10 | 482.58 |
| 2002-12-11 | 493.64 |
| 2002-12-12 | 500.01 |
| 2002-12-13 | 501.32 |
| 2002-12-16 | 503.06 |
| 2002-12-17 | 513.63 |
| 2002-12-18 | 509.08 |
| 2002-12-19 | 502.91 |
| 2002-12-20 | 490.82 |
| 2002-12-23 | 491.69 |
| 2002-12-24 | 493.75 |
| 2002-12-25 | . |
| 2002-12-26 | 494.98 |
| 2002-12-27 | 496.68 |
| 2002-12-30 | 498.75 |
| 2002-12-31 | 500.59 |
| 2003-01-01 | . |
| 2003-01-02 | 510.05 |
| 2003-01-03 | 518.00 |
| 2003-01-06 | 523.93 |
| 2003-01-07 | 521.77 |
| 2003-01-08 | 512.67 |
| 2003-01-09 | 517.15 |
| 2003-01-10 | 523.34 |
| 2003-01-13 | 530.01 |
| 2003-01-14 | 523.60 |
| 2003-01-15 | 523.49 |
| 2003-01-16 | 530.09 |
| 2003-01-17 | 528.15 |
| 2003-01-20 | . |
| 2003-01-21 | 527.88 |
| 2003-01-22 | 522.16 |
| 2003-01-23 | 525.20 |
| 2003-01-24 | 518.87 |
| 2003-01-27 | 509.17 |
| 2003-01-28 | 509.26 |
| 2003-01-29 | 505.90 |
| 2003-01-30 | 498.43 |
| 2003-01-31 | 497.68 |
| 2003-02-03 | 503.10 |
| 2003-02-04 | 498.43 |
| 2003-02-05 | 504.42 |
| 2003-02-06 | 509.57 |
| 2003-02-07 | 500.22 |
| 2003-02-10 | 492.16 |
| 2003-02-11 | 491.39 |
| 2003-02-12 | 488.05 |
| 2003-02-13 | 485.44 |
| 2003-02-14 | 498.16 |
| 2003-02-17 | . |
| 2003-02-18 | 505.57 |
| 2003-02-19 | 511.96 |
| 2003-02-20 | 490.40 |
| 2003-02-21 | 488.39 |
| 2003-02-24 | 493.74 |
| 2003-02-25 | 492.81 |
| 2003-02-26 | 481.35 |
| 2003-02-27 | 474.61 |
| 2003-02-28 | 485.09 |
| 2003-03-03 | 482.69 |
| 2003-03-04 | 474.31 |
| 2003-03-05 | 481.94 |
| 2003-03-06 | 476.46 |
| 2003-03-07 | 488.22 |
| 2003-03-10 | 484.31 |
| 2003-03-11 | 475.94 |
| 2003-03-12 | 477.36 |
| 2003-03-13 | 478.56 |
| 2003-03-14 | 489.30 |
| 2003-03-17 | 484.62 |
| 2003-03-18 | 504.69 |
| 2003-03-19 | 507.95 |
| 2003-03-20 | 505.70 |
| 2003-03-21 | 501.41 |
| 2003-03-24 | 503.51 |
| 2003-03-25 | 513.95 |
| 2003-03-26 | 515.94 |
| 2003-03-27 | 526.88 |
| 2003-03-28 | 526.06 |
| 2003-03-31 | 528.15 |
| 2003-04-01 | 531.19 |
| 2003-04-02 | 533.76 |
| 2003-04-03 | 531.83 |
| 2003-04-04 | 532.12 |
| 2003-04-07 | 540.19 |
| 2003-04-08 | 538.00 |
| 2003-04-09 | 542.91 |
| 2003-04-10 | 546.27 |
| 2003-04-11 | 544.54 |
| 2003-04-14 | 554.18 |
| 2003-04-15 | 565.36 |
| 2003-04-16 | 571.40 |
| 2003-04-17 | 574.14 |
| 2003-04-18 | . |
| 2003-04-21 | 571.68 |
| 2003-04-22 | 565.26 |
| 2003-04-23 | 577.92 |
| 2003-04-24 | 573.97 |
| 2003-04-25 | 575.00 |
| 2003-04-28 | 587.39 |
| 2003-04-29 | 601.61 |
| 2003-04-30 | 603.85 |
| 2003-05-01 | 595.42 |
| 2003-05-02 | 589.12 |
| 2003-05-05 | 605.96 |
| 2003-05-06 | 612.50 |
| 2003-05-07 | 608.54 |
| 2003-05-08 | 606.42 |
| 2003-05-09 | 609.23 |
| 2003-05-12 | 607.11 |
| 2003-05-13 | 612.21 |
| 2003-05-14 | 622.76 |
| 2003-05-15 | 623.90 |
| 2003-05-16 | 627.98 |
| 2003-05-19 | 625.80 |
| 2003-05-20 | 624.77 |
| 2003-05-21 | 634.25 |
| 2003-05-22 | 640.29 |
| 2003-05-23 | 645.67 |
| 2003-05-26 | . |
| 2003-05-27 | 656.34 |
| 2003-05-28 | 656.74 |
| 2003-05-29 | 661.60 |
| 2003-05-30 | 668.77 |
| 2003-06-02 | 668.09 |
| 2003-06-03 | 650.30 |
| 2003-06-04 | 646.06 |
| 2003-06-05 | 655.46 |
| 2003-06-06 | 661.80 |
| 2003-06-09 | 665.37 |
| 2003-06-10 | 658.07 |
| 2003-06-11 | 667.19 |
| 2003-06-12 | 652.38 |
| 2003-06-13 | 656.81 |
| 2003-06-16 | 668.32 |
| 2003-06-17 | 671.36 |
| 2003-06-18 | 668.97 |
| 2003-06-19 | 657.07 |
| 2003-06-20 | 665.52 |
| 2003-06-23 | 644.71 |
| 2003-06-24 | 642.66 |
| 2003-06-25 | 653.52 |
| 2003-06-26 | 641.08 |
| 2003-06-27 | 647.39 |
| 2003-06-30 | 641.82 |
| 2003-07-01 | 635.44 |
| 2003-07-02 | 639.84 |
| 2003-07-03 | 638.29 |
| 2003-07-04 | . |
| 2003-07-07 | 624.60 |
| 2003-07-08 | 616.01 |
| 2003-07-09 | 610.43 |
| 2003-07-10 | 624.16 |
| 2003-07-11 | 621.37 |
| 2003-07-14 | 624.20 |
| 2003-07-15 | 628.32 |
| 2003-07-16 | 619.66 |
| 2003-07-17 | 618.08 |
| 2003-07-18 | 613.76 |
| 2003-07-21 | 611.99 |
| 2003-07-22 | 607.47 |
| 2003-07-23 | 614.70 |
| 2003-07-24 | 615.24 |
| 2003-07-25 | 618.59 |
| 2003-07-28 | 622.49 |
| 2003-07-29 | 626.96 |
| 2003-07-30 | 623.51 |
| 2003-07-31 | 615.57 |
| 2003-08-01 | 608.14 |
| 2003-08-04 | 602.65 |
| 2003-08-05 | 610.07 |
| 2003-08-06 | 610.80 |
| 2003-08-07 | 618.66 |
| 2003-08-08 | 611.42 |
| 2003-08-11 | 619.23 |
| 2003-08-12 | 626.92 |
| 2003-08-13 | 629.68 |
| 2003-08-14 | 633.48 |
| 2003-08-15 | 643.88 |
| 2003-08-18 | 636.04 |
| 2003-08-19 | 633.81 |
| 2003-08-20 | 648.81 |
| 2003-08-21 | 628.47 |
| 2003-08-22 | 613.05 |
| 2003-08-25 | 606.57 |
| 2003-08-26 | 605.32 |
| 2003-08-27 | 612.60 |
| 2003-08-28 | 614.70 |
| 2003-08-29 | 621.67 |
| 2003-09-01 | . |
| 2003-09-02 | 620.56 |
| 2003-09-03 | 632.87 |
| 2003-09-04 | 635.79 |
| 2003-09-05 | 640.89 |
| 2003-09-08 | 643.39 |
| 2003-09-09 | 637.01 |
| 2003-09-10 | 633.83 |
| 2003-09-11 | 647.22 |
| 2003-09-12 | 652.56 |
| 2003-09-15 | 656.77 |
| 2003-09-16 | 646.48 |
| 2003-09-17 | 650.45 |
| 2003-09-18 | 648.10 |
| 2003-09-19 | 657.81 |
| 2003-09-22 | 653.07 |
| 2003-09-23 | 655.50 |
| 2003-09-24 | 656.86 |
| 2003-09-25 | 653.03 |
| 2003-09-26 | 648.48 |
| 2003-09-29 | 646.63 |
| 2003-09-30 | 648.97 |
| 2003-10-01 | 658.35 |
| 2003-10-02 | 660.13 |
| 2003-10-03 | 665.66 |
| 2003-10-06 | 670.31 |
| 2003-10-07 | 671.88 |
| 2003-10-08 | 677.72 |
| 2003-10-09 | 672.19 |
| 2003-10-10 | 670.91 |
| 2003-10-13 | 670.53 |
| 2003-10-14 | 671.10 |
| 2003-10-15 | 671.14 |
| 2003-10-16 | 671.62 |
| 2003-10-17 | 673.56 |
| 2003-10-20 | 674.75 |
| 2003-10-21 | 680.08 |
| 2003-10-22 | 684.45 |
| 2003-10-23 | 682.50 |
| 2003-10-24 | 683.06 |
| 2003-10-27 | 684.58 |
| 2003-10-28 | 692.66 |
| 2003-10-29 | 701.68 |
| 2003-10-30 | 702.90 |
| 2003-10-31 | 693.31 |
| 2003-11-03 | 693.46 |
| 2003-11-04 | 693.04 |
| 2003-11-05 | 689.56 |
| 2003-11-06 | 688.12 |
| 2003-11-07 | 702.58 |
| 2003-11-10 | 707.66 |
| 2003-11-11 | 704.50 |
| 2003-11-12 | 711.72 |
| 2003-11-13 | 721.03 |
| 2003-11-14 | 722.03 |
| 2003-11-17 | 722.58 |
| 2003-11-18 | 722.31 |
| 2003-11-19 | 718.01 |
| 2003-11-20 | 715.56 |
| 2003-11-21 | 715.15 |
| 2003-11-24 | 709.22 |
| 2003-11-25 | 713.84 |
| 2003-11-26 | 720.95 |
| 2003-11-27 | . |
| 2003-11-28 | 721.76 |
| 2003-12-01 | 731.18 |
| 2003-12-02 | 738.36 |
| 2003-12-03 | 746.06 |
| 2003-12-04 | 745.27 |
| 2003-12-05 | 750.19 |
| 2003-12-08 | 756.23 |
| 2003-12-09 | 761.72 |
| 2003-12-10 | 759.90 |
| 2003-12-11 | 765.99 |
| 2003-12-12 | 774.17 |
| 2003-12-15 | 783.42 |
| 2003-12-16 | 781.57 |
| 2003-12-17 | 776.16 |
| 2003-12-18 | 774.99 |
| 2003-12-19 | 769.72 |
| 2003-12-22 | 778.82 |
| 2003-12-23 | 784.76 |
| 2003-12-24 | 786.89 |
| 2003-12-25 | . |
| 2003-12-26 | 786.62 |
| 2003-12-29 | 791.10 |
| 2003-12-30 | 791.11 |
| 2003-12-31 | 796.17 |
| 2004-01-01 | . |
| 2004-01-02 | 811.61 |
| 2004-01-05 | 810.89 |
| 2004-01-06 | 819.03 |
| 2004-01-07 | 810.46 |
| 2004-01-08 | 820.81 |
| 2004-01-09 | 828.56 |
| 2004-01-12 | 822.62 |
| 2004-01-13 | 822.56 |
| 2004-01-14 | 822.24 |
| 2004-01-15 | 823.69 |
| 2004-01-16 | 811.68 |
| 2004-01-19 | . |
| 2004-01-20 | 824.89 |
| 2004-01-21 | 822.04 |
| 2004-01-22 | 833.16 |
| 2004-01-23 | 833.94 |
| 2004-01-26 | 829.76 |
| 2004-01-27 | 838.45 |
| 2004-01-28 | 828.88 |
| 2004-01-29 | 817.97 |
| 2004-01-30 | 821.46 |
| 2004-02-02 | 818.47 |
| 2004-02-03 | 822.04 |
| 2004-02-04 | 822.55 |
| 2004-02-05 | 846.66 |
| 2004-02-06 | 852.47 |
| 2004-02-09 | 845.66 |
| 2004-02-10 | 839.29 |
| 2004-02-11 | 833.09 |
| 2004-02-12 | 845.16 |
| 2004-02-13 | 840.35 |
| 2004-02-16 | . |
| 2004-02-17 | 838.59 |
| 2004-02-18 | 835.26 |
| 2004-02-19 | 825.89 |
| 2004-02-20 | 817.92 |
| 2004-02-23 | 821.65 |
| 2004-02-24 | 825.02 |
| 2004-02-25 | 807.35 |
| 2004-02-26 | 811.07 |
| 2004-02-27 | 803.70 |
| 2004-03-01 | 813.32 |
| 2004-03-02 | 803.93 |
| 2004-03-03 | 801.48 |
| 2004-03-04 | 798.84 |
| 2004-03-05 | 816.13 |
| 2004-03-08 | 817.10 |
| 2004-03-09 | 822.24 |
| 2004-03-10 | 814.29 |
| 2004-03-11 | 806.57 |
| 2004-03-12 | 804.93 |
| 2004-03-15 | 806.34 |
| 2004-03-16 | 813.02 |
| 2004-03-17 | 810.78 |
| 2004-03-18 | 821.38 |
| 2004-03-19 | 818.73 |
| 2004-03-22 | 817.87 |
| 2004-03-23 | 823.05 |
| 2004-03-24 | 817.53 |
| 2004-03-25 | 811.05 |
| 2004-03-26 | 804.94 |
| 2004-03-29 | 810.17 |
| 2004-03-30 | 810.74 |
| 2004-03-31 | 815.42 |
| 2004-04-01 | 821.93 |
| 2004-04-02 | 811.49 |
| 2004-04-05 | 806.63 |
| 2004-04-06 | 805.36 |
| 2004-04-07 | 816.67 |
| 2004-04-08 | 812.37 |
| 2004-04-09 | . |
| 2004-04-12 | 810.03 |
| 2004-04-13 | 801.58 |
| 2004-04-14 | 796.79 |
| 2004-04-15 | 792.13 |
| 2004-04-16 | 811.30 |
| 2004-04-19 | 809.28 |
| 2004-04-20 | 802.63 |
| 2004-04-21 | 794.10 |
| 2004-04-22 | 791.34 |
| 2004-04-23 | 786.96 |
| 2004-04-26 | 794.51 |
| 2004-04-27 | 805.49 |
| 2004-04-28 | 797.71 |
| 2004-04-29 | 799.79 |
| 2004-04-30 | 808.39 |
| 2004-05-03 | 805.00 |
| 2004-05-04 | 822.62 |
| 2004-05-05 | 825.64 |
| 2004-05-06 | 809.16 |
| 2004-05-07 | 797.92 |
| 2004-05-10 | 794.71 |
| 2004-05-11 | 793.93 |
| 2004-05-12 | 793.87 |
| 2004-05-13 | 800.81 |
| 2004-05-14 | 805.62 |
| 2004-05-17 | 809.55 |
| 2004-05-18 | 812.57 |
| 2004-05-19 | 813.09 |
| 2004-05-20 | 805.89 |
| 2004-05-21 | 811.30 |
| 2004-05-24 | 808.84 |
| 2004-05-25 | 814.12 |
| 2004-05-26 | 814.79 |
| 2004-05-27 | 830.83 |
| 2004-05-28 | 819.12 |
| 2004-05-31 | . |
| 2004-06-01 | 826.53 |
| 2004-06-02 | 825.88 |
| 2004-06-03 | 824.67 |
| 2004-06-04 | 831.67 |
| 2004-06-07 | 842.13 |
| 2004-06-08 | 839.12 |
| 2004-06-09 | 822.99 |
| 2004-06-10 | 824.33 |
| 2004-06-11 | . |
| 2004-06-14 | 818.56 |
| 2004-06-15 | 821.25 |
| 2004-06-16 | 821.93 |
| 2004-06-17 | 821.23 |
| 2004-06-18 | 834.92 |
| 2004-06-21 | 835.34 |
| 2004-06-22 | 836.76 |
| 2004-06-23 | 838.11 |
| 2004-06-24 | 841.52 |
| 2004-06-25 | 836.29 |
| 2004-06-28 | 847.44 |
| 2004-06-29 | 846.16 |
| 2004-06-30 | 851.84 |
| 2004-07-01 | 853.27 |
| 2004-07-02 | 858.12 |
| 2004-07-05 | . |
| 2004-07-06 | 855.72 |
| 2004-07-07 | 863.61 |
| 2004-07-08 | 863.05 |
| 2004-07-09 | 861.88 |
| 2004-07-12 | 863.96 |
| 2004-07-13 | 863.64 |
| 2004-07-14 | 863.56 |
| 2004-07-15 | 861.59 |
| 2004-07-16 | 866.34 |
| 2004-07-19 | 871.11 |
| 2004-07-20 | 869.28 |
| 2004-07-21 | 852.45 |
| 2004-07-22 | 854.56 |
| 2004-07-23 | 843.72 |
| 2004-07-26 | 845.15 |
| 2004-07-27 | 837.07 |
| 2004-07-28 | 834.29 |
| 2004-07-29 | 839.84 |
| 2004-07-30 | 839.42 |
| 2004-08-02 | 841.13 |
| 2004-08-03 | 848.60 |
| 2004-08-04 | 848.81 |
| 2004-08-05 | 848.68 |
| 2004-08-06 | 861.45 |
| 2004-08-09 | 856.92 |
| 2004-08-10 | 864.32 |
| 2004-08-11 | 857.66 |
| 2004-08-12 | 861.84 |
| 2004-08-13 | 867.95 |
| 2004-08-16 | 868.72 |
| 2004-08-17 | 863.67 |
| 2004-08-18 | 864.44 |
| 2004-08-19 | 868.00 |
| 2004-08-20 | 868.27 |
| 2004-08-23 | 863.35 |
| 2004-08-24 | 859.20 |
| 2004-08-25 | 858.73 |
| 2004-08-26 | 861.35 |
| 2004-08-27 | 857.45 |
| 2004-08-30 | 863.19 |
| 2004-08-31 | 874.95 |
| 2004-09-01 | 883.87 |
| 2004-09-02 | 886.63 |
| 2004-09-03 | 881.98 |
| 2004-09-06 | . |
| 2004-09-07 | 891.58 |
| 2004-09-08 | 896.54 |
| 2004-09-09 | 899.72 |
| 2004-09-10 | 913.96 |
| 2004-09-13 | 916.11 |
| 2004-09-14 | 916.08 |
| 2004-09-15 | 898.37 |
| 2004-09-16 | 903.61 |
| 2004-09-17 | 902.22 |
| 2004-09-20 | 899.12 |
| 2004-09-21 | 915.81 |
| 2004-09-22 | 915.30 |
| 2004-09-23 | 923.32 |
| 2004-09-24 | 920.00 |
| 2004-09-27 | 920.13 |
| 2004-09-28 | 919.20 |
| 2004-09-29 | 936.54 |
| 2004-09-30 | 943.14 |
| 2004-10-01 | 942.16 |
| 2004-10-04 | 937.93 |
| 2004-10-05 | 940.84 |
| 2004-10-06 | 939.66 |
| 2004-10-07 | 936.53 |
| 2004-10-08 | 941.55 |
| 2004-10-11 | 945.48 |
| 2004-10-12 | 942.18 |
| 2004-10-13 | 942.85 |
| 2004-10-14 | 950.29 |
| 2004-10-15 | 956.05 |
| 2004-10-18 | 959.07 |
| 2004-10-19 | 966.88 |
| 2004-10-20 | 966.53 |
| 2004-10-21 | 969.56 |
| 2004-10-22 | 977.54 |
| 2004-10-25 | 977.68 |
| 2004-10-26 | 987.48 |
| 2004-10-27 | 997.65 |
| 2004-10-28 | 995.53 |
| 2004-10-29 | 997.23 |
| 2004-11-01 | 1008.30 |
| 2004-11-02 | 1014.88 |
| 2004-11-03 | 1029.14 |
| 2004-11-04 | 1037.32 |
| 2004-11-05 | 1043.11 |
| 2004-11-08 | 1035.34 |
| 2004-11-09 | 1032.82 |
| 2004-11-10 | 1038.08 |
| 2004-11-11 | 1039.54 |
| 2004-11-12 | 1045.55 |
| 2004-11-15 | 1053.31 |
| 2004-11-16 | 1054.98 |
| 2004-11-17 | 1060.59 |
| 2004-11-18 | 1059.10 |
| 2004-11-19 | 1067.25 |
| 2004-11-22 | 1066.65 |
| 2004-11-23 | 1081.33 |
| 2004-11-24 | 1091.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1104.53 |
| 2004-11-29 | 1099.54 |
| 2004-11-30 | 1086.88 |
| 2004-12-01 | 1100.84 |
| 2004-12-02 | 1108.13 |
| 2004-12-03 | 1117.92 |
| 2004-12-06 | 1119.11 |
| 2004-12-07 | 1116.48 |
| 2004-12-08 | 1100.16 |
| 2004-12-09 | 1095.76 |
| 2004-12-10 | 1098.82 |
| 2004-12-13 | 1114.16 |
| 2004-12-14 | 1067.54 |
| 2004-12-15 | 1085.95 |
| 2004-12-16 | 1060.63 |
| 2004-12-17 | 1057.90 |
| 2004-12-20 | 1073.78 |
| 2004-12-21 | 1072.54 |
| 2004-12-22 | 1082.54 |
| 2004-12-23 | 1103.75 |
| 2004-12-24 | . |
| 2004-12-27 | 1114.78 |
| 2004-12-28 | 1116.43 |
| 2004-12-29 | 1117.19 |
| 2004-12-30 | 1125.14 |
| 2004-12-31 | 1122.15 |
| 2005-01-03 | 1120.58 |
| 2005-01-04 | 1111.82 |
| 2005-01-05 | 1108.80 |
| 2005-01-06 | 1098.41 |
| 2005-01-07 | 1088.96 |
| 2005-01-10 | 1085.18 |
| 2005-01-11 | 1088.71 |
| 2005-01-12 | 1094.61 |
| 2005-01-13 | 1091.32 |
| 2005-01-14 | 1086.73 |
| 2005-01-17 | . |
| 2005-01-18 | 1078.16 |
| 2005-01-19 | 1088.14 |
| 2005-01-20 | 1071.52 |
| 2005-01-21 | 1069.18 |
| 2005-01-24 | 1062.33 |
| 2005-01-25 | 1064.98 |
| 2005-01-26 | 1072.24 |
| 2005-01-27 | 1063.79 |
#2005-01-28|1068.66
#2005-01-31|1075.43
#2005-02-01|1080.00
#2005-02-02|1087.52
#2005-02-03|1075.49
#2005-02-04|1074.85
#2005-02-07|1068.20
#2005-02-08|1067.05
#2005-02-09|1071.17
#2005-02-10|1081.15
#2005-02-11|1082.76
#2005-02-14|1098.21
#2005-02-15|1104.37
#2005-02-16|1102.81
#2005-02-17|1109.14
#2005-02-18|1109.13
#2005-02-21| .
#2005-02-22|1109.84
#2005-02-23|1100.55
#2005-02-24|1102.32
#2005-02-25|1106.18
#2005-02-28|1119.32
#2005-03-01|1124.23
#2005-03-02|1119.92
#2005-03-03|1122.85
#2005-03-04|1143.35
#2005-03-07|1139.38
#2005-03-08|1150.68
#2005-03-09|1149.43
#2005-03-10|1151.25
#2005-03-11|1160.72
#2005-03-14|1147.35
#2005-03-15|1149.72
#2005-03-16|1152.05
#2005-03-17|1152.84
#2005-03-18|1146.73
#2005-03-21|1131.59
#2005-03-22|1135.52
#2005-03-23|1104.42
#2005-03-24|1100.47
#2005-03-25| .
#2005-03-28|1092.76
#2005-03-29|1101.13
#2005-03-30|1089.28
#2005-03-31|1110.94
#2005-04-01|1122.42
#2005-04-04|1110.32
#2005-04-05|1126.36
#2005-04-06|1138.81
#2005-04-07|1152.92
#2005-04-08|1147.21
#2005-04-11|1148.81
#2005-04-12|1139.40
#2005-04-13|1143.55
#2005-04-14|1135.43
#2005-04-15|1137.28
#2005-04-18|1124.11
#2005-04-19|1137.27
#2005-04-20|1136.03
#2005-04-21|1143.43
#2005-04-22|1140.98
#2005-04-25|1148.81
#2005-04-26|1149.48
#2005-04-27|1128.84
#2005-04-28|1119.33
#2005-04-29|1124.49
#2005-05-02|1117.08
#2005-05-03|1130.15
#2005-05-04|1143.86
#2005-05-05|1142.41
#2005-05-06|1137.16
#2005-05-09|1129.51
#2005-05-10|1134.77
#2005-05-11|1135.16
#2005-05-12|1121.72
#2005-05-13|1113.82
#2005-05-16|1111.62
#2005-05-17|1110.42
#2005-05-18|1117.88
#2005-05-19|1119.89
#2005-05-20|1115.45
#2005-05-23|1126.43
#2005-05-24|1137.43
#2005-05-25|1135.52
#2005-05-26|1129.00
#2005-05-27|1132.46
#2005-05-30| .
#2005-05-31|1108.56
#2005-06-01|1108.39
#2005-06-02|1114.34
#2005-06-03|1112.35
#2005-06-06|1109.39
#2005-06-07|1123.90
#2005-06-08|1140.34
#2005-06-09|1131.52
#2005-06-10|1134.67
#2005-06-13|1129.45
#2005-06-14|1132.09
#2005-06-15|1146.49
#2005-06-16|1153.38
#2005-06-17|1182.16
#2005-06-20|1172.44
#2005-06-21|1170.46
#2005-06-22|1187.93
#2005-06-23|1187.74
#2005-06-24|1189.94
#2005-06-27|1189.41
#2005-06-28|1176.27
#2005-06-29|1180.39
#2005-06-30|1185.74
#2005-07-01|1175.61
#2005-07-04| .
#2005-07-05|1188.00
#2005-07-06|1196.54
#2005-07-07|1188.72
#2005-07-08|1198.48
#2005-07-11|1212.10
#2005-07-12|1216.48
#2005-07-13|1211.45
#2005-07-14|1212.11
#2005-07-15|1212.62
#2005-07-18|1218.30
#2005-07-19|1213.37
#2005-07-20|1205.76
#2005-07-21|1221.08
#2005-07-22|1225.56
#2005-07-25|1212.27
#2005-07-26|1214.24
#2005-07-27|1234.37
#2005-07-28|1240.68
#2005-07-29|1241.94
#2005-08-01|1256.19
#2005-08-02|1259.64
#2005-08-03|1272.53
#2005-08-04|1269.47
#2005-08-05|1267.27
#2005-08-08|1277.62
#2005-08-09|1284.72
#2005-08-10|1276.92
#2005-08-11|1273.06
#2005-08-12|1259.90
#2005-08-15|1251.49
#2005-08-16|1249.41
#2005-08-17|1248.95
#2005-08-18|1233.79
#2005-08-19|1237.82
#2005-08-22|1250.35
#2005-08-23|1241.74
#2005-08-24|1230.78
#2005-08-25|1231.75
#2005-08-26|1229.94
#2005-08-29|1221.16
#2005-08-30|1217.02
#2005-08-31|1227.11
#2005-09-01|1247.30
#2005-09-02|1258.29
#2005-09-05| .
#2005-09-06|1260.60
#2005-09-07|1260.76
#2005-09-08|1249.51
#2005-09-09|1260.80
#2005-09-12|1250.71
#2005-09-13|1246.98
#2005-09-14|1252.13
#2005-09-15|1245.88
#2005-09-16|1245.44
#2005-09-19|1239.46
#2005-09-20|1245.90
#2005-09-21|1255.79
#2005-09-22|1239.07
#2005-09-23|1234.36
#2005-09-26|1238.52
#2005-09-27|1230.29
#2005-09-28|1240.33
#2005-09-29|1244.43
#2005-09-30|1245.44
#2005-10-03|1233.81
#2005-10-04|1242.76
#2005-10-05|1235.14
#2005-10-06|1243.31
#2005-10-07|1249.49
#2005-10-10|1245.81
#2005-10-11|1237.65
#2005-10-12|1248.70
#2005-10-13|1221.35
#2005-10-14|1233.66
#2005-10-17|1238.00
#2005-10-18|1224.78
#2005-10-19|1206.92
#2005-10-20|1218.25
#2005-10-21|1210.74
#2005-10-24|1223.43
#2005-10-25|1251.07
#2005-10-26|1248.38
#2005-10-27|1254.62
#2005-10-28|1248.13
#2005-10-31|1246.51
#2005-11-01|1258.14
#2005-11-02|1268.83
#2005-11-03|1268.67
#2005-11-04|1251.41
#2005-11-07|1245.36
#2005-11-08|1236.24
#2005-11-09|1234.98
#2005-11-10|1234.80
#2005-11-11|1242.99
#2005-11-14|1253.76
#2005-11-15|1240.90
#2005-11-16|1238.80
#2005-11-17|1251.19
#2005-11-18|1246.64
#2005-11-21|1257.96
#2005-11-22|1248.48
#2005-11-23|1262.19
#2005-11-24| .
#2005-11-25|1256.17
#2005-11-28|1259.49
#2005-11-29|1254.36
#2005-11-30|1261.08
#2005-12-01|1266.66
#2005-12-02|1276.24
#2005-12-05|1279.50
#2005-12-06|1295.56
#2005-12-07|1303.36
#2005-12-08|1306.41
#2005-12-09|1309.20
#2005-12-12|1322.30
#2005-12-13|1311.04
#2005-12-14|1325.01
#2005-12-15|1315.34
#2005-12-16|1326.37
#2005-12-19|1340.06
#2005-12-20|1323.33
#2005-12-21|1325.80
#2005-12-22|1334.60
#2005-12-23|1353.43
#2005-12-26| .
#2005-12-27|1353.62
#2005-12-28|1356.28
#2005-12-29|1356.43
#2005-12-30|1353.29
#2006-01-02| .
#2006-01-03|1384.44
#2006-01-04|1398.41
#2006-01-05|1387.90
#2006-01-06|1395.89
#2006-01-09|1397.68
#2006-01-10|1390.87
#2006-01-11|1405.34
#2006-01-12|1416.59
#2006-01-13|1404.78
#2006-01-16| .
#2006-01-17|1402.37
#2006-01-18|1395.96
#2006-01-19|1411.21
#2006-01-20|1407.71
#2006-01-23|1409.59
#2006-01-24|1407.50
#2006-01-25|1410.59
#2006-01-26|1415.47
#2006-01-27|1400.17
#2006-01-30|1392.39
#2006-01-31|1393.95
#2006-02-01|1411.34
#2006-02-02|1419.43
#2006-02-03|1412.73
#2006-02-06|1419.34
#2006-02-07|1397.11
#2006-02-08|1397.76
#2006-02-09|1395.90
#2006-02-10|1385.73
#2006-02-13|1400.73
#2006-02-14|1396.28
#2006-02-15|1400.24
#2006-02-16|1395.80
#2006-02-17|1405.95
#2006-02-20| .
#2006-02-21|1413.35
#2006-02-22|1423.00
#2006-02-23|1433.23
#2006-02-24|1434.66
#2006-02-27|1448.24
#2006-02-28|1449.10
#2006-03-01|1461.81
#2006-03-02|1467.84
#2006-03-03|1470.92
#2006-03-06|1477.79
#2006-03-07|1455.44
#2006-03-08|1458.97
#2006-03-09|1466.46
#2006-03-10|1471.60
#2006-03-13|1500.37
#2006-03-14|1529.03
#2006-03-15|1543.35
#2006-03-16|1556.13
#2006-03-17|1557.30
#2006-03-20|1571.25
#2006-03-21|1562.87
#2006-03-22|1561.38
#2006-03-23|1547.53
#2006-03-24|1552.78
#2006-03-27|1575.57
#2006-03-28|1576.16
#2006-03-29|1564.52
#2006-03-30|1587.05
#2006-03-31|1580.50
#2006-04-03|1597.81
#2006-04-04|1608.00
#2006-04-05|1612.54
#2006-04-06|1630.07
#2006-04-07|1629.50
#2006-04-10|1634.23
#2006-04-11|1637.29
#2006-04-12|1602.84
#2006-04-13|1599.88
#2006-04-14| .
#2006-04-17|1625.34
#2006-04-18|1626.40
#2006-04-19|1634.19
#2006-04-20|1656.86
#2006-04-21|1682.16
#2006-04-24|1685.44
#2006-04-25|1699.40
#2006-04-26|1706.81
#2006-04-27|1716.09
#2006-04-28|1723.65
#2006-05-01|1736.10
#2006-05-02|1747.00
#2006-05-03|1746.22
#2006-05-04|1761.11
#2006-05-05|1774.38
#2006-05-08|1793.78
#2006-05-09|1829.03
#2006-05-10|1838.45
#2006-05-11|1862.01
#2006-05-12|1871.81
#2006-05-15|1802.43
#2006-05-16|1795.08
#2006-05-17|1738.47
#2006-05-18|1696.85
#2006-05-19|1697.80
#2006-05-22|1644.76
#2006-05-23|1692.64
#2006-05-24|1653.24
#2006-05-25|1655.44
#2006-05-26|1666.75
#2006-05-29| .
#2006-05-30|1689.24
#2006-05-31|1686.13
#2006-06-01|1680.21
#2006-06-02|1706.92
#2006-06-05|1708.34
#2006-06-06|1646.07
#2006-06-07|1644.96
#2006-06-08|1579.30
#2006-06-09|1591.87
#2006-06-12|1575.61
#2006-06-13|1498.37
#2006-06-14|1506.68
#2006-06-15|1551.37
#2006-06-16|1536.26
#2006-06-19|1561.32
#2006-06-20|1544.69
#2006-06-21|1546.53
#2006-06-22|1552.86
#2006-06-23|1545.44
#2006-06-26|1563.83
#2006-06-27|1570.75
#2006-06-28|1547.19
#2006-06-29|1565.71
#2006-06-30|1631.29
#2006-07-03|1624.83
#2006-07-04| .
#2006-07-05|1610.60
#2006-07-06|1633.10
#2006-07-07|1633.06
#2006-07-10|1622.93
#2006-07-11|1622.25
#2006-07-12|1603.65
#2006-07-13|1587.08
#2006-07-14|1565.27
#2006-07-17|1532.21
#2006-07-18|1521.64
#2006-07-19|1547.24
#2006-07-20|1595.37
#2006-07-21|1594.28
#2006-07-24|1611.71
#2006-07-25|1611.98
#2006-07-26|1603.23
#2006-07-27|1643.49
#2006-07-28|1655.40
#2006-07-31|1643.06
#2006-08-01|1632.56
#2006-08-02|1664.33
#2006-08-03|1672.90
#2006-08-04|1697.62
#2006-08-07|1678.77
#2006-08-08|1670.03
#2006-08-09|1668.37
#2006-08-10|1654.83
#2006-08-11|1641.86
#2006-08-14|1647.46
#2006-08-15|1673.11
#2006-08-16|1683.50
#2006-08-17|1688.75
#2006-08-18|1685.27
#2006-08-21|1687.14
#2006-08-22|1675.17
#2006-08-23|1663.86
#2006-08-24|1653.00
#2006-08-25|1649.80
#2006-08-28|1652.01
#2006-08-29|1658.17
#2006-08-30|1674.54
#2006-08-31|1667.41
#2006-09-01|1659.92
#2006-09-04| .
#2006-09-05|1662.24
#2006-09-06|1655.36
#2006-09-07|1638.29
#2006-09-08|1632.85
#2006-09-11|1632.57
#2006-09-12|1639.27
#2006-09-13|1658.41
#2006-09-14|1665.53
#2006-09-15|1654.43
#2006-09-18|1662.50
#2006-09-19|1658.00
#2006-09-20|1670.36
#2006-09-21|1690.81
#2006-09-22|1680.60
#2006-09-25|1667.24
#2006-09-26|1670.05
#2006-09-27|1676.32
#2006-09-28|1672.27
#2006-09-29|1676.12
#2006-10-02|1686.34
#2006-10-03|1671.33
#2006-10-04|1671.48
#2006-10-05|1686.35
#2006-10-06|1688.93
#2006-10-09|1697.67
#2006-10-10|1703.22
#2006-10-11|1705.84
#2006-10-12|1705.20
#2006-10-13|1701.91
#2006-10-16|1710.97
#2006-10-17|1699.19
#2006-10-18|1707.04
#2006-10-19|1727.93
#2006-10-20|1744.71
#2006-10-23|1761.74
#2006-10-24|1747.53
#2006-10-25|1764.00
#2006-10-26|1780.38
#2006-10-27|1767.48
#2006-10-30|1746.80
#2006-10-31|1777.99
#2006-11-01|1801.26
#2006-11-02|1781.61
#2006-11-03|1782.89
#2006-11-06|1826.19
#2006-11-07|1840.60
#2006-11-08|1872.04
#2006-11-09|1834.99
#2006-11-10|1847.26
#2006-11-13|1821.46
#2006-11-14|1816.20
#2006-11-15|1830.80
#2006-11-16|1820.71
#2006-11-17|1819.49
#2006-11-20|1813.19
#2006-11-21|1844.73
#2006-11-22|1870.73
#2006-11-23| .
#2006-11-24|1873.87
#2006-11-27|1863.13
#2006-11-28|1832.48
#2006-11-29|1869.12
#2006-11-30|1901.59
#2006-12-01|1890.92
#2006-12-04|1897.88
#2006-12-05|1901.87
#2006-12-06|1914.30
#2006-12-07|1910.81
#2006-12-08|1912.21
#2006-12-11|1912.56
#2006-12-12|1915.44
#2006-12-13|1924.61
#2006-12-14|1932.94
#2006-12-15|1921.54
#2006-12-18|1929.32
#2006-12-19|1932.91
#2006-12-20|1941.39
#2006-12-21|1940.97
#2006-12-22|1941.32
#2006-12-25| .
#2006-12-26|1938.11
#2006-12-27|1952.55
#2006-12-28|1957.69
#2006-12-29|1966.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2001.02
#2007-01-04|1965.64
#2007-01-05|1954.76
#2007-01-08|1954.77
#2007-01-09|1968.18
#2007-01-10|1950.87
#2007-01-11|1952.96
#2007-01-12|1958.43
#2007-01-15| .
#2007-01-16|1971.93
#2007-01-17|1979.88
#2007-01-18|1990.00
#2007-01-19|1995.53
#2007-01-22|1999.88
#2007-01-23|2013.43
#2007-01-24|2030.03
#2007-01-25|2032.21
#2007-01-26|2035.03
#2007-01-29|2039.85
#2007-01-30|2054.76
#2007-01-31|2063.24
#2007-02-01|2070.37
#2007-02-02|2069.34
#2007-02-05|2062.29
#2007-02-06|2092.16
#2007-02-07|2134.71
#2007-02-08|2115.34
#2007-02-09|2122.16
#2007-02-12|2095.57
#2007-02-13|2105.58
#2007-02-14|2141.22
#2007-02-15|2149.43
#2007-02-16|2159.43
#2007-02-19| .
#2007-02-20|2147.69
#2007-02-21|2139.16
#2007-02-22|2135.06
#2007-02-23|2149.36
#2007-02-26|2146.25
#2007-02-27|2111.58
#2007-02-28|2064.57
#2007-03-01|2032.73
#2007-03-02|2050.32
#2007-03-05|1994.50
#2007-03-06|2014.30
#2007-03-07|2028.04
#2007-03-08|2055.96
#2007-03-09|2059.72
#2007-03-12|2079.95
#2007-03-13|2064.96
#2007-03-14|2011.44
#2007-03-15|2021.10
#2007-03-16|2029.13
#2007-03-19|2053.74
#2007-03-20|2055.35
#2007-03-21|2075.60
#2007-03-22|2108.83
#2007-03-23|2086.69
#2007-03-26|2106.69
#2007-03-27|2135.83
#2007-03-28|2113.41
#2007-03-29|2125.71
#2007-03-30|2144.84
#2007-04-02|2142.85
#2007-04-03|2153.16
#2007-04-04|2149.57
#2007-04-05|2159.43
#2007-04-06| .
#2007-04-09|2148.03
#2007-04-10|2151.73
#2007-04-11|2131.98
#2007-04-12|2143.28
#2007-04-13|2159.43
#2007-04-16|2185.07
#2007-04-17|2184.36
#2007-04-18|2193.74
#2007-04-19|2201.69
#2007-04-20|2221.07
#2007-04-23|2225.43
#2007-04-24|2206.99
#2007-04-25|2223.51
#2007-04-26|2225.65
#2007-04-27|2211.60
#2007-04-30|2205.81
#2007-05-01|2167.09
#2007-05-02|2167.25
#2007-05-03|2168.03
#2007-05-04|2171.51
#2007-05-07|2187.82
#2007-05-08|2152.76
#2007-05-09|2135.18
#2007-05-10|2121.63
#2007-05-11|2116.47
#2007-05-14|2110.57
#2007-05-15|2110.50
#2007-05-16|2112.75
#2007-05-17|2100.01
#2007-05-18|2114.09
#2007-05-21|2101.71
#2007-05-22|2107.63
#2007-05-23|2124.30
#2007-05-24|2103.89
#2007-05-25|2102.41
#2007-05-28| .
#2007-05-29|2102.33
#2007-05-30|2083.12
#2007-05-31|2092.46
#2007-06-01|2083.99
#2007-06-04|2089.34
#2007-06-05|2095.39
#2007-06-06|2052.30
#2007-06-07|2003.42
#2007-06-08|1981.20
#2007-06-11|1993.59
#2007-06-12|1970.07
#2007-06-13|1959.12
#2007-06-14|1972.36
#2007-06-15|1980.59
#2007-06-18|1980.72
#2007-06-19|1993.93
#2007-06-20|1996.63
#2007-06-21|1978.14
#2007-06-22|1965.54
#2007-06-25|1964.11
#2007-06-26|1947.88
#2007-06-27|1916.36
#2007-06-28|1933.39
#2007-06-29|1962.97
#2007-07-02|1991.64
#2007-07-03|2001.11
#2007-07-04| .
#2007-07-05|2035.29
#2007-07-06|2040.95
#2007-07-09|2029.60
#2007-07-10|2022.98
#2007-07-11|2041.17
#2007-07-12|2050.62
#2007-07-13|2056.64
#2007-07-16|2074.50
#2007-07-17|2075.55
#2007-07-18|2074.44
#2007-07-19|2099.39
#2007-07-20|2093.68
#2007-07-23|2088.40
#2007-07-24|2089.58
#2007-07-25|2070.78
#2007-07-26|2047.60
#2007-07-27|2012.04
#2007-07-30|2008.30
#2007-07-31|2041.67
#2007-08-01|2024.68
#2007-08-02|2027.51
#2007-08-03|2014.81
#2007-08-06|1997.72
#2007-08-07|2016.89
#2007-08-08|2058.89
#2007-08-09|1977.42
#2007-08-10|1934.69
#2007-08-13|1968.52
#2007-08-14|1940.59
#2007-08-15|1901.51
#2007-08-16|1841.88
#2007-08-17|1903.43
#2007-08-20|1924.47
#2007-08-21|1903.10
#2007-08-22|1939.79
#2007-08-23|1967.82
#2007-08-24|1967.00
#2007-08-27|1973.44
#2007-08-28|1923.71
#2007-08-29|1914.11
#2007-08-30|1927.82
#2007-08-31|1942.51
#2007-09-03| .
#2007-09-04|1944.00
#2007-09-05|1922.26
#2007-09-06|1905.61
#2007-09-07|1866.22
#2007-09-10|1825.76
#2007-09-11|1861.26
#2007-09-12|1874.34
#2007-09-13|1871.65
#2007-09-14|1834.89
#2007-09-17|1801.73
#2007-09-18|1808.64
#2007-09-19|1897.68
#2007-09-20|1901.65
#2007-09-21|1891.67
#2007-09-24|1878.78
#2007-09-25|1865.91
#2007-09-26|1885.59
#2007-09-27|1919.32
#2007-09-28|1925.72
#2007-10-01|1945.34
#2007-10-02|1960.60
#2007-10-03|1955.31
#2007-10-04|1947.54
#2007-10-05|1948.33
#2007-10-08|1930.95
#2007-10-09|1954.91
#2007-10-10|1978.90
#2007-10-11|2003.39
#2007-10-12|1974.57
#2007-10-15|1979.53
#2007-10-16|1933.13
#2007-10-17|1939.89
#2007-10-18|1937.04
#2007-10-19|1919.38
#2007-10-22|1886.62
#2007-10-23|1927.83
#2007-10-24|1905.20
#2007-10-25|1916.50
#2007-10-26|1957.68
#2007-10-29|1980.45
#2007-10-30|2016.65
#2007-10-31|2053.28
#2007-11-01|1998.75
#2007-11-02|1991.33
#2007-11-05|1979.49
#2007-11-06|1977.90
#2007-11-07|1974.27
#2007-11-08|1953.13
#2007-11-09|1908.06
#2007-11-12|1916.04
#2007-11-13|1933.40
#2007-11-14|1944.51
#2007-11-15|1914.17
#2007-11-16|1897.96
#2007-11-19|1868.26
#2007-11-20|1864.72
#2007-11-21|1808.52
#2007-11-22| .
#2007-11-23|1855.48
#2007-11-26|1865.16
#2007-11-27|1862.68
#2007-11-28|1892.14
#2007-11-29|1883.34
#2007-11-30|1899.48
#2007-12-03|1893.36
#2007-12-04|1879.92
#2007-12-05|1875.65
#2007-12-06|1885.61
#2007-12-07|1921.95
#2007-12-10|1945.62
#2007-12-11|1948.56
#2007-12-12|1951.88
#2007-12-13|1915.80
#2007-12-14|1880.02
#2007-12-17|1826.15
#2007-12-18|1828.65
#2007-12-19|1826.86
#2007-12-20|1804.58
#2007-12-21|1818.53
#2007-12-24|1822.80
#2007-12-25| .
#2007-12-26|1835.66
#2007-12-27|1847.42
#2007-12-28|1861.63
#2007-12-31|1851.23
#2008-01-01| .
#2008-01-02|1874.91
#2008-01-03|1851.65
#2008-01-04|1821.54
#2008-01-07|1809.68
#2008-01-08|1825.25
#2008-01-09|1791.93
#2008-01-10|1783.62
#2008-01-11|1768.03
#2008-01-14|1800.48
#2008-01-15|1737.39
#2008-01-16|1672.70
#2008-01-17|1670.78
#2008-01-18|1646.93
#2008-01-21| .
#2008-01-22|1585.50
#2008-01-23|1558.11
#2008-01-24|1616.53
#2008-01-25|1630.81
#2008-01-28|1606.65
#2008-01-29|1614.86
#2008-01-30|1618.95
#2008-01-31|1629.78
#2008-02-01|1685.05
#2008-02-04|1695.73
#2008-02-05|1620.44
#2008-02-06|1612.30
#2008-02-07|1597.05
#2008-02-08|1580.19
#2008-02-11|1567.57
#2008-02-12|1604.91
#2008-02-13|1632.69
#2008-02-14|1652.49
#2008-02-15|1635.64
#2008-02-18| .
#2008-02-19|1685.11
#2008-02-20|1644.83
#2008-02-21|1681.71
#2008-02-22|1669.55
#2008-02-25|1701.53
#2008-02-26|1747.20
#2008-02-27|1797.50
#2008-02-28|1792.68
#2008-02-29|1765.36
#2008-03-03|1737.90
#2008-03-04|1727.45
#2008-03-05|1765.71
#2008-03-06|1759.70
#2008-03-07|1723.46
#2008-03-10|1679.68
#2008-03-11|1718.47
#2008-03-12|1771.49
#2008-03-13|1739.75
#2008-03-14|1722.84
#2008-03-17|1670.28
#2008-03-18|1767.23
#2008-03-19|1712.64
#2008-03-20|1687.85
#2008-03-21| .
#2008-03-24|1685.45
#2008-03-25|1781.29
#2008-03-26|1783.65
#2008-03-27|1813.96
#2008-03-28|1807.26
#2008-03-31|1798.73
#2008-04-01|1826.21
#2008-04-02|1842.44
#2008-04-03|1817.00
#2008-04-04|1835.30
#2008-04-07|1853.33
#2008-04-08|1835.77
#2008-04-09|1820.44
#2008-04-10|1801.60
#2008-04-11|1779.65
#2008-04-14|1761.01
#2008-04-15|1769.87
#2008-04-16|1819.18
#2008-04-17|1827.03
#2008-04-18|1807.14
#2008-04-21|1818.76
#2008-04-22|1807.04
#2008-04-23|1787.37
#2008-04-24|1763.05
#2008-04-25|1786.47
#2008-04-28|1784.78
#2008-04-29|1735.74
#2008-04-30|1752.88
#2008-05-01|1739.62
#2008-05-02|1770.89
#2008-05-05|1781.53
#2008-05-06|1784.97
#2008-05-07|1774.97
#2008-05-08|1761.82
#2008-05-09|1750.08
#2008-05-12|1757.77
#2008-05-13|1773.74
#2008-05-14|1764.98
#2008-05-15|1774.88
#2008-05-16|1806.36
#2008-05-19|1797.32
#2008-05-20|1788.55
#2008-05-21|1785.13
#2008-05-22|1765.81
#2008-05-23|1762.96
#2008-05-26| .
#2008-05-27|1754.34
#2008-05-28|1753.07
#2008-05-29|1737.25
#2008-05-30|1746.18
#2008-06-02|1721.79
#2008-06-03|1703.62
#2008-06-04|1681.06
#2008-06-05|1690.60
#2008-06-06|1662.74
#2008-06-09|1646.06
#2008-06-10|1612.39
#2008-06-11|1607.25
#2008-06-12|1611.74
#2008-06-13|1627.10
#2008-06-16|1623.13
#2008-06-17|1650.93
#2008-06-18|1615.83
#2008-06-19|1582.39
#2008-06-20|1572.06
#2008-06-23|1547.78
#2008-06-24|1534.63
#2008-06-25|1572.13
#2008-06-26|1550.25
#2008-06-27|1538.21
#2008-06-30|1520.51
#2008-07-01|1487.96
#2008-07-02|1517.79
#2008-07-03|1499.19
#2008-07-04| .
#2008-07-07|1475.40
#2008-07-08|1436.30
#2008-07-09|1465.06
#2008-07-10|1464.48
#2008-07-11|1415.77
#2008-07-14|1414.18
#2008-07-15|1384.51
#2008-07-16|1370.65
#2008-07-17|1465.50
#2008-07-18|1496.55
#2008-07-21|1523.49
#2008-07-22|1499.11
#2008-07-23|1549.50
#2008-07-24|1552.02
#2008-07-25|1523.39
#2008-07-28|1508.67
#2008-07-29|1475.06
#2008-07-30|1501.05
#2008-07-31|1491.91
#2008-08-01|1489.42
#2008-08-04|1485.02
#2008-08-05|1535.76
#2008-08-06|1567.63
#2008-08-07|1540.66
#2008-08-08|1511.27
#2008-08-11|1533.24
#2008-08-12|1515.41
#2008-08-13|1474.79
#2008-08-14|1479.65
#2008-08-15|1467.25
#2008-08-18|1460.92
#2008-08-19|1421.91
#2008-08-20|1400.10
#2008-08-21|1412.24
#2008-08-22|1417.86
#2008-08-25|1396.69
#2008-08-26|1380.33
#2008-08-27|1380.17
#2008-08-28|1403.72
#2008-08-29|1416.17
#2008-09-01| .
#2008-09-02|1428.48
#2008-09-03|1414.51
#2008-09-04|1359.65
#2008-09-05|1318.85
#2008-09-08|1358.98
#2008-09-09|1372.59
#2008-09-10|1333.85
#2008-09-11|1289.93
#2008-09-12|1325.51
#2008-09-15|1290.04
#2008-09-16|1265.10
#2008-09-17|1223.91
#2008-09-18|1288.84
#2008-09-19|1383.58
#2008-09-22|1413.27
#2008-09-23|1366.99
#2008-09-24|1377.64
#2008-09-25|1392.38
#2008-09-26|1349.29
#2008-09-29|1271.22
#2008-09-30|1195.26
#2008-10-01|1184.78
#2008-10-02|1167.41
#2008-10-03|1218.32
#2008-10-06|1049.73
#2008-10-07| 989.67
#2008-10-08| 905.65
#2008-10-09| 937.94
#2008-10-10| 865.11
#2008-10-13| 951.76
#2008-10-14|1040.92
#2008-10-15|1003.66
#2008-10-16| 938.32
#2008-10-17| 987.56
#2008-10-20|1007.48
#2008-10-21| 984.76
#2008-10-22| 896.11
#2008-10-23| 850.64
#2008-10-24| 768.24
#2008-10-27| 703.87
#2008-10-28| 687.86
#2008-10-29| 741.04
#2008-10-30| 766.88
#2008-10-31| 780.13
#2008-11-03| 811.24
#2008-11-04| 878.46
#2008-11-05| 900.50
#2008-11-06| 836.02
#2008-11-07| 820.12
#2008-11-10| 821.78
#2008-11-11| 760.44
#2008-11-12| 734.36
#2008-11-13| 727.69
#2008-11-14| 715.19
#2008-11-17| 692.79
#2008-11-18| 685.71
#2008-11-19| 647.89
#2008-11-20| 591.70
#2008-11-21| 595.35
#2008-11-24| 639.79
#2008-11-25| 666.89
#2008-11-26| 661.03
#2008-11-27| .
#2008-11-28| 656.51
#2008-12-01| 641.04
#2008-12-02| 634.72
#2008-12-03| 630.35
#2008-12-04| 635.53
#2008-12-05| 601.68
#2008-12-08| 637.94
#2008-12-09| 639.41
#2008-12-10| 627.99
#2008-12-11| 631.77
#2008-12-12| 630.90
#2008-12-15| 641.33
#2008-12-16| 633.92
#2008-12-17| 658.81
#2008-12-18| 652.60
#2008-12-19| 621.15
#2008-12-22| 605.29
#2008-12-23| 615.65
#2008-12-24| 617.82
#2008-12-25| .
#2008-12-26| 620.75
#2008-12-29| 632.85
#2008-12-30| 628.82
#2008-12-31| 618.75
#2009-01-01| .
#2009-01-02| 642.83
#2009-01-05| 646.85
#2009-01-06| 650.27
#2009-01-07| 663.85
#2009-01-08| 678.11
#2009-01-09| 705.70
#2009-01-12| 703.89
#2009-01-13| 677.97
#2009-01-14| 656.35
#2009-01-15| 649.90
#2009-01-16| 654.78
#2009-01-19| .
#2009-01-20| 611.22
#2009-01-21| 613.05
#2009-01-22| 614.21
#2009-01-23| 599.65
#2009-01-26| 640.20
#2009-01-27| 625.80
#2009-01-28| 650.60
#2009-01-29| 633.78
#2009-01-30| 625.45
#2009-02-02| 614.15
#2009-02-03| 616.32
#2009-02-04| 619.70
#2009-02-05| 593.03
#2009-02-06| 593.47
#2009-02-09| 597.82
#2009-02-10| 589.87
#2009-02-11| 584.72
#2009-02-12| 577.46
#2009-02-13| 583.64
#2009-02-16| .
#2009-02-17| 537.76
#2009-02-18| 523.76
#2009-02-19| 524.85
#2009-02-20| 499.94
#2009-02-23| 506.79
#2009-02-24| 489.39
#2009-02-25| 477.28
#2009-02-26| 491.01
#2009-02-27| 474.64
#2009-03-02| 446.00
#2009-03-03| 442.91
#2009-03-04| 450.86
#2009-03-05| 431.77
#2009-03-06| 417.63
#2009-03-09| 413.05
#2009-03-10| 447.30
#2009-03-11| 466.58
#2009-03-12| 475.65
#2009-03-13| 485.95
#2009-03-16| 502.76
#2009-03-17| 508.99
#2009-03-18| 514.64
#2009-03-19| 556.33
#2009-03-20| 551.36
#2009-03-23| 575.08
#2009-03-24| 563.00
#2009-03-25| 558.69
#2009-03-26| 573.77
#2009-03-27| 555.78
#2009-03-30| 515.89
#2009-03-31| 542.51
#2009-04-01| 561.28
#2009-04-02| 592.46
#2009-04-03| 603.66
#2009-04-06| 611.41
#2009-04-07| 581.77
#2009-04-08| 582.00
#2009-04-09| 581.05
#2009-04-10| .
#2009-04-13| 586.00
#2009-04-14| 612.55
#2009-04-15| 611.53
#2009-04-16| 650.76
#2009-04-17| 665.63
#2009-04-20| 629.60
#2009-04-21| 623.17
#2009-04-22| 652.59
#2009-04-23| 657.59
#2009-04-24| 682.58
#2009-04-27| 663.86
#2009-04-28| 640.74
#2009-04-29| 658.28
#2009-04-30| 676.13
#2009-05-01| 693.64
#2009-05-04| 715.62
#2009-05-05| 722.30
#2009-05-06| 789.93
#2009-05-07| 825.91
#2009-05-08| 830.32
#2009-05-11| 861.32
#2009-05-12| 858.19
#2009-05-13| 826.81
#2009-05-14| 818.39
#2009-05-15| 845.76
#2009-05-18| 870.76
#2009-05-19| 898.98
#2009-05-20| 913.45
#2009-05-21| 912.45
#2009-05-22| 927.13
#2009-05-25| .
#2009-05-26| 884.53
#2009-05-27| 880.27
#2009-05-28| 856.85
#2009-05-29| 881.11
#2009-06-01| 881.23
#2009-06-02| 917.70
#2009-06-03| 910.30
#2009-06-04| 903.82
#2009-06-05| 892.36
#2009-06-08| 871.07
#2009-06-09| 890.64
#2009-06-10| 906.65
#2009-06-11| 929.64
#2009-06-12| 929.08
#2009-06-15| 908.33
#2009-06-16| 904.04
#2009-06-17| 879.03
#2009-06-18| 882.45
#2009-06-19| 885.09
#2009-06-22| 862.09
#2009-06-23| 839.68
#2009-06-24| 864.60
#2009-06-25| 852.03
#2009-06-26| 869.69
#2009-06-29| 890.88
#2009-06-30| 893.29
#2009-07-01| 907.92
#2009-07-02| 885.40
#2009-07-03| .
#2009-07-06| 868.27
#2009-07-07| 864.49
#2009-07-08| 855.61
#2009-07-09| 865.63
#2009-07-10| 857.19
#2009-07-13| 851.41
#2009-07-14| 864.35
#2009-07-15| 886.18
#2009-07-16| 929.80
#2009-07-17| 932.96
#2009-07-20| 949.46
#2009-07-21| 979.81
#2009-07-22| 999.20
#2009-07-23|1041.23
#2009-07-24|1022.12
#2009-07-27|1033.97
#2009-07-28|1031.23
#2009-07-29|1022.72
#2009-07-30|1041.37
#2009-07-31|1057.10
#2009-08-03|1114.94
#2009-08-04|1112.74
#2009-08-05|1109.30
#2009-08-06|1128.71
#2009-08-07|1126.36
#2009-08-10|1147.69
#2009-08-11|1126.80
#2009-08-12|1143.69
#2009-08-13|1178.61
#2009-08-14|1188.79
#2009-08-17|1144.28
#2009-08-18|1147.26
#2009-08-19|1153.70
#2009-08-20|1209.02
#2009-08-21|1250.18
#2009-08-24|1273.57
#2009-08-25|1280.17
#2009-08-26|1271.41
#2009-08-27|1259.15
#2009-08-28|1282.05
#2009-08-31|1264.06
#2009-09-01|1251.40
#2009-09-02|1196.63
#2009-09-03|1189.32
#2009-09-04|1227.27
#2009-09-07| .
#2009-09-08|1260.39
#2009-09-09|1259.73
#2009-09-10|1241.44
#2009-09-11|1245.04
#2009-09-14|1240.71
#2009-09-15|1225.21
#2009-09-16|1253.66
#2009-09-17|1268.79
#2009-09-18|1262.07
#2009-09-21|1249.48
#2009-09-22|1264.74
#2009-09-23|1249.89
#2009-09-24|1234.73
#2009-09-25|1238.96
#2009-09-28|1249.52
#2009-09-29|1243.58
#2009-09-30|1266.61
#2009-10-01|1260.13
#2009-10-02|1232.40
#2009-10-05|1236.80
#2009-10-06|1263.40
#2009-10-07|1240.61
#2009-10-08|1239.54
#2009-10-09|1241.63
#2009-10-12|1253.64
#2009-10-13|1246.47
#2009-10-14|1291.35
#2009-10-15|1297.43
#2009-10-16|1286.70
#2009-10-19|1296.59
#2009-10-20|1293.84
#2009-10-21|1294.14
#2009-10-22|1275.76
#2009-10-23|1275.53
#2009-10-26|1257.86
#2009-10-27|1211.12
#2009-10-28|1145.51
#2009-10-29|1195.47
#2009-10-30|1159.93
#2009-11-02|1185.14
#2009-11-03|1139.99
#2009-11-04|1154.85
#2009-11-05|1169.78
#2009-11-06|1177.31
#2009-11-09|1204.33
#2009-11-10|1180.85
#2009-11-11|1188.32
#2009-11-12|1178.60
#2009-11-13|1168.66
#2009-11-16|1190.16
#2009-11-17|1159.55
#2009-11-18|1173.37
#2009-11-19|1150.68
#2009-11-20|1124.94
#2009-11-23|1151.26
#2009-11-24|1130.47
#2009-11-25|1129.41
#2009-11-26| .
#2009-11-27|1106.31
#2009-11-30|1091.23
#2009-12-01|1125.91
#2009-12-02|1159.20
#2009-12-03|1176.15
#2009-12-04|1166.08
#2009-12-07|1148.20
#2009-12-08|1130.02
#2009-12-09|1117.81
#2009-12-10|1122.01
#2009-12-11|1112.81
#2009-12-14|1103.25
#2009-12-15|1099.47
#2009-12-16|1146.94
#2009-12-17|1113.50
#2009-12-18|1093.98
#2009-12-21|1096.26
#2009-12-22|1111.09
#2009-12-23|1124.68
#2009-12-24|1126.58
#2009-12-25| .
#2009-12-28|1135.95
#2009-12-29|1142.91
#2009-12-30|1132.59
#2009-12-31|1136.36
#2010-01-01| .
#2010-01-04|1175.82
#2010-01-05|1183.97
#2010-01-06|1188.65
#2010-01-07|1217.92
#2010-01-08|1223.83
#2010-01-11|1260.47
#2010-01-12|1258.61
#2010-01-13|1239.52
#2010-01-14|1261.57
#2010-01-15|1250.89
#2010-01-18| .
#2010-01-19|1217.63
#2010-01-20|1186.63
#2010-01-21|1157.30
#2010-01-22|1158.93
#2010-01-25|1163.88
#2010-01-26|1146.56
#2010-01-27|1147.99
#2010-01-28|1152.09
#2010-01-29|1157.21
#2010-02-01|1173.22
#2010-02-02|1200.51
#2010-02-03|1171.89
#2010-02-04|1176.86
#2010-02-05|1140.26
#2010-02-08|1116.51
#2010-02-09|1121.08
#2010-02-10|1129.97
#2010-02-11|1107.96
#2010-02-12|1105.35
#2010-02-15| .
#2010-02-16|1113.50
#2010-02-17|1109.10
#2010-02-18|1105.27
#2010-02-19|1093.09
#2010-02-22|1105.56
#2010-02-23|1096.13
#2010-02-24|1099.36
#2010-02-25|1093.94
#2010-02-26|1105.39
#2010-03-01|1100.98
#2010-03-02|1123.70
#2010-03-03|1148.55
#2010-03-04|1141.90
#2010-03-05|1157.99
#2010-03-08|1165.58
#2010-03-09|1153.04
#2010-03-10|1172.96
#2010-03-11|1170.53
#2010-03-12|1195.95
#2010-03-15|1184.65
#2010-03-16|1208.32
#2010-03-17|1201.25
#2010-03-18|1173.74
#2010-03-19|1174.19
#2010-03-22|1162.36
#2010-03-23|1176.65
#2010-03-24|1147.47
#2010-03-25|1154.10
#2010-03-26|1161.22
#2010-03-29|1162.95
#2010-03-30|1172.99
#2010-03-31|1175.85
#2010-04-01|1176.27
#2010-04-02| .
#2010-04-05|1173.44
#2010-04-06|1171.58
#2010-04-07|1181.87
#2010-04-08|1179.77
#2010-04-09|1198.27
#2010-04-12|1217.96
#2010-04-13|1198.04
#2010-04-14|1225.23
#2010-04-15|1245.60
#2010-04-16|1227.27
#2010-04-19|1208.59
#2010-04-20|1236.86
#2010-04-21|1232.60
#2010-04-22|1205.47
#2010-04-23|1236.06
#2010-04-26|1256.92
#2010-04-27|1231.36
#2010-04-28|1215.74
#2010-04-29|1235.73
#2010-04-30|1240.60
#2010-05-03|1223.03
#2010-05-04|1179.92
#2010-05-05|1105.86
#2010-05-06|1035.16
#2010-05-07| 985.12
#2010-05-10|1107.01
#2010-05-11|1083.06
#2010-05-12|1086.94
#2010-05-13|1077.45
#2010-05-14|1065.31
#2010-05-17|1061.71
#2010-05-18|1046.92
#2010-05-19|1010.22
#2010-05-20| 994.38
#2010-05-21|1009.09
#2010-05-24| 994.76
#2010-05-25| 942.26
#2010-05-26| 982.44
#2010-05-27|1002.74
#2010-05-28| 994.97
#2010-05-31| .
#2010-06-01| 999.99
#2010-06-02| 998.55
#2010-06-03|1016.00
#2010-06-04| 997.25
#2010-06-07| 978.62
#2010-06-08| 957.78
#2010-06-09| 959.78
#2010-06-10| 978.08
#2010-06-11| 982.28
#2010-06-14|1010.54
#2010-06-15|1013.24
#2010-06-16|1009.17
#2010-06-17|1014.86
#2010-06-18|1035.00
#2010-06-21|1041.99
#2010-06-22|1020.14
#2010-06-23|1007.72
#2010-06-24| 990.39
#2010-06-25| 969.30
#2010-06-28| 980.49
#2010-06-29| 932.09
#2010-06-30| 941.35
#2010-07-01| 948.82
#2010-07-02| 974.30
#2010-07-05| .
#2010-07-06|1010.58
#2010-07-07|1024.49
#2010-07-08|1041.26
#2010-07-09|1019.75
#2010-07-12|1017.12
#2010-07-13|1050.18
#2010-07-14|1064.72
#2010-07-15|1070.88
#2010-07-16|1047.38
#2010-07-19|1033.77
#2010-07-20|1018.95
#2010-07-21|1018.82
#2010-07-22|1042.99
#2010-07-23|1035.35
#2010-07-26|1067.62
#2010-07-27|1104.44
#2010-07-28|1119.50
#2010-07-29|1142.42
#2010-07-30|1116.25
#2010-08-02|1167.42
#2010-08-03|1186.06
#2010-08-04|1168.92
#2010-08-05|1166.23
#2010-08-06|1163.35
#2010-08-09|1175.90
#2010-08-10|1120.93
#2010-08-11|1083.23
#2010-08-12|1066.60
#2010-08-13|1053.89
#2010-08-16|1053.12
#2010-08-17|1051.62
#2010-08-18|1066.82
#2010-08-19|1060.04
#2010-08-20|1027.57
#2010-08-23|1041.13
#2010-08-24|1016.87
#2010-08-25| 993.71
#2010-08-26|1021.86
#2010-08-27|1032.48
#2010-08-30|1028.57
#2010-08-31|1038.75
#2010-09-01|1077.10
#2010-09-02|1086.66
#2010-09-03|1102.88
#2010-09-06| .
#2010-09-07|1080.60
#2010-09-08|1082.47
#2010-09-09|1089.90
#2010-09-10|1079.61
#2010-09-13|1109.67
#2010-09-14|1111.64
#2010-09-15|1113.11
#2010-09-16|1109.48
#2010-09-17|1105.35
#2010-09-20|1108.64
#2010-09-21|1123.53
#2010-09-22|1147.86
#2010-09-23|1128.93
#2010-09-24|1141.73
#2010-09-27|1131.16
#2010-09-28|1124.86
#2010-09-29|1114.02
#2010-09-30|1144.25
#2010-10-01|1142.65
#2010-10-04|1145.96
#2010-10-05|1175.85
#2010-10-06|1197.86
#2010-10-07|1204.78
#2010-10-08|1198.01
#2010-10-11|1203.17
#2010-10-12|1198.25
#2010-10-13|1246.55
#2010-10-14|1249.64
#2010-10-15|1215.27
#2010-10-18|1215.50
#2010-10-19|1210.43
#2010-10-20|1237.28
#2010-10-21|1258.85
#2010-10-22|1238.78
#2010-10-25|1257.76
#2010-10-26|1233.36
#2010-10-27|1240.48
#2010-10-28|1242.62
#2010-10-29|1231.34
#2010-11-01|1224.41
#2010-11-02|1270.97
#2010-11-03|1282.65
#2010-11-04|1324.94
#2010-11-05|1287.29
#2010-11-08|1255.16
#2010-11-09|1288.49
#2010-11-10|1257.26
#2010-11-11|1249.43
#2010-11-12|1232.51
#2010-11-15|1229.78
#2010-11-16|1209.48
#2010-11-17|1214.02
#2010-11-18|1238.00
#2010-11-19|1239.50
#2010-11-22|1233.60
#2010-11-23|1198.43
#2010-11-24|1199.92
#2010-11-25| .
#2010-11-26|1176.68
#2010-11-29|1160.75
#2010-11-30|1151.27
#2010-12-01|1202.60
#2010-12-02|1228.10
#2010-12-03|1236.90
#2010-12-06|1224.07
#2010-12-07|1227.03
#2010-12-08|1192.76
#2010-12-09|1185.56
#2010-12-10|1197.11
#2010-12-13|1221.87
#2010-12-14|1219.58
#2010-12-15|1210.08
#2010-12-16|1180.32
#2010-12-17|1192.49
#2010-12-20|1187.58
#2010-12-21|1190.33
#2010-12-22|1184.13
#2010-12-23|1187.91
#2010-12-24| .
#2010-12-27|1187.42
#2010-12-28|1183.80
#2010-12-29|1185.20
#2010-12-30|1210.38
#2010-12-31|1222.99
#2011-01-03|1227.46
#2011-01-04|1231.87
#2011-01-05|1210.61
#2011-01-06|1201.09
#2011-01-07|1182.67
#2011-01-10|1159.97
#2011-01-11|1160.74
#2011-01-12|1168.63
#2011-01-13|1178.23
#2011-01-14|1199.83
#2011-01-17| .
#2011-01-18|1214.90
#2011-01-19|1230.04
#2011-01-20|1222.05
#2011-01-21|1238.01
#2011-01-24|1235.55
#2011-01-25|1229.93
#2011-01-26|1241.10
#2011-01-27|1273.00
#2011-01-28|1265.85
#2011-01-31|1273.79
#2011-02-01|1285.08
#2011-02-02|1293.25
#2011-02-03|1260.82
#2011-02-04|1255.96
#2011-02-07|1250.70
#2011-02-08|1251.86
#2011-02-09|1251.77
#2011-02-10|1156.56
#2011-02-11|1146.91
#2011-02-14|1154.50
#2011-02-15|1156.26
#2011-02-16|1153.80
#2011-02-17|1144.16
#2011-02-18|1136.81
#2011-02-21| .
#2011-02-22|1149.06
#2011-02-23|1150.46
#2011-02-24|1153.99
#2011-02-25|1161.91
#2011-02-28|1159.39
#2011-03-01|1148.72
#2011-03-02|1158.45
#2011-03-03|1161.16
#2011-03-04|1165.32
#2011-03-07|1154.20
#2011-03-08|1141.00
#2011-03-09|1144.26
#2011-03-10|1127.92
#2011-03-11|1130.88
#2011-03-14|1145.31
#2011-03-15|1130.42
#2011-03-16|1129.91
#2011-03-17|1165.77
#2011-03-18|1195.36
#2011-03-21|1192.23
#2011-03-22|1187.69
#2011-03-23|1181.74
#2011-03-24|1218.17
#2011-03-25|1202.29
#2011-03-28|1188.48
#2011-03-29|1184.09
#2011-03-30|1195.73
#2011-03-31|1196.14
#2011-04-01|1213.29
#2011-04-04|1213.64
#2011-04-05|1223.26
#2011-04-06|1250.42
#2011-04-07|1251.06
#2011-04-08|1292.48
#2011-04-11|1304.76
#2011-04-12|1296.81
#2011-04-13|1292.60
#2011-04-14|1282.27
#2011-04-15|1270.49
#2011-04-18|1228.56
#2011-04-19|1243.16
#2011-04-20|1273.54
#2011-04-21|1278.86
#2011-04-22| .
#2011-04-25|1277.93
#2011-04-26|1301.73
#2011-04-27|1303.34
#2011-04-28|1308.19
#2011-04-29|1310.72
#2011-05-02|1320.58
#2011-05-03|1305.28
#2011-05-04|1295.61
#2011-05-05|1253.71
#2011-05-06|1252.50
#2011-05-09|1223.21
#2011-05-10|1201.56
#2011-05-11|1208.68
#2011-05-12|1182.16
#2011-05-13|1180.22
#2011-05-16|1183.68
#2011-05-17|1173.18
#2011-05-18|1190.24
#2011-05-19|1188.68
#2011-05-20|1180.60
#2011-05-23|1156.45
#2011-05-24|1168.42
#2011-05-25|1167.11
#2011-05-26|1146.49
#2011-05-27|1173.08
#2011-05-30| .
#2011-05-31|1184.33
#2011-06-01|1173.80
#2011-06-02|1174.89
#2011-06-03|1185.22
#2011-06-06|1176.78
#2011-06-07|1173.12
#2011-06-08|1140.15
#2011-06-09|1131.14
#2011-06-10|1104.84
#2011-06-13|1106.13
#2011-06-14|1124.45
#2011-06-15|1076.72
#2011-06-16|1043.50
#2011-06-17|1061.33
#2011-06-20|1039.20
#2011-06-21|1065.41
#2011-06-22|1082.36
#2011-06-23|1050.85
#2011-06-24|1016.83
#2011-06-27| 988.18
#2011-06-28|1005.39
#2011-06-29|1026.88
#2011-06-30|1062.75
#2011-07-01|1097.25
#2011-07-04| .
#2011-07-05|1101.16
#2011-07-06|1080.86
#2011-07-07|1087.99
#2011-07-08|1071.06
#2011-07-11|1024.55
#2011-07-12|1012.09
#2011-07-13|1050.10
#2011-07-14|1041.20
#2011-07-15|1043.15
#2011-07-18|1009.85
#2011-07-19|1048.21
#2011-07-20|1071.88
#2011-07-21|1124.07
#2011-07-22|1133.50
#2011-07-25|1114.10
#2011-07-26|1121.35
#2011-07-27|1101.45
#2011-07-28|1096.57
#2011-07-29|1090.26
#2011-08-01|1065.47
#2011-08-02|1024.42
#2011-08-03|1005.70
#2011-08-04| 972.44
#2011-08-05| 958.70
#2011-08-08| 915.33
#2011-08-09| 918.94
#2011-08-10| 912.59
#2011-08-11| 939.65
#2011-08-12| 975.67
#2011-08-15|1023.72
#2011-08-16| 984.02
#2011-08-17| 972.03
#2011-08-18| 904.20
#2011-08-19| 885.01
#2011-08-22| 855.34
#2011-08-23| 835.37
#2011-08-24| 840.17
#2011-08-25| 841.67
#2011-08-26| 837.29
#2011-08-29| 874.38
#2011-08-30| 863.35
#2011-08-31| 887.20
#2011-09-01| 882.71
#2011-09-02| 840.88
#2011-09-05| .
#2011-09-06| 772.05
#2011-09-07| 802.87
#2011-09-08| 800.36
#2011-09-09| 760.65
#2011-09-12| 726.53
#2011-09-13| 739.47
#2011-09-14| 732.00
#2011-09-15| 788.28
#2011-09-16| 787.99
#2011-09-19| 752.05
#2011-09-20| 764.07
#2011-09-21| 778.66
#2011-09-22| 749.03
#2011-09-23| 773.23
#2011-09-26| 782.54
#2011-09-27| 835.41
#2011-09-28| 834.99
#2011-09-29| 866.63
#2011-09-30| 835.82
#2011-10-03| 828.34
#2011-10-04| 786.16
#2011-10-05| 815.72
#2011-10-06| 820.69
#2011-10-07| 834.11
#2011-10-10| 855.77
#2011-10-11| 847.33
#2011-10-12| 868.80
#2011-10-13| 845.95
#2011-10-14| 846.83
#2011-10-17| 829.09
#2011-10-18| 822.99
#2011-10-19| 825.31
#2011-10-20| 801.81
#2011-10-21| 828.05
#2011-10-24| 841.09
#2011-10-25| 833.43
#2011-10-26| 831.22
#2011-10-27| 905.25
#2011-10-28| 892.25
#2011-10-31| 849.55
#2011-11-01| 784.88
#2011-11-02| 787.86
#2011-11-03| 805.33
#2011-11-04| 796.60
#2011-11-07| 819.68
#2011-11-08| 843.23
#2011-11-09| 800.37
#2011-11-10| 788.43
#2011-11-11| 815.10
#2011-11-14| 821.00
#2011-11-15| 807.25
#2011-11-16| 808.14
#2011-11-17| 800.88
#2011-11-18| 795.74
#2011-11-21| 802.05
#2011-11-22| 810.71
#2011-11-23| 803.73
#2011-11-24| .
#2011-11-25| 793.80
#2011-11-28| 818.04
#2011-11-29| 805.04
#2011-11-30| 839.88
#2011-12-01| 816.77
#2011-12-02| 829.72
#2011-12-05| 848.06
#2011-12-06| 836.43
#2011-12-07| 828.68
#2011-12-08| 818.23
#2011-12-09| 822.74
#2011-12-12| 790.97
#2011-12-13| 783.03
#2011-12-14| 752.08
#2011-12-15| 765.83
#2011-12-16| 769.09
#2011-12-19| 768.37
#2011-12-20| 784.28
#2011-12-21| 778.35
#2011-12-22| 780.02
#2011-12-23| 775.39
#2011-12-26| .
#2011-12-27| 774.27
#2011-12-28| 761.71
#2011-12-29| 760.50
#2011-12-30| 772.06
#2012-01-02| .
#2012-01-03| 811.07
#2012-01-04| 788.26
#2012-01-05| 777.41
#2012-01-06| 766.37
#2012-01-09| 770.67
#2012-01-10| 787.69
#2012-01-11| 776.85
#2012-01-12| 788.79
#2012-01-13| 785.35
#2012-01-16| .
#2012-01-17| 789.67
#2012-01-18| 791.39
#2012-01-19| 811.27
#2012-01-20| 832.78
#2012-01-23| 886.64
#2012-01-24| 863.55
#2012-01-25| 858.51
#2012-01-26| 886.30
#2012-01-27| 876.67
#2012-01-30| 860.07
#2012-01-31| 860.54
#2012-02-01| 895.22
#2012-02-02| 897.22
#2012-02-03| 901.28
#2012-02-06| 892.04
#2012-02-07| 910.83
#2012-02-08| 913.52
#2012-02-09| 943.58
#2012-02-10| 925.45
#2012-02-13| 949.86
#2012-02-14| 934.19
#2012-02-15| 953.31
#2012-02-16| 943.34
#2012-02-17| 968.03
#2012-02-20| .
#2012-02-21| 978.85
#2012-02-22| 963.42
#2012-02-23| 962.07
#2012-02-24| 986.91
#2012-02-27| 985.36
#2012-02-28| 993.79
#2012-02-29|1015.37
#2012-03-01| 999.96
#2012-03-02| 987.34
#2012-03-05| 982.96
#2012-03-06| 940.99
#2012-03-07| 945.19
#2012-03-08| 960.77
#2012-03-09| 960.23
#2012-03-12| 954.79
#2012-03-13| 963.18
#2012-03-14| 967.55
#2012-03-15| 967.57
#2012-03-16| 975.18
#2012-03-19| 981.29
#2012-03-20| 975.51
#2012-03-21| 961.12
#2012-03-22| 946.61
#2012-03-23| 959.03
#2012-03-26| 967.23
#2012-03-27| 958.46
#2012-03-28| 955.09
#2012-03-29| 927.83
#2012-03-30| 962.73
#2012-04-02| 977.59
#2012-04-03| 971.34
#2012-04-04| 931.50
#2012-04-05| 927.58
#2012-04-06| .
#2012-04-09| 928.11
#2012-04-10| 913.76
#2012-04-11| 918.37
#2012-04-12| 937.44
#2012-04-13| 926.39
#2012-04-16| 910.30
#2012-04-17| 932.69
#2012-04-18| 929.13
#2012-04-19| 929.82
#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|1106.64
#2013-04-22|1107.49
#2013-04-23|1130.13
#2013-04-24|1141.35
#2013-04-25|1147.29
#2013-04-26|1149.13
#2013-04-29|1166.96
#2013-04-30|1165.32
#2013-05-01|1182.07
#2013-05-02|1127.60
#2013-05-03|1134.60
#2013-05-06|1125.27
#2013-05-07|1140.36
#2013-05-08|1154.92
#2013-05-09|1148.07
#2013-05-10|1137.04
#2013-05-13|1133.27
#2013-05-14|1134.75
#2013-05-15|1118.05
#2013-05-16|1122.14
#2013-05-17|1121.80
#2013-05-20|1124.54
#2013-05-21|1125.29
#2013-05-22|1145.31
#2013-05-23|1129.05
#2013-05-24|1138.33
#2013-05-27|1152.16
#2013-05-28|1181.60
#2013-05-29|1180.88
#2013-05-30|1212.12
#2013-05-31|1191.13
#2013-06-03|1194.70
#2013-06-04|1206.34
#2013-06-05|1207.71
#2013-06-06|1188.73
#2013-06-07|1202.12
#2013-06-10|1209.73
#2013-06-11|1192.25
#2013-06-12|1192.08
#2013-06-13|1192.52
#2013-06-14|1198.33
#2013-06-17|1206.95
#2013-06-18|1165.47
#2013-06-19|1143.96
#2013-06-20|1101.62
#2013-06-21|1094.91
#2013-06-24|1069.59
#2013-06-25|1080.06
#2013-06-26|1085.41
#2013-06-27|1081.37
#2013-06-28|1072.47
#2013-07-01|1084.56
#2013-07-02|1092.14
#2013-07-03|1072.81
#2013-07-04|1091.43
#2013-07-05|1082.90
#2013-07-08|1113.37
#2013-07-09|1109.92
#2013-07-10|1113.39
#2013-07-11|1131.87
#2013-07-12|1128.83
#2013-07-15|1136.43
#2013-07-16|1135.04
#2013-07-17|1155.45
#2013-07-18|1165.44
#2013-07-19|1164.18
#2013-07-22|1166.14
#2013-07-23|1179.08
#2013-07-24|1196.56
#2013-07-25|1180.40
#2013-07-26|1169.38
#2013-07-29|1170.21
#2013-07-30|1176.21
#2013-07-31|1174.33
#2013-08-01|1241.81
#2013-08-02|1250.21
#2013-08-05|1254.40
#2013-08-06|1233.92
#2013-08-07|1242.37
#2013-08-08|1258.05
#2013-08-09|1267.38
#2013-08-12|1254.66
#2013-08-13|1266.55
#2013-08-14|1268.77
#2013-08-15|1264.13
#2013-08-16|1294.57
#2013-08-19|1300.27
#2013-08-20|1279.89
#2013-08-21|1269.61
#2013-08-22|1275.60
#2013-08-23|1286.17
#2013-08-26|1279.14
#2013-08-27|1258.63
#2013-08-28|1255.63
#2013-08-29|1251.65
#2013-08-30|1228.59
#2013-09-02|1245.62
#2013-09-03|1241.49
#2013-09-04|1238.91
#2013-09-05|1241.59
#2013-09-06|1241.60
#2013-09-09|1260.66
#2013-09-10|1292.58
#2013-09-11|1296.69
#2013-09-12|1282.24
#2013-09-13|1267.89
#2013-09-16|1310.39
#2013-09-17|1312.57
#2013-09-18|1335.46
#2013-09-19|1370.95
#2013-09-20|1366.09
#2013-09-23|1347.27
#2013-09-24|1349.34
#2013-09-25|1336.14
#2013-09-26|1341.62
#2013-09-27|1336.22
#2013-09-30|1319.95
#2013-10-01|1336.28
#2013-10-02|1351.07
#2013-10-03|1366.94
#2013-10-04|1365.94
#2013-10-07|1350.19
#2013-10-08|1357.60
#2013-10-09|1346.04
#2013-10-10|1361.24
#2013-10-11|1372.43
#2013-10-14|1362.91
#2013-10-15|1368.55
#2013-10-16|1379.26
#2013-10-17|1397.73
#2013-10-18|1412.07
#2013-10-21|1405.94
#2013-10-22|1441.49
#2013-10-23|1432.18
#2013-10-24|1448.85
#2013-10-25|1454.83
#2013-10-28|1437.12
#2013-10-29|1445.03
#2013-10-30|1439.04
#2013-10-31|1432.34
#2013-11-01|1428.70
#2013-11-04|1424.13
#2013-11-05|1391.09
#2013-11-06|1410.34
#2013-11-07|1405.23
#2013-11-08|1390.02
#2013-11-11|1397.06
#2013-11-12|1392.71
#2013-11-13|1368.53
#2013-11-14|1375.59
#2013-11-15|1374.32
#2013-11-18|1388.25
#2013-11-19|1374.89
#2013-11-20|1345.97
#2013-11-21|1356.07
#2013-11-22|1366.74
#2013-11-25|1367.11
#2013-11-26|1356.52
#2013-11-27|1364.97
#2013-11-28|1390.60
#2013-11-29|1392.17
#2013-12-02|1378.66
#2013-12-03|1367.67
#2013-12-04|1350.97
#2013-12-05|1350.94
#2013-12-06|1358.48
#2013-12-09|1360.42
#2013-12-10|1364.16
#2013-12-11|1364.70
#2013-12-12|1347.79
#2013-12-13|1334.17
#2013-12-16|1344.36
#2013-12-17|1330.81
#2013-12-18|1341.33
#2013-12-19|1345.62
#2013-12-20|1374.90
#2013-12-23|1385.83
#2013-12-24|1382.02
#2013-12-25|1382.02
#2013-12-26|1384.55
#2013-12-27|1397.23
#2013-12-30|1405.71
#2013-12-31|1402.08
#2014-01-01|1402.08
#2014-01-02|1386.03
#2014-01-03|1379.97
#2014-01-06|1400.38
#2014-01-07|1415.57
#2014-01-08|1428.79
#2014-01-09|1426.70
#2014-01-10|1431.99
#2014-01-13|1436.32
#2014-01-14|1434.82
#2014-01-15|1439.87
#2014-01-16|1442.06
#2014-01-17|1439.38
#2014-01-20|1428.36
#2014-01-21|1432.40
#2014-01-22|1433.20
#2014-01-23|1435.82
#2014-01-24|1415.14
#2014-01-27|1379.22
#2014-01-28|1384.54
#2014-01-29|1369.92
#2014-01-30|1380.23
#2014-01-31|1371.72
#2014-02-03|1359.73
#2014-02-04|1367.17
#2014-02-05|1382.12
#2014-02-06|1423.46
#2014-02-07|1462.16
#2014-02-10|1486.21
#2014-02-11|1488.75
#2014-02-12|1481.18
#2014-02-13|1487.81
#2014-02-14|1501.56
#2014-02-17|1514.80
#2014-02-18|1512.80
#2014-02-19|1510.09
#2014-02-20|1499.59
#2014-02-21|1511.48
#2014-02-24|1517.52
#2014-02-25|1560.91
#2014-02-26|1547.29
#2014-02-27|1541.02
#2014-02-28|1566.83
#2014-03-03|1524.95
#2014-03-04|1560.51
#2014-03-05|1580.22
#2014-03-06|1599.00
#2014-03-07|1608.57
#2014-03-10|1588.80
#2014-03-11|1601.40
#2014-03-12|1585.90
#2014-03-13|1588.67
#2014-03-14|1548.18
#2014-03-17|1559.19
#2014-03-18|1584.30
#2014-03-19|1596.84
#2014-03-20|1575.06
#2014-03-21|1577.22
#2014-03-24|1563.95
#2014-03-25|1548.55
#2014-03-26|1574.88
#2014-03-27|1567.71
#2014-03-28|1584.77
#2014-03-31|1619.87
#2014-04-01|1650.59
#2014-04-02|1650.98
#2014-04-03|1640.27
#2014-04-04|1655.66
#2014-04-07|1653.50
#2014-04-08|1627.31
#2014-04-09|1644.90
#2014-04-10|1630.76
#2014-04-11|1623.58
#2014-04-14|1588.75
#2014-04-15|1578.55
#2014-04-16|1605.16
#2014-04-17|1608.52
#2014-04-18|1606.16
#2014-04-21|1604.88
#2014-04-22|1632.54
#2014-04-23|1636.00
#2014-04-24|1643.09
#2014-04-25|1625.55
#2014-04-28|1618.45
#2014-04-29|1650.73
#2014-04-30|1638.60
#2014-05-01|1660.53
#2014-05-02|1647.13
#2014-05-05|1650.39
#2014-05-06|1656.25
#2014-05-07|1649.68
#2014-05-08|1645.47
#2014-05-09|1631.71
#2014-05-12|1637.29
#2014-05-13|1625.05
#2014-05-14|1627.33
#2014-05-15|1597.90
#2014-05-16|1596.46
#2014-05-19|1577.06
#2014-05-20|1597.64
#2014-05-21|1611.68
#2014-05-22|1615.65
#2014-05-23|1603.25
#2014-05-26|1629.68
#2014-05-27|1633.25
#2014-05-28|1637.10
#2014-05-29|1639.28
#2014-05-30|1642.97
#2014-06-02|1649.04
#2014-06-03|1639.26
#2014-06-04|1646.43
#2014-06-05|1645.93
#2014-06-06|1665.10
#2014-06-09|1659.54
#2014-06-10|1664.68
#2014-06-11|1650.84
#2014-06-12|1654.50
#2014-06-13|1650.13
#2014-06-16|1650.99
#2014-06-17|1647.81
#2014-06-18|1658.43
#2014-06-19|1666.75
#2014-06-20|1643.48
#2014-06-23|1644.21
#2014-06-24|1640.85
#2014-06-25|1642.86
#2014-06-26|1649.73
#2014-06-27|1659.99
#2014-06-30|1659.73
#2014-07-01|1681.40
#2014-07-02|1689.79
#2014-07-03|1687.54
#2014-07-04|1679.38
#2014-07-07|1678.76
#2014-07-08|1654.84
#2014-07-09|1646.01
#2014-07-10|1628.07
#2014-07-11|1641.11
#2014-07-14|1652.59
#2014-07-15|1642.79
#2014-07-16|1666.65
#2014-07-17|1662.21
#2014-07-18|1646.84
#2014-07-21|1644.45
#2014-07-22|1658.01
#2014-07-23|1660.86
#2014-07-24|1718.12
#2014-07-25|1720.46
#2014-07-28|1721.72
#2014-07-29|1715.83
#2014-07-30|1715.33
#2014-07-31|1692.66
#2014-08-01|1675.41
#2014-08-04|1664.21
#2014-08-05|1661.77
#2014-08-06|1639.10
#2014-08-07|1626.86
#2014-08-08|1609.13
#2014-08-11|1637.26
#2014-08-12|1645.65
#2014-08-13|1660.39
#2014-08-14|1659.40
#2014-08-15|1649.19
#2014-08-18|1667.87
#2014-08-19|1672.80
#2014-08-20|1663.50
#2014-08-21|1678.04
#2014-08-22|1665.87
#2014-08-25|1672.37
#2014-08-26|1677.51
#2014-08-27|1687.86
#2014-08-28|1674.69
#2014-08-29|1668.46
#2014-09-01|1659.13
#2014-09-02|1660.96
#2014-09-03|1677.38
#2014-09-04|1670.49
#2014-09-05|1667.04
#2014-09-08|1669.62
#2014-09-09|1661.52
#2014-09-10|1661.18
#2014-09-11|1659.67
#2014-09-12|1662.42
#2014-09-15|1670.78
#2014-09-16|1657.85
#2014-09-17|1676.91
#2014-09-18|1687.21
#2014-09-19|1667.31
#2014-09-22|1679.04
#2014-09-23|1669.03
#2014-09-24|1651.86
#2014-09-25|1654.93
#2014-09-26|1656.37
#2014-09-29|1626.31
#2014-09-30|1629.43
#2014-10-01|1627.27
#2014-10-02|1586.91
#2014-10-03|1593.17
#2014-10-06|1605.14
#2014-10-07|1584.74
#2014-10-08|1554.81
#2014-10-09|1552.12
#2014-10-10|1525.11
#2014-10-13|1515.09
#2014-10-14|1528.13
#2014-10-15|1505.52
#2014-10-16|1475.56
#2014-10-17|1543.20
#2014-10-20|1535.09
#2014-10-21|1574.72
#2014-10-22|1595.30
#2014-10-23|1614.12
#2014-10-24|1607.75
#2014-10-27|1617.40
#2014-10-28|1633.32
#2014-10-29|1640.59
#2014-10-30|1646.59
#2014-10-31|1652.17
#2014-11-03|1635.72
#2014-11-04|1636.07
#2014-11-05|1651.37
#2014-11-06|1636.79
#2014-11-07|1617.19
#2014-11-10|1619.50
#2014-11-11|1620.21
#2014-11-12|1603.30
#2014-11-13|1605.46
#2014-11-14|1610.86
#2014-11-17|1611.75
#2014-11-18|1635.30
#2014-11-19|1648.46
#2014-11-20|1639.97
#2014-11-21|1638.70
#2014-11-24|1662.20
#2014-11-25|1680.93
#2014-11-26|1689.67
#2014-11-27|1693.24
#2014-11-28|1693.25
#2014-12-01|1678.52
#2014-12-02|1684.29
#2014-12-03|1683.05
#2014-12-04|1673.33
#2014-12-05|1684.63
#2014-12-08|1671.59
#2014-12-09|1680.77
#2014-12-10|1677.14
#2014-12-11|1679.67
#2014-12-12|1658.32
#2014-12-15|1614.11
#2014-12-16|1608.03
#2014-12-17|1621.51
#2014-12-18|1644.93
#2014-12-19|1655.01
#2014-12-22|1657.17
#2014-12-23|1648.54
#2014-12-24|1650.16
#2014-12-25|1650.16
#2014-12-26|1647.63
#2014-12-29|1651.13
#2014-12-30|1643.79
#2014-12-31|1634.90
#2015-01-01|1634.90
#2015-01-02|1640.00
#2015-01-05|1605.09
#2015-01-06|1586.81
#2015-01-07|1561.36
#2015-01-08|1570.01
#2015-01-09|1555.07
#2015-01-12|1552.35
#2015-01-13|1570.62
#2015-01-14|1536.48
#2015-01-15|1526.83
#2015-01-16|1524.05
#2015-01-19|1559.49
#2015-01-20|1563.90
#2015-01-21|1571.71
#2015-01-22|1576.18
#2015-01-23|1551.70
#2015-01-26|1571.63
#2015-01-27|1574.45
#2015-01-28|1582.88
#2015-01-29|1583.06
#2015-01-30|1565.97
#2015-02-02|1581.70
#2015-02-03|1620.80
#2015-02-04|1638.07
#2015-02-05|1614.49
#2015-02-06|1574.57
#2015-02-09|1553.85
#2015-02-10|1574.67
#2015-02-11|1539.42
#2015-02-12|1560.88
#2015-02-13|1577.99
#2015-02-16|1594.49
#2015-02-17|1590.73
#2015-02-18|1612.33
#2015-02-19|1620.98
#2015-02-20|1615.54
#2015-02-23|1638.48
#2015-02-24|1628.96
#2015-02-25|1615.19
#2015-02-26|1605.58
#2015-02-27|1604.07
#2015-03-02|1607.73
#2015-03-03|1594.46
#2015-03-04|1573.11
#2015-03-05|1579.15
#2015-03-06|1557.19
#2015-03-09|1550.32
#2015-03-10|1524.99
#2015-03-11|1515.33
#2015-03-12|1521.50
#2015-03-13|1506.35
#2015-03-16|1518.49
#2015-03-17|1506.12
#2015-03-18|1518.26
#2015-03-19|1533.22
#2015-03-20|1575.33
#2015-03-23|1614.04
#2015-03-24|1620.38
#2015-03-25|1630.82
#2015-03-26|1600.04
#2015-03-27|1627.08
#2015-03-30|1636.92
#2015-03-31|1616.67
#2015-04-01|1641.56
#2015-04-02|1660.27
#2015-04-03|1675.87
#2015-04-06|1682.78
#2015-04-07|1676.00
#2015-04-08|1665.52
#2015-04-09|1662.37
#2015-04-10|1662.52
#2015-04-13|1667.36
#2015-04-14|1684.97
#2015-04-15|1675.24
#2015-04-16|1673.93
#2015-04-17|1665.60
#2015-04-20|1709.60
#2015-04-21|1733.74
#2015-04-22|1725.87
#2015-04-23|1732.50
#2015-04-24|1745.14
#2015-04-27|1766.95
#2015-04-28|1762.17
#2015-04-29|1749.60
#2015-04-30|1737.99
#2015-05-01|1740.06
#2015-05-04|1752.13
#2015-05-05|1734.67
#2015-05-06|1750.89
#2015-05-07|1769.97
#2015-05-08|1778.74
#2015-05-11|1778.14
#2015-05-12|1770.25
#2015-05-13|1802.78
#2015-05-14|1806.61
#2015-05-15|1816.56
#2015-05-18|1802.65
#2015-05-19|1784.30
#2015-05-20|1784.20
#2015-05-21|1771.65
#2015-05-22|1769.39
#2015-05-25|1760.98
#2015-05-26|1744.40
#2015-05-27|1748.69
#2015-05-28|1757.67
#2015-05-29|1751.84
#2015-06-01|1733.79
#2015-06-02|1770.16
#2015-06-03|1800.28
#2015-06-04|1795.93
#2015-06-05|1768.40
#2015-06-08|1767.19
#2015-06-09|1760.50
#2015-06-10|1803.01
#2015-06-11|1797.63
#2015-06-12|1795.65
#2015-06-15|1759.61
#2015-06-16|1759.72
#2015-06-17|1760.28
#2015-06-18|1782.70
#2015-06-19|1790.98
#2015-06-22|1844.04
#2015-06-23|1800.49
#2015-06-24|1787.47
#2015-06-25|1808.74
#2015-06-26|1813.43
#2015-06-29|1770.02
#2015-06-30|1765.92
#2015-07-01|1777.64
#2015-07-02|1775.98
#2015-07-03|1756.45
#2015-07-06|1726.30
#2015-07-07|1678.67
#2015-07-08|1699.46
#2015-07-09|1729.39
#2015-07-10|1799.48
#2015-07-13|1810.44
#2015-07-14|1800.60
#2015-07-15|1801.20
#2015-07-16|1813.13
#2015-07-17|1798.08
#2015-07-20|1810.39
#2015-07-21|1803.14
#2015-07-22|1838.78
#2015-07-23|1864.53
#2015-07-24|1860.04
#2015-07-27|1847.38
#2015-07-28|1849.08
#2015-07-29|1837.95
#2015-07-30|1817.38
#2015-07-31|1859.09
#2015-08-03|1867.96
#2015-08-04|1861.15
#2015-08-05|1868.58
#2015-08-06|1864.76
#2015-08-07|1842.70
#2015-08-10|1861.30
#2015-08-11|1879.41
#2015-08-12|1872.29
#2015-08-13|1880.57
#2015-08-14|1892.62
#2015-08-17|1894.43
#2015-08-18|1907.84
#2015-08-19|1891.08
#2015-08-20|1867.27
#2015-08-21|1843.73
#2015-08-24|1781.65
#2015-08-25|1850.31
#2015-08-26|1833.07
#2015-08-27|1865.07
#2015-08-28|1854.97
#2015-08-31|1845.72
#2015-09-01|1832.01
#2015-09-02|1855.38
#2015-09-03|1870.36
#2015-09-04|1839.01
#2015-09-07|1853.40
#2015-09-08|1884.64
#2015-09-09|1903.84
#2015-09-10|1906.80
#2015-09-11|1917.64
#2015-09-14|1901.91
#2015-09-15|1898.64
#2015-09-16|1902.65
#2015-09-17|1909.22
#2015-09-18|1891.60
#2015-09-21|1893.16
#2015-09-22|1850.02
#2015-09-23|1839.73
#2015-09-24|1822.41
#2015-09-25|1848.87
#2015-09-28|1825.38
#2015-09-29|1802.06
#2015-09-30|1811.11
#2015-10-01|1808.95
#2015-10-02|1823.02
#2015-10-05|1831.29
#2015-10-06|1851.80
#2015-10-07|1850.68
#2015-10-08|1842.27
#2015-10-09|1839.01
#2015-10-12|1805.02
#2015-10-13|1799.47
#2015-10-14|1783.53
#2015-10-15|1804.59
#2015-10-16|1827.84
#2015-10-19|1826.60
#2015-10-20|1817.39
#2015-10-21|1807.64
#2015-10-22|1753.73
#2015-10-23|1742.08
#2015-10-26|1763.28
#2015-10-27|1726.32
#2015-10-28|1714.27
#2015-10-29|1612.97
#2015-10-30|1650.27
#2015-11-02|1665.49
#2015-11-03|1639.57
#2015-11-04|1609.50
#2015-11-05|1611.83
#2015-11-06|1637.51
#2015-11-09|1613.95
#2015-11-10|1603.53
#2015-11-11|1619.95
#2015-11-12|1622.47
#2015-11-13|1593.47
#2015-11-16|1588.65
#2015-11-17|1600.30
#2015-11-18|1607.86
#2015-11-19|1638.89
#2015-11-20|1604.96
#2015-11-23|1596.52
#2015-11-24|1598.68
#2015-11-25|1599.56
#2015-11-26|1586.48
#2015-11-27|1580.12
#2015-11-30|1617.95
#2015-12-01|1632.64
#2015-12-02|1627.25
#2015-12-03|1669.32
#2015-12-04|1670.79
#2015-12-07|1661.74
#2015-12-08|1630.18
#2015-12-09|1634.41
#2015-12-10|1604.85
#2015-12-11|1578.24
#2015-12-14|1581.60
#2015-12-15|1586.29
#2015-12-16|1583.42
#2015-12-17|1588.03
#2015-12-18|1577.22
#2015-12-21|1570.92
#2015-12-22|1584.53
#2015-12-23|1610.07
#2015-12-24|1621.86
#2015-12-25|1621.86
#2015-12-28|1620.63
#2015-12-29|1634.13
#2015-12-30|1635.80
#2015-12-31|1628.05
#2016-01-01|1628.05
#2016-01-04|1591.63
#2016-01-05|1593.17
#2016-01-06|1598.44
#2016-01-07|1595.66
#2016-01-08|1576.01
#2016-01-11|1555.85
#2016-01-12|1569.76
#2016-01-13|1568.19
#2016-01-14|1545.66
#2016-01-15|1505.26
#2016-01-18|1467.18
#2016-01-19|1498.66
#2016-01-20|1447.14
#2016-01-21|1489.42
#2016-01-22|1536.70
#2016-01-25|1546.90
#2016-01-26|1576.30
#2016-01-27|1563.20
#2016-01-28|1548.98
#2016-01-29|1580.22
#2016-02-01|1558.90
#2016-02-02|1588.96
#2016-02-03|1578.46
#2016-02-04|1653.72
#2016-02-05|1640.21
#2016-02-08|1557.74
#2016-02-09|1511.14
#2016-02-10|1563.39
#2016-02-11|1515.39
#2016-02-12|1527.36
#2016-02-15|1599.83
#2016-02-16|1604.30
#2016-02-17|1631.31
#2016-02-18|1615.06
#2016-02-19|1598.52
#2016-02-22|1625.66
#2016-02-23|1609.93
#2016-02-24|1545.47
#2016-02-25|1576.28
#2016-02-26|1590.16
#2016-02-29|1579.15
#2016-03-01|1598.81
#2016-03-02|1603.49
#2016-03-03|1619.00
#2016-03-04|1642.87
#2016-03-07|1635.34
#2016-03-08|1631.13
#2016-03-09|1630.10
#2016-03-10|1648.08
#2016-03-11|1685.12
#2016-03-14|1688.18
#2016-03-15|1683.89
#2016-03-16|1694.54
#2016-03-17|1711.77
#2016-03-18|1702.00
#2016-03-21|1700.21
#2016-03-22|1689.59
#2016-03-23|1682.93
#2016-03-24|1680.94
#2016-03-25|1680.94
#2016-03-28|1688.72
#2016-03-29|1672.38
#2016-03-30|1721.96
#2016-03-31|1715.59
#2016-04-01|1698.12
#2016-04-04|1689.93
#2016-04-05|1649.84
#2016-04-06|1661.07
#2016-04-07|1631.99
#2016-04-08|1640.94
#2016-04-11|1651.25
#2016-04-12|1627.21
#2016-04-13|1638.90
#2016-04-14|1647.45
#2016-04-15|1652.60
#2016-04-18|1653.90
#2016-04-19|1670.35
#2016-04-20|1648.00
#2016-04-21|1653.23
#2016-04-22|1646.25
#2016-04-25|1631.11
#2016-04-26|1652.16
#2016-04-27|1662.45
#2016-04-28|1639.68
#2016-04-29|1694.61
#2016-05-02|1715.20
#2016-05-03|1689.83
#2016-05-04|1682.06
#2016-05-05|1668.70
#2016-05-06|1672.16
#2016-05-09|1673.89
#2016-05-10|1686.15
#2016-05-11|1682.49
#2016-05-12|1667.46
#2016-05-13|1645.57
#2016-05-16|1650.38
#2016-05-17|1659.08
#2016-05-18|1649.33
#2016-05-19|1647.87
#2016-05-20|1658.00
#2016-05-23|1658.05
#2016-05-24|1674.42
#2016-05-25|1702.88
#2016-05-26|1711.82
#2016-05-27|1727.69
#2016-05-30|1733.50
#2016-05-31|1729.45
#2016-06-01|1725.52
#2016-06-02|1713.91
#2016-06-03|1720.06
#2016-06-06|1726.11
#2016-06-07|1739.85
#2016-06-08|1734.69
#2016-06-09|1706.01
#2016-06-10|1654.36
#2016-06-13|1627.66
#2016-06-14|1585.91
#2016-06-15|1602.33
#2016-06-16|1545.97
#2016-06-17|1590.83
#2016-06-20|1654.59
#2016-06-21|1656.27
#2016-06-22|1672.56
#2016-06-23|1698.58
#2016-06-24|1562.21
#2016-06-27|1458.24
#2016-06-28|1522.64
#2016-06-29|1550.16
#2016-06-30|1564.77
#2016-07-01|1576.76
#2016-07-04|1551.60
#2016-07-05|1505.00
#2016-07-06|1459.74
#2016-07-07|1492.98
#2016-07-08|1531.71
#2016-07-11|1553.56
#2016-07-12|1579.72
#2016-07-13|1578.98
#2016-07-14|1589.82
#2016-07-15|1581.74
#2016-07-18|1579.92
#2016-07-19|1574.47
#2016-07-20|1607.79
#2016-07-21|1603.23
#2016-07-22|1600.62
#2016-07-25|1598.04
#2016-07-26|1606.45
#2016-07-27|1614.38
#2016-07-28|1615.20
#2016-07-29|1640.99
#2016-08-01|1635.09
#2016-08-02|1615.37
#2016-08-03|1609.59
#2016-08-04|1626.27
#2016-08-05|1626.27
#2016-08-08|1636.62
#2016-08-09|1672.19
#2016-08-10|1672.89
#2016-08-11|1680.58
#2016-08-12|1678.67
#2016-08-15|1679.71
#2016-08-16|1681.41
#2016-08-17|1676.55
#2016-08-18|1695.30
#2016-08-19|1708.06
#2016-08-22|1716.78
#2016-08-23|1730.39
#2016-08-24|1744.52
#2016-08-25|1753.89
#2016-08-26|1768.56
#2016-08-29|1752.78
#2016-08-30|1769.91
#2016-08-31|1793.33
#2016-09-01|1787.87
#2016-09-02|1806.51
#2016-09-05|1811.98
#2016-09-06|1807.66
#2016-09-07|1816.53
#2016-09-08|1826.89
#2016-09-09|1805.02
#2016-09-12|1784.98
#2016-09-13|1781.82
#2016-09-14|1778.41
#2016-09-15|1784.07
#2016-09-16|1755.21
#2016-09-19|1769.53
#2016-09-20|1766.29
#2016-09-21|1777.68
#2016-09-22|1794.80
#2016-09-23|1776.07
#2016-09-26|1766.56
#2016-09-27|1738.98
#2016-09-28|1767.74
#2016-09-29|1779.52
#2016-09-30|1785.21
#2016-10-03|1787.79
#2016-10-04|1788.07
#2016-10-05|1795.60
#2016-10-06|1822.41
#2016-10-07|1822.58
#2016-10-10|1815.00
#2016-10-11|1792.94
#2016-10-12|1800.48
#2016-10-13|1783.93
#2016-10-14|1818.16
#2016-10-17|1817.31
#2016-10-18|1849.61
#2016-10-19|1858.84
#2016-10-20|1852.33
#2016-10-21|1857.97
#2016-10-24|1863.09
#2016-10-25|1867.05
#2016-10-26|1857.86
#2016-10-27|1868.27
#2016-10-28|1833.30
#2016-10-31|1846.16
#2016-11-01|1839.27
#2016-11-02|1792.57
#2016-11-03|1804.75
#2016-11-04|1785.57
#2016-11-07|1802.49
#2016-11-08|1808.72
#2016-11-09|1803.01
#2016-11-10|1793.80
#2016-11-11|1799.97
#2016-11-14|1786.15
#2016-11-15|1782.94
#2016-11-16|1761.68
#2016-11-17|1764.39
#2016-11-18|1767.59
#2016-11-21|1775.41
#2016-11-22|1785.46
#2016-11-23|1758.92
#2016-11-24|1753.11
#2016-11-25|1766.22
#2016-11-28|1755.03
#2016-11-29|1767.61
#2016-11-30|1756.42
#2016-12-01|1753.62
#2016-12-02|1763.24
#2016-12-05|1781.37
#2016-12-06|1806.58
#2016-12-07|1814.63
#2016-12-08|1831.61
#2016-12-09|1830.94
#2016-12-12|1834.62
#2016-12-13|1853.56
#2016-12-14|1853.47
#2016-12-15|1827.09
#2016-12-16|1810.93
#2016-12-19|1802.79
#2016-12-20|1796.45
#2016-12-21|1803.70
#2016-12-22|1812.68
#2016-12-23|1822.86
#2016-12-26|1822.86
#2016-12-27|1827.71
#2016-12-28|1805.12
#2016-12-29|1827.94
#2016-12-30|1833.23
#2017-01-02|1861.93
#2017-01-03|1843.78
#2017-01-04|1843.37
#2017-01-05|1869.06
#2017-01-06|1877.87
#2017-01-09|1848.50
#2017-01-10|1861.38
#2017-01-11|1836.85
#2017-01-12|1883.57
#2017-01-13|1905.69
#2017-01-16|1910.32
#2017-01-17|1911.09
#2017-01-18|1909.03
#2017-01-19|1909.87
#2017-01-20|1936.71
#2017-01-23|1922.97
#2017-01-24|1922.54
#2017-01-25|1969.81
#2017-01-26|1964.05
#2017-01-27|1975.65
#2017-01-30|1965.55
#2017-01-31|1987.07
#2017-02-01|1992.83
#2017-02-02|2049.09
#2017-02-03|2056.98
#2017-02-06|2018.72
#2017-02-07|2026.12
#2017-02-08|2016.78
#2017-02-09|2023.19
#2017-02-10|2010.50
#2017-02-13|2009.71
#2017-02-14|2015.92
#2017-02-15|2052.68
#2017-02-16|2063.86
#2017-02-17|2055.02
#2017-02-20|2041.07
#2017-02-21|2039.03
#2017-02-22|2017.93
#2017-02-23|2018.08
#2017-02-24|1984.87
#2017-02-27|1999.39
#2017-02-28|1994.31
#2017-03-01|2029.86
#2017-03-02|2018.36
#2017-03-03|2038.38
#2017-03-06|2037.30
#2017-03-07|2029.07
#2017-03-08|2027.36
#2017-03-09|2043.98
#2017-03-10|2068.73
#2017-03-13|2072.01
#2017-03-14|2067.85
#2017-03-15|2076.35
#2017-03-16|2108.26
#2017-03-17|2127.85
#2017-03-20|2128.09
#2017-03-21|2098.90
#2017-03-22|2091.39
#2017-03-23|2098.43
#2017-03-24|2107.63
#2017-03-27|2107.56
#2017-03-28|2125.41
#2017-03-29|2088.65
#2017-03-30|2078.85
#2017-03-31|2083.39
#2017-04-03|2082.02
#2017-04-04|2090.42
#2017-04-05|2106.32
#2017-04-06|2092.27
#2017-04-07|2055.87
#2017-04-10|2053.92
#2017-04-11|2044.14
#2017-04-12|2054.47
#2017-04-13|2054.95
#2017-04-14|2054.95
#2017-04-17|2062.32
#2017-04-18|2043.56
#2017-04-19|2060.29
#2017-04-20|2090.16
#2017-04-21|2067.77
#2017-04-24|2156.28
#2017-04-25|2176.80
#2017-04-26|2168.06
#2017-04-27|2168.28
#2017-04-28|2214.36
#2017-05-01|2249.53
#2017-05-02|2228.41
#2017-05-03|2223.51
#2017-05-04|2246.58
#2017-05-05|2277.48
#2017-05-08|2279.32
#2017-05-09|2276.20
#2017-05-10|2264.33
#2017-05-11|2258.61
#2017-05-12|2270.18
#2017-05-15|2295.55
#2017-05-16|2308.48
#2017-05-17|2272.45
#2017-05-18|2264.66
#2017-05-19|2293.37
#2017-05-22|2302.02
#2017-05-23|2311.53
#2017-05-24|2301.38
#2017-05-25|2307.74
#2017-05-26|2301.48
#2017-05-29|2284.20
#2017-05-30|2279.18
#2017-05-31|2294.67
#2017-06-01|2292.92
#2017-06-02|2309.13
#2017-06-05|2304.41
#2017-06-06|2296.86
#2017-06-07|2305.01
#2017-06-08|2307.21
#2017-06-09|2323.03
#2017-06-12|2310.72
#2017-06-13|2324.40
#2017-06-14|2339.18
#2017-06-15|2293.85
#2017-06-16|2304.50
#2017-06-19|2349.45
#2017-06-20|2341.88
#2017-06-21|2320.82
#2017-06-22|2303.67
#2017-06-23|2312.44
#2017-06-26|2320.71
#2017-06-27|2325.61
#2017-06-28|2356.05
#2017-06-29|2384.16
#2017-06-30|2372.53
#2017-07-03|2417.93
#2017-07-04|2414.77
#2017-07-05|2409.21
#2017-07-06|2420.24
#2017-07-07|2405.53
#2017-07-10|2419.57
#2017-07-11|2417.39
#2017-07-12|2420.69
#2017-07-13|2428.21
#2017-07-14|2437.69
#2017-07-17|2443.01
#2017-07-18|2455.02
#2017-07-19|2453.15
#2017-07-20|2457.24
#2017-07-21|2456.39
#2017-07-24|2443.70
#2017-07-25|2469.89
#2017-07-26|2468.30
#2017-07-27|2498.54
#2017-07-28|2510.19
#2017-07-31|2508.84
#2017-08-01|2519.84
#2017-08-02|2515.66
#2017-08-03|2514.79
#2017-08-04|2507.74
#2017-08-07|2509.48
#2017-08-08|2490.70
#2017-08-09|2471.14
#2017-08-10|2447.18
#2017-08-11|2437.46
#2017-08-14|2469.42
#2017-08-15|2452.31
#2017-08-16|2446.94
#2017-08-17|2433.61
#2017-08-18|2430.56
#2017-08-21|2441.42
#2017-08-22|2435.07
#2017-08-23|2432.74
#2017-08-24|2449.89
#2017-08-25|2466.83
#2017-08-28|2480.61
#2017-08-29|2452.29
#2017-08-30|2442.24
#2017-08-31|2440.43
#2017-09-01|2473.39
#2017-09-04|2457.87
#2017-09-05|2432.72
#2017-09-06|2382.80
#2017-09-07|2393.96
#2017-09-08|2400.99
#2017-09-11|2416.57
#2017-09-12|2437.63
#2017-09-13|2431.74
#2017-09-14|2419.81
#2017-09-15|2409.41
#2017-09-18|2436.79
#2017-09-19|2464.34
#2017-09-20|2462.33
#2017-09-21|2470.63
#2017-09-22|2471.92
#2017-09-25|2448.51
#2017-09-26|2432.20
#2017-09-27|2441.16
#2017-09-28|2472.11
#2017-09-29|2490.75
#2017-10-02|2473.34
#2017-10-03|2478.85
#2017-10-04|2441.27
#2017-10-05|2453.64
#2017-10-06|2460.28
#2017-10-09|2461.27
#2017-10-10|2482.30
#2017-10-11|2481.06
#2017-10-12|2482.77
#2017-10-13|2461.17
#2017-10-16|2442.73
#2017-10-17|2455.16
#2017-10-18|2478.38
#2017-10-19|2471.41
#2017-10-20|2482.18
#2017-10-23|2467.15
#2017-10-24|2456.02
#2017-10-25|2442.04
#2017-10-26|2426.56
#2017-10-27|2364.81
#2017-10-30|2384.67
#2017-10-31|2412.13
#2017-11-01|2396.68
#2017-11-02|2445.00
#2017-11-03|2387.31
#2017-11-06|2402.85
#2017-11-07|2419.68
#2017-11-08|2412.19
#2017-11-09|2395.29
#2017-11-10|2402.99
#2017-11-13|2361.96
#2017-11-14|2350.82
#2017-11-15|2359.96
#2017-11-16|2356.96
#2017-11-17|2355.62
#2017-11-20|2355.82
#2017-11-21|2345.04
#2017-11-22|2359.17
#2017-11-23|2355.58
#2017-11-24|2381.49
#2017-11-27|2352.06
#2017-11-28|2374.19
#2017-11-29|2401.55
#2017-11-30|2379.04
#2017-12-01|2358.82
#2017-12-04|2359.77
#2017-12-05|2302.78
#2017-12-06|2272.24
#2017-12-07|2297.07
#2017-12-08|2372.95
#2017-12-11|2430.69
#2017-12-12|2421.67
#2017-12-13|2418.14
#2017-12-14|2420.93
#2017-12-15|2398.47
#2017-12-18|2443.14
#2017-12-19|2435.50
#2017-12-20|2449.03
#2017-12-21|2464.14
#2017-12-22|2460.75
#2017-12-25|2460.75
#2017-12-26|2466.95
#2017-12-27|2460.41
#2017-12-28|2468.62
#2017-12-29|2474.88
#2018-01-01|2474.88
#2018-01-02|2490.58
#2018-01-03|2472.64
#2018-01-04|2506.29
#2018-01-05|2491.31
#2018-01-08|2487.42
#2018-01-09|2470.49
#2018-01-10|2524.14
#2018-01-11|2553.68
#2018-01-12|2555.06
#2018-01-15|2597.11
#2018-01-16|2580.13
#2018-01-17|2586.14
#2018-01-18|2546.28
#2018-01-19|2535.30
#2018-01-22|2565.94
#2018-01-23|2554.79
#2018-01-24|2574.79
#2018-01-25|2555.51
#2018-01-26|2563.75
#2018-01-29|2566.48
#2018-01-30|2550.03
#2018-01-31|2567.03
#2018-02-01|2557.38
#2018-02-02|2569.83
#2018-02-05|2557.71
#2018-02-06|2483.49
#2018-02-07|2510.65
#2018-02-08|2487.69
#2018-02-09|2475.68
#2018-02-12|2507.05
#2018-02-13|2512.33
#2018-02-14|2553.59
#2018-02-15|2582.18
#2018-02-16|2609.83
#2018-02-19|2600.30
#2018-02-20|2545.23
#2018-02-21|2557.61
#2018-02-22|2559.69
#2018-02-23|2577.17
#2018-02-26|2588.01
#2018-02-27|2523.18
#2018-02-28|2539.48
#2018-03-01|2510.88
#2018-03-02|2516.97
#2018-03-05|2528.62
#2018-03-06|2546.91
#2018-03-07|2574.70
#2018-03-08|2561.49
#2018-03-09|2571.06
#2018-03-12|2575.59
#2018-03-13|2609.75
#2018-03-14|2568.52
#2018-03-15|2561.68
#2018-03-16|2553.06
#2018-03-19|2562.72
#2018-03-20|2544.09
#2018-03-21|2534.92
#2018-03-22|2493.34
#2018-03-23|2501.52
#2018-03-26|2500.38
#2018-03-27|2480.55
#2018-03-28|2477.65
#2018-03-29|2465.63
#2018-03-30|2465.63
#2018-04-02|2468.67
#2018-04-03|2457.21
#2018-04-04|2435.02
#2018-04-05|2448.86
#2018-04-06|2438.88
#2018-04-09|2458.93
#2018-04-10|2471.79
#2018-04-11|2445.72
#2018-04-12|2447.92
#2018-04-13|2447.71
#2018-04-16|2462.37
#2018-04-17|2479.70
#2018-04-18|2512.87
#2018-04-19|2506.82
#2018-04-20|2487.86
#2018-04-23|2497.42
#2018-04-24|2508.81
#2018-04-25|2437.57
#2018-04-26|2432.64
#2018-04-27|2430.44
#2018-04-30|2393.26
#2018-05-01|2390.53
#2018-05-02|2394.64
#2018-05-03|2369.47
#2018-05-04|2366.92
#2018-05-07|2359.39
#2018-05-08|2370.36
#2018-05-09|2348.80
#2018-05-10|2353.65
#2018-05-11|2366.46
#2018-05-14|2360.36
#2018-05-15|2349.95
#2018-05-16|2315.11
#2018-05-17|2339.99
#2018-05-18|2332.99
#2018-05-21|2329.33
#2018-05-22|2337.85
#2018-05-23|2327.15
#2018-05-24|2297.32
#2018-05-25|2282.79
#2018-05-28|2268.00
#2018-05-29|2209.37
#2018-05-30|2218.86
#2018-05-31|2259.58
#2018-06-01|2303.19
#2018-06-04|2331.47
#2018-06-05|2326.26
#2018-06-06|2317.03
#2018-06-07|2323.87
#2018-06-08|2293.50
#2018-06-11|2345.92
#2018-06-12|2347.27
#2018-06-13|2342.06
#2018-06-14|2319.87
#2018-06-15|2296.60
#2018-06-18|2258.03
#2018-06-19|2231.15
#2018-06-20|2222.58
#2018-06-21|2201.18
#2018-06-22|2221.81
#2018-06-25|2207.84
#2018-06-26|2156.48
#2018-06-27|2148.26
#2018-06-28|2146.01
#2018-06-29|2182.39
#2018-07-02|2163.20
#2018-07-03|2192.14
#2018-07-04|2172.54
#2018-07-05|2144.13
#2018-07-06|2142.49
#2018-07-09|2165.20
#2018-07-10|2174.01
#2018-07-11|2180.29
#2018-07-12|2185.98
#2018-07-13|2173.25
#2018-07-16|2175.54
#2018-07-17|2184.55
#2018-07-18|2051.15
#2018-07-19|2080.32
#2018-07-20|2077.71
#2018-07-23|2101.87
#2018-07-24|2125.02
#2018-07-25|2111.53
#2018-07-26|2125.07
#2018-07-27|2131.52
#2018-07-30|2144.86
#2018-07-31|2121.01
#2018-08-01|2102.28
#2018-08-02|2056.17
#2018-08-03|2077.83
#2018-08-06|2047.15
#2018-08-07|2063.83
#2018-08-08|2059.72
#2018-08-09|2063.79
#2018-08-10|2044.62
#2018-08-13|2047.80
#2018-08-14|2006.82
#2018-08-15|1982.05
#2018-08-16|2020.44
#2018-08-17|2027.31
#2018-08-20|2035.40
#2018-08-21|2063.67
#2018-08-22|2086.14
#2018-08-23|2061.35
#2018-08-24|2093.66
#2018-08-27|2129.75
#2018-08-28|2112.08
#2018-08-29|2103.97
#2018-08-30|2090.75
#2018-08-31|2066.09
#2018-09-03|2064.43
#2018-09-04|1969.82
#2018-09-05|2010.35
#2018-09-06|2029.10
#2018-09-07|1968.08
#2018-09-10|1933.98
#2018-09-11|1917.04
#2018-09-12|1905.81
#2018-09-13|1938.78
#2018-09-14|1924.18
#2018-09-17|1924.31
#2018-09-18|1965.18
#2018-09-19|1925.26
#2018-09-20|2006.83
#2018-09-21|1961.67
#2018-09-24|1944.02
#2018-09-25|1969.34
#2018-09-26|1982.87
#2018-09-27|1949.49
#2018-09-28|1923.19
#2018-10-01|1921.12
#2018-10-02|1899.71
#2018-10-03|1878.46
#2018-10-04|1817.52
#2018-10-05|1745.52
#2018-10-08|1694.57
#2018-10-09|1678.74
#2018-10-10|1706.80
#2018-10-11|1684.52
#2018-10-12|1687.56
#2018-10-15|1683.67
#2018-10-16|1707.51
#2018-10-17|1675.25
#2018-10-18|1656.93
#2018-10-19|1625.55
#2018-10-22|1625.14
#2018-10-23|1582.60
#2018-10-24|1577.68
#2018-10-25|1580.44
#2018-10-26|1568.91
#2018-10-29|1596.55
#2018-10-30|1556.41
#2018-10-31|1548.95
#2018-11-01|1601.48
#2018-11-02|1642.51
#2018-11-05|1631.28
#2018-11-06|1637.42
#2018-11-07|1724.15
#2018-11-08|1715.49
#2018-11-09|1710.65
#2018-11-12|1681.37
#2018-11-13|1660.95
#2018-11-14|1685.36
#2018-11-15|1638.39
#2018-11-16|1632.06
#2018-11-19|1630.31
#2018-11-20|1569.51
#2018-11-21|1582.20
#2018-11-22|1591.38
#2018-11-23|1587.15
#2018-11-26|1617.77
#2018-11-27|1598.05
#2018-11-28|1602.60
#2018-11-29|1591.85
#2018-11-30|1577.80
#2018-12-03|1592.38
#2018-12-04|1590.59
#2018-12-05|1639.91
#2018-12-06|1603.28
#2018-12-07|1650.98
#2018-12-10|1605.73
#2018-12-11|1621.47
#2018-12-12|1629.67
#2018-12-13|1629.65
#2018-12-14|1616.80
#2018-12-17|1602.85
#2018-12-18|1602.90
#2018-12-19|1593.33
#2018-12-20|1544.52
#2018-12-21|1529.63
#2018-12-24|1529.62
#2018-12-25|1529.62
#2018-12-26|1528.71
#2018-12-27|1513.12
#2018-12-28|1551.57
#2018-12-31|1552.20
#2019-01-01|1552.20
#2019-01-02|1543.90
#2019-01-03|1544.89
#2019-01-04|1593.91
#2019-01-07|1596.38
#2019-01-08|1589.27
#2019-01-09|1590.24
#2019-01-10|1572.47
#2019-01-11|1578.45
#2019-01-14|1574.65
#2019-01-15|1552.45
#2019-01-16|1567.33
#2019-01-17|1552.04
#2019-01-18|1550.59
#2019-01-21|1571.19
#2019-01-22|1554.38
#2019-01-23|1552.67
#2019-01-24|1530.92
#2019-01-25|1560.17
#2019-01-28|1541.10
#2019-01-29|1537.46
#2019-01-30|1538.68
#2019-01-31|1519.22
#2019-02-01|1571.11
#2019-02-04|1548.42
#2019-02-05|1567.36
#2019-02-06|1558.45
#2019-02-07|1549.31
#2019-02-08|1506.52
#2019-02-11|1505.24
#2019-02-12|1538.26
#2019-02-13|1529.67
#2019-02-14|1522.28
#2019-02-15|1537.53
#2019-02-18|1560.46
#2019-02-19|1555.27
#2019-02-20|1565.94
#2019-02-21|1532.94
#2019-02-22|1529.74
#2019-02-25|1564.87
#2019-02-26|1562.49
#2019-02-27|1606.13
#2019-02-28|1610.57
#2019-03-01|1607.35
#2019-03-04|1594.73
#2019-03-05|1584.54
#2019-03-06|1588.04
#2019-03-07|1555.46
#2019-03-08|1547.96
#2019-03-11|1555.09
#2019-03-12|1572.69
#2019-03-13|1591.52
#2019-03-14|1618.28
#2019-03-15|1633.26
#2019-03-18|1648.40
#2019-03-19|1659.97
#2019-03-20|1650.15
#2019-03-21|1633.42
#2019-03-22|1595.06
#2019-03-25|1594.07
#2019-03-26|1579.29
#2019-03-27|1591.59
#2019-03-28|1559.01
#2019-03-29|1564.48
#2019-04-01|1612.68
#2019-04-02|1622.74
#2019-04-03|1645.79
#2019-04-04|1653.26
#2019-04-05|1639.80
#2019-04-08|1649.18
#2019-04-09|1633.96
#2019-04-10|1633.27
#2019-04-11|1667.81
#2019-04-12|1700.34
#2019-04-15|1702.50
#2019-04-16|1715.75
#2019-04-17|1718.93
#2019-04-18|1709.63
#2019-04-19|1709.63
#2019-04-22|1711.37
#2019-04-23|1692.76
#2019-04-24|1685.15
#2019-04-25|1681.40
#2019-04-26|1710.30
#2019-04-29|1723.44
#2019-04-30|1638.48
#2019-05-01|1652.67
#2019-05-02|1616.02
#2019-05-03|1606.06
#2019-05-06|1601.58
#2019-05-07|1581.60
#2019-05-08|1581.11
#2019-05-09|1555.81
#2019-05-10|1586.61
#2019-05-13|1568.44
#2019-05-14|1550.20
#2019-05-15|1540.02
#2019-05-16|1559.89
#2019-05-17|1557.16
#2019-05-20|1564.60
#2019-05-21|1570.65
#2019-05-22|1571.08
#2019-05-23|1567.43
#2019-05-24|1595.56
#2019-05-27|1591.90
#2019-05-28|1590.73
#2019-05-29|1565.46
#2019-05-30|1563.36
#2019-05-31|1565.96
#2019-06-03|1567.08
#2019-06-04|1598.29
#2019-06-05|1602.35
#2019-06-06|1580.58
#2019-06-07|1590.46
#2019-06-10|1587.17
#2019-06-11|1601.63
#2019-06-12|1610.72
#2019-06-13|1602.63
#2019-06-14|1582.34
#2019-06-17|1580.91
#2019-06-18|1549.37
#2019-06-19|1563.17
#2019-06-20|1552.46
#2019-06-21|1556.20
#2019-06-24|1544.33
#2019-06-25|1523.70
#2019-06-26|1535.96
#2019-06-27|1540.05
#2019-06-28|1547.17
#2019-07-01|1553.78
#2019-07-02|1553.75
#2019-07-03|1556.03
#2019-07-04|1561.06
#2019-07-05|1561.40
#2019-07-08|1549.54
#2019-07-09|1530.29
#2019-07-10|1543.95
#2019-07-11|1535.79
#2019-07-12|1544.31
#2019-07-15|1552.52
#2019-07-16|1556.13
#2019-07-17|1530.98
#2019-07-18|1537.05
#2019-07-19|1528.03
#2019-07-22|1512.42
#2019-07-23|1516.36
#2019-07-24|1508.58
#2019-07-25|1521.36
#2019-07-26|1497.13
#2019-07-29|1501.49
#2019-07-30|1471.93
#2019-07-31|1471.99
#2019-08-01|1464.40
#2019-08-02|1453.46
#2019-08-05|1436.24
#2019-08-06|1433.40
#2019-08-07|1430.25
#2019-08-08|1428.43
#2019-08-09|1413.00
#2019-08-12|1396.88
#2019-08-13|1387.04
#2019-08-14|1334.00
#2019-08-15|1316.12
#2019-08-16|1354.69
#2019-08-19|1365.30
#2019-08-20|1342.56
#2019-08-21|1341.78
#2019-08-22|1354.39
#2019-08-23|1354.85
#2019-08-26|1334.82
#2019-08-27|1328.26
#2019-08-28|1309.96
#2019-08-29|1316.01
#2019-08-30|1325.24
#2019-09-02|1310.45
#2019-09-03|1300.04
#2019-09-04|1307.82
#2019-09-05|1348.70
#2019-09-06|1353.64
#2019-09-09|1421.07
#2019-09-10|1422.99
#2019-09-11|1414.03
#2019-09-12|1416.66
#2019-09-13|1451.47
#2019-09-16|1415.95
#2019-09-17|1402.59
#2019-09-18|1390.91
#2019-09-19|1401.92
#2019-09-20|1423.18
#2019-09-23|1407.62
#2019-09-24|1409.28
#2019-09-25|1394.62
#2019-09-26|1398.52
#2019-09-27|1395.19
#2019-09-30|1386.96
#2019-10-01|1388.21
#2019-10-02|1361.65
#2019-10-03|1345.11
#2019-10-04|1355.16
#2019-10-07|1373.42
#2019-10-08|1360.73
#2019-10-09|1359.15
#2019-10-10|1354.80
#2019-10-11|1389.72
#2019-10-14|1399.46
#2019-10-15|1420.20
#2019-10-16|1418.51
#2019-10-17|1435.17
#2019-10-18|1428.40
#2019-10-21|1452.68
#2019-10-22|1456.70
#2019-10-23|1453.77
#2019-10-24|1443.26
#2019-10-25|1440.82
#2019-10-28|1435.97
#2019-10-29|1438.38
#2019-10-30|1412.74
#2019-10-31|1416.41
#2019-11-01|1399.09
#2019-11-04|1402.15
#2019-11-05|1398.97
#2019-11-06|1408.38
#2019-11-07|1421.67
#2019-11-08|1413.86
#2019-11-11|1407.27
#2019-11-12|1405.09
#2019-11-13|1382.27
#2019-11-14|1379.42
#2019-11-15|1379.38
#2019-11-18|1374.40
#2019-11-19|1372.68
#2019-11-20|1360.49
#2019-11-21|1372.71
#2019-11-22|1383.72
#2019-11-25|1385.33
#2019-11-26|1383.63
#2019-11-27|1392.67
#2019-11-28|1395.44
#2019-11-29|1392.11
#2019-12-02|1395.61
#2019-12-03|1390.05
#2019-12-04|1402.37
#2019-12-05|1429.57
#2019-12-06|1427.60
#2019-12-09|1445.96
#2019-12-10|1447.77
#2019-12-11|1450.42
#2019-12-12|1477.50
#2019-12-13|1506.09
#2019-12-16|1525.13
#2019-12-17|1549.19
#2019-12-18|1541.98
#2019-12-19|1522.43
#2019-12-20|1530.14
#2019-12-23|1540.72
#2019-12-24|1541.09
#2019-12-25|1541.09
#2019-12-26|1542.20
#2019-12-27|1554.92
#2019-12-30|1562.81
#2019-12-31|1565.42
#2020-01-01|1565.42
#2020-01-02|1583.22
#2020-01-03|1555.80
#2020-01-06|1543.11
#2020-01-07|1556.47
#2020-01-08|1549.83
#2020-01-09|1574.03
#2020-01-10|1564.28
#2020-01-13|1561.41
#2020-01-14|1569.55
#2020-01-15|1570.25
#2020-01-16|1582.19
#2020-01-17|1585.48
#2020-01-20|1592.14
#2020-01-21|1593.77
#2020-01-22|1613.60
#2020-01-23|1580.96
#2020-01-24|1574.19
#2020-01-27|1532.97
#2020-01-28|1552.95
#2020-01-29|1565.99
#2020-01-30|1555.26
#2020-01-31|1595.78
#2020-02-03|1581.10
#2020-02-04|1610.46
#2020-02-05|1618.97
#2020-02-06|1635.07
#2020-02-07|1630.12
#2020-02-10|1633.83
#2020-02-11|1646.35
#2020-02-12|1664.81
#2020-02-13|1644.32
#2020-02-14|1640.64
#2020-02-17|1630.52
#2020-02-18|1623.41
#2020-02-19|1634.74
#2020-02-20|1653.81
#2020-02-21|1641.75
#2020-02-24|1580.55
#2020-02-25|1559.18
#2020-02-26|1535.44
#2020-02-27|1473.18
#2020-02-28|1446.41
#2020-03-02|1472.73
#2020-03-03|1499.40
#2020-03-04|1492.07
#2020-03-05|1470.98
#2020-03-06|1454.38
#2020-03-09|1345.30
#2020-03-10|1314.96
#2020-03-11|1271.83
#2020-03-12|1131.86
#2020-03-13|1148.29
#2020-03-16|1099.26
#2020-03-17|1109.65
#2020-03-18|1076.93
#2020-03-19|1064.48
#2020-03-20|1066.41
#2020-03-23| 992.64
#2020-03-24|1031.83
#2020-03-25|1078.29
#2020-03-26|1115.98
#2020-03-27|1114.16
#2020-03-30|1114.55
#2020-03-31|1150.82
#2020-04-01|1115.67
#2020-04-02|1114.68
#2020-04-03|1098.85
#2020-04-06|1114.75
#2020-04-07|1158.62
#2020-04-08|1141.98
#2020-04-09|1149.33
#2020-04-10|1149.33
#2020-04-13|1145.33
#2020-04-14|1160.16
#2020-04-15|1124.58
#2020-04-16|1096.94
#2020-04-17|1134.80
#2020-04-20|1141.27
#2020-04-21|1115.19
#2020-04-22|1121.64
#2020-04-23|1140.00
#2020-04-24|1107.34
#2020-04-27|1139.90
#2020-04-28|1175.66
#2020-04-29|1241.96
#2020-04-30|1231.74
#2020-05-01|1204.06
#2020-05-04|1173.01
#2020-05-05|1154.81
#2020-05-06|1160.45
#2020-05-07|1178.91
#2020-05-08|1189.53
#2020-05-11|1175.02
#2020-05-12|1176.55
#2020-05-13|1142.01
#2020-05-14|1124.61
#2020-05-15|1139.37
#2020-05-18|1173.26
#2020-05-19|1182.97
#2020-05-20|1210.06
#2020-05-21|1204.41
#2020-05-22|1198.63
#2020-05-25|1198.92
#2020-05-26|1257.28
#2020-05-27|1291.54
#2020-05-28|1305.92
#2020-05-29|1297.68
#2020-06-01|1298.98
#2020-06-02|1346.56
#2020-06-03|1402.64
#2020-06-04|1429.29
#2020-06-05|1425.10
#2020-06-08|1483.48
#2020-06-09|1462.22
#2020-06-10|1442.98
#2020-06-11|1392.95
#2020-06-12|1362.31
#2020-06-15|1341.72
#2020-06-16|1365.98
#2020-06-17|1372.14
#2020-06-18|1360.81
#2020-06-19|1351.14
#2020-06-22|1345.74
#2020-06-23|1385.24
#2020-06-24|1363.00
#2020-06-25|1357.59
#2020-06-26|1335.15
#2020-06-29|1364.23
#2020-06-30|1362.49
#2020-07-01|1374.86
#2020-07-02|1403.50
#2020-07-03|1411.37
#2020-07-06|1449.72
#2020-07-07|1448.10
#2020-07-08|1462.50
#2020-07-09|1430.32
#2020-07-10|1448.62
#2020-07-13|1495.94
#2020-07-14|1508.64
#2020-07-15|1518.88
#2020-07-16|1526.71
#2020-07-17|1512.31
#2020-07-20|1553.81
#2020-07-21|1567.31
#2020-07-22|1579.33
#2020-07-23|1565.77
#2020-07-24|1567.13
#2020-07-27|1558.77
#2020-07-28|1548.73
#2020-07-29|1557.52
#2020-07-30|1524.25
#2020-07-31|1525.96
#2020-08-03|1531.61
#2020-08-04|1534.57
#2020-08-05|1547.93
#2020-08-06|1535.48
#2020-08-07|1525.44
#2020-08-10|1536.09
#2020-08-11|1566.52
#2020-08-12|1578.95
#2020-08-13|1598.98
#2020-08-14|1571.54
#2020-08-17|1569.19
#2020-08-18|1551.33
#2020-08-19|1554.72
#2020-08-20|1505.23
#2020-08-21|1504.87
#2020-08-24|1531.37
#2020-08-25|1535.95
#2020-08-26|1517.88
#2020-08-27|1504.28
#2020-08-28|1509.87
#2020-08-31|1496.76
#2020-09-01|1470.54
#2020-09-02|1447.59
#2020-09-03|1447.99
#2020-09-04|1421.96
#2020-09-07|1431.52
#2020-09-08|1412.52
#2020-09-09|1436.29
#2020-09-10|1450.93
#2020-09-11|1426.98
#2020-09-14|1431.01
#2020-09-15|1430.65
#2020-09-16|1431.31
#2020-09-17|1422.80
#2020-09-18|1410.27
#2020-09-21|1366.75
#2020-09-22|1367.22
#2020-09-23|1365.98
#2020-09-24|1352.48
#2020-09-25|1338.38
#2020-09-28|1386.10
#2020-09-29|1399.64
#2020-09-30|1418.10
#2020-10-01|1423.85
#2020-10-02|1425.90
#2020-10-05|1461.73
#2020-10-06|1485.66
#2020-10-07|1479.05
#2020-10-08|1495.00
#2020-10-09|1495.37
#2020-10-12|1520.33
#2020-10-13|1488.97
#2020-10-14|1504.19
#2020-10-15|1488.22
#2020-10-16|1494.57
#2020-10-19|1514.87
#2020-10-20|1532.13
#2020-10-21|1505.65
#2020-10-22|1489.61
#2020-10-23|1490.22
#2020-10-26|1445.53
#2020-10-27|1415.36
#2020-10-28|1364.04
#2020-10-29|1369.15
#2020-10-30|1363.78
#2020-11-02|1400.73
#2020-11-03|1443.09
#2020-11-04|1434.72
#2020-11-05|1469.64
#2020-11-06|1476.32
#2020-11-09|1516.31
#2020-11-10|1559.10
#2020-11-11|1559.57
#2020-11-12|1563.58
#2020-11-13|1576.80
#2020-11-16|1619.41
#2020-11-17|1625.18
#2020-11-18|1620.26
#2020-11-19|1598.94
#2020-11-20|1619.70
#2020-11-23|1603.43
#2020-11-24|1602.77
#2020-11-25|1624.66
#2020-11-26|1615.56
#2020-11-27|1626.59
#2020-11-30|1611.65
#2020-12-01|1628.83
#2020-12-02|1634.08
#2020-12-03|1632.74
#2020-12-04|1628.00
#2020-12-07|1622.95
#2020-12-08|1615.69
#2020-12-09|1620.05
#2020-12-10|1591.03
#2020-12-11|1582.29
#2020-12-14|1611.52
#2020-12-15|1598.32
#2020-12-16|1603.54
#2020-12-17|1596.68
#2020-12-18|1616.06
#2020-12-21|1618.73
#2020-12-22|1607.03
#2020-12-23|1636.30
#2020-12-24|1635.71
#2020-12-25|1635.71
#2020-12-28|1659.17
#2020-12-29|1659.67
#2020-12-30|1661.02
#2020-12-31|1651.23
#2021-01-01|1651.23
#2021-01-04|1667.03
#2021-01-05|1677.73
#2021-01-06|1713.47
#2021-01-07|1770.00
#2021-01-08|1760.25
#2021-01-11|1716.51
#2021-01-12|1762.21
#2021-01-13|1756.33
#2021-01-14|1770.24
#2021-01-15|1738.57
#2021-01-18|1761.87
#2021-01-19|1779.45
#2021-01-20|1781.23
#2021-01-21|1799.90
#2021-01-22|1790.20
#2021-01-25|1750.80
#2021-01-26|1747.90
#2021-01-27|1680.36
#2021-01-28|1693.78
#2021-01-29|1674.95
#2021-02-01|1674.56
#2021-02-02|1685.21
#2021-02-03|1687.87
#2021-02-04|1708.41
#2021-02-05|1750.11
#2021-02-08|1744.91
#2021-02-09|1741.38
#2021-02-10|1754.82
#2021-02-11|1756.70
#2021-02-12|1765.97
#2021-02-15|1807.39
#2021-02-16|1807.68
#2021-02-17|1786.06
#2021-02-18|1773.41
#2021-02-19|1801.50
#2021-02-22|1807.42
#2021-02-23|1810.58
#2021-02-24|1808.01
#2021-02-25|1852.84
#2021-02-26|1802.49
#2021-03-01|1800.91
#2021-03-02|1820.42
#2021-03-03|1823.28
#2021-03-04|1758.60
#2021-03-05|1763.10
#2021-03-08|1770.65
#2021-03-09|1777.95
#2021-03-10|1790.46
#2021-03-11|1801.94
#2021-03-12|1796.26
#2021-03-15|1794.35
#2021-03-16|1799.46
#2021-03-17|1793.54
#2021-03-18|1824.40
#2021-03-19|1808.15
#2021-03-22|1809.19
#2021-03-23|1781.44
#2021-03-24|1789.24
#2021-03-25|1767.18
#2021-03-26|1810.09
#2021-03-29|1799.19
#2021-03-30|1816.70
#2021-03-31|1805.78
#2021-04-01|1806.84
#2021-04-02|1806.84
#2021-04-05|1812.56
#2021-04-06|1848.43
#2021-04-07|1880.59
#2021-04-08|1866.67
#2021-04-09|1871.21
#2021-04-12|1874.22
#2021-04-13|1865.95
#2021-04-14|1858.60
#2021-04-15|1846.21
#2021-04-16|1879.74
#2021-04-19|1861.17
#2021-04-20|1787.77
#2021-04-21|1812.76
#2021-04-22|1816.95
#2021-04-23|1823.40
#2021-04-26|1852.84
#2021-04-27|1843.73
#2021-04-28|1842.41
#2021-04-29|1849.44
#2021-04-30|1837.98
#2021-05-03|1842.84
#2021-05-04|1817.42
#2021-05-05|1827.12
#2021-05-06|1844.84
#2021-05-07|1890.89
#2021-05-10|1883.69
#2021-05-11|1846.84
#2021-05-12|1846.24
#2021-05-13|1845.86
#2021-05-14|1854.91
#2021-05-17|1869.51
#2021-05-18|1900.57
#2021-05-19|1878.30
#2021-05-20|1904.90
#2021-05-21|1915.19
#2021-05-24|1919.91
#2021-05-25|1915.43
#2021-05-26|1885.20
#2021-05-27|1870.37
#2021-05-28|1868.01
#2021-05-31|1848.34
#2021-06-01|1872.50
#2021-06-02|1874.17
#2021-06-03|1863.45
#2021-06-04|1878.07
#2021-06-07|1881.62
#2021-06-08|1865.13
#2021-06-09|1862.70
#2021-06-10|1863.81
#2021-06-11|1875.73
#2021-06-14|1890.53
#2021-06-15|1888.87
#2021-06-16|1877.35
#2021-06-17|1854.93
#2021-06-18|1820.97
#2021-06-21|1843.19
#2021-06-22|1837.40
#2021-06-23|1841.44
#2021-06-24|1853.91
#2021-06-25|1871.04
#2021-06-28|1857.97
#2021-06-29|1830.50
#2021-06-30|1821.67
#2021-07-01|1847.56
#2021-07-02|1845.21
#2021-07-05|1877.18
#2021-07-06|1843.93
#2021-07-07|1850.04
#2021-07-08|1856.69
#2021-07-09|1877.97
#2021-07-12|1897.04
#2021-07-13|1879.48
#2021-07-14|1874.69
#2021-07-15|1867.27
#2021-07-16|1840.64
#2021-07-19|1790.22
#2021-07-20|1792.39
#2021-07-21|1827.53
#2021-07-22|1846.87
#2021-07-23|1817.85
#2021-07-26|1861.03
#2021-07-27|1852.34
#2021-07-28|1840.88
#2021-07-29|1858.76
#2021-07-30|1846.16
#2021-08-02|1866.99
#2021-08-03|1854.80
#2021-08-04|1864.38
#2021-08-05|1864.01
#2021-08-06|1869.09
#2021-08-09|1883.73
#2021-08-10|1891.68
#2021-08-11|1902.92
#2021-08-12|1901.12
#2021-08-13|1920.82
#2021-08-16|1902.76
#2021-08-17|1861.66
#2021-08-18|1861.76
#2021-08-19|1829.49
#2021-08-20|1833.26
#2021-08-23|1857.29
#2021-08-24|1859.32
#2021-08-25|1852.27
#2021-08-26|1840.78
#2021-08-27|1845.90
#2021-08-30|1856.61
#2021-08-31|1814.13
#2021-09-01|1829.32
#2021-09-02|1852.34
#2021-09-03|1831.05
#2021-09-06|1829.47
#2021-09-07|1818.06
#2021-09-08|1809.67
#2021-09-09|1815.45
#2021-09-10|1801.17
#2021-09-13|1810.36
#2021-09-14|1793.13
#2021-09-15|1771.55
#2021-09-16|1783.10
#2021-09-17|1778.93
#2021-09-20|1728.42
#2021-09-21|1735.74
#2021-09-22|1762.04
#2021-09-23|1790.61
#2021-09-24|1787.44
#2021-09-27|1807.46
#2021-09-28|1774.02
#2021-09-29|1755.50
#2021-09-30|1757.43
#2021-10-01|1745.47
#2021-10-04|1755.72
#2021-10-05|1770.13
#2021-10-06|1767.44
#2021-10-07|1801.20
#2021-10-08|1782.83
#2021-10-11|1776.13
#2021-10-12|1777.62
#2021-10-13|1803.92
#2021-10-14|1830.31
#2021-10-15|1880.36
#2021-10-18|1877.76
#2021-10-19|1901.48
#2021-10-20|1895.24
#2021-10-21|1908.13
#2021-10-22|1914.14
#2021-10-25|1920.39
#2021-10-26|1923.43
#2021-10-27|1899.92
#2021-10-28|1914.27
#2021-10-29|1849.27
#2021-11-01|1854.70
#2021-11-02|1857.97
#2021-11-03|1879.88
#2021-11-04|1876.94
#2021-11-05|1886.25
#2021-11-08|1906.77
#2021-11-09|1899.17
#2021-11-10|1902.42
#2021-11-11|1887.34
#2021-11-12|1885.95
#2021-11-15|1888.22
#2021-11-16|1864.78
#2021-11-17|1869.82
#2021-11-18|1863.84
#2021-11-19|1855.54
#2021-11-22|1863.74
#2021-11-23|1850.25
#2021-11-24|1839.28
#2021-11-25|1862.73
#2021-11-26|1826.74
#2021-11-29|1815.56
#2021-11-30|1813.34
#2021-12-01|1866.17
#2021-12-02|1862.39
#2021-12-03|1853.16
#2021-12-06|1869.03
#2021-12-07|1889.97
#2021-12-08|1887.94
#2021-12-09|1880.26
#2021-12-10|1882.33
#2021-12-13|1853.99
#2021-12-14|1835.40
#2021-12-15|1816.19
#2021-12-16|1856.80
#2021-12-17|1813.09
#2021-12-20|1788.74
#2021-12-21|1807.34
#2021-12-22|1813.04
#2021-12-23|1833.32
#2021-12-24|1836.63
#2021-12-27|1859.30
#2021-12-28|1858.48
#2021-12-29|1872.96
#2021-12-30|1870.01
#2021-12-31|1876.46
#2022-01-03|1885.77
#2022-01-04|1920.33
#2022-01-05|1957.99
#2022-01-06|1938.40
#2022-01-07|1948.28
#2022-01-10|1939.90
#2022-01-11|1967.94
#2022-01-12|2039.92
#2022-01-13|2088.97
#2022-01-14|2079.85
#2022-01-17|2054.62
#2022-01-18|2029.88
#2022-01-19|2037.01
#2022-01-20|2027.92
#2022-01-21|1993.02
#2022-01-24|1929.65
#2022-01-25|1917.65
#2022-01-26|1944.01
#2022-01-27|1932.28
#2022-01-28|1922.09
#2022-01-31|1963.06
#2022-02-01|1979.19
#2022-02-02|2017.65
#2022-02-03|1991.70
#2022-02-04|1957.10
#2022-02-07|2004.28
#2022-02-08|2005.49
#2022-02-09|2044.82
#2022-02-10|2028.02
#2022-02-11|2016.87
#2022-02-14|1970.05
#2022-02-15|2011.78
#2022-02-16|1987.10
#2022-02-17|1953.50
#2022-02-18|1940.12
#2022-02-21|1902.05
#2022-02-22|1888.69
#2022-02-23|1877.79
#2022-02-24|1744.84
#2022-02-25|1835.02
#2022-02-28|1819.80
#2022-03-01|1775.00
#2022-03-02|1720.80
#2022-03-03|1720.81
#2022-03-04|1642.56
#2022-03-07|1598.12
#2022-03-08|1614.78
#2022-03-09|1705.38
#2022-03-10|1698.51
#2022-03-11|1728.14
#2022-03-14|1751.30
#2022-03-15|1742.27
#2022-03-16|1809.18
#2022-03-17|1855.99
#2022-03-18|1864.13
#2022-03-21|1877.39
#2022-03-22|1921.13
#2022-03-23|1902.16
#2022-03-24|1870.74
#2022-03-25|1861.46
#2022-03-28|1870.99
#2022-03-29|1915.19
#2022-03-30|1934.93
#2022-03-31|1899.78
#2022-04-01|1927.32
#2022-04-04|1923.06
#2022-04-05|1921.64
#2022-04-06|1883.62
#2022-04-07|1901.87
#2022-04-08|1921.24
#2022-04-11|1911.88
#2022-04-12|1879.46
#2022-04-13|1864.63
#2022-04-14|1852.14
#2022-04-15|1852.14
#2022-04-18|1855.31
#2022-04-19|1847.89
#2022-04-20|1950.92
#2022-04-21|1979.20
#2022-04-22|1954.90
#2022-04-25|1906.38
#2022-04-26|1886.31
#2022-04-27|1854.11
#2022-04-28|1858.84
#2022-04-29|1835.26
#2022-05-02|1811.07
#2022-05-03|1842.21
#2022-05-04|1826.03
#2022-05-05|1782.73
#2022-05-06|1750.57
#2022-05-09|1676.41
#2022-05-10|1684.91
#2022-05-11|1700.79
#2022-05-12|1667.46
#2022-05-13|1664.37
#2022-05-16|1714.12
#2022-05-17|1745.93
#2022-05-18|1747.77
#2022-05-19|1722.07
#2022-05-20|1741.04
#2022-05-23|1797.65
#2022-05-24|1809.95
#2022-05-25|1813.09
#2022-05-26|1819.41
#2022-05-27|1818.66
#2022-05-30|1864.51
#2022-05-31|1846.66
#2022-06-01|1808.64
#2022-06-02|1829.81
#2022-06-03|1848.39
#2022-06-06|1848.11
#2022-06-07|1869.66
#2022-06-08|1864.46
#2022-06-09|1846.89
#2022-06-10|1757.89
#2022-06-13|1712.93
#2022-06-14|1692.09
#2022-06-15|1737.18
#2022-06-16|1678.70
#2022-06-17|1675.60
#2022-06-20|1761.05
#2022-06-21|1780.20
#2022-06-22|1734.08
#2022-06-23|1688.12
#2022-06-24|1725.47
#2022-06-27|1752.45
#2022-06-28|1704.20
#2022-06-29|1676.40
#2022-06-30|1659.62
#2022-07-01|1643.25
#2022-07-04|1658.07
#2022-07-05|1576.95
#2022-07-06|1581.82
#2022-07-07|1619.63
#2022-07-08|1641.34
#2022-07-11|1590.63
#2022-07-12|1608.87
#2022-07-13|1601.74
#2022-07-14|1554.80
#2022-07-15|1555.33
#2022-07-18|1605.05
#2022-07-19|1637.01
#2022-07-20|1629.30
#2022-07-21|1635.72
#2022-07-22|1636.20
#2022-07-25|1633.40
#2022-07-26|1622.46
#2022-07-27|1615.50
#2022-07-28|1642.28
#2022-07-29|1674.70
#2022-08-01|1672.21
#2022-08-02|1646.73
#2022-08-03|1638.86
#2022-08-04|1669.98
#2022-08-05|1667.22
#2022-08-08|1673.95
#2022-08-09|1675.57
#2022-08-10|1720.07
#2022-08-11|1726.13
#2022-08-12|1690.53
#2022-08-15|1684.56
#2022-08-16|1714.68
#2022-08-17|1711.41
#2022-08-18|1697.46
#2022-08-19|1679.64
#2022-08-22|1633.92
#2022-08-23|1647.62
#2022-08-24|1658.81
#2022-08-25|1664.40
#2022-08-26|1648.69
#2022-08-29|1611.76
#2022-08-30|1617.14
#2022-08-31|1645.25
#2022-09-01|1592.12
#2022-09-02|1646.17
#2022-09-05|1614.35
#2022-09-06|1613.47
#2022-09-07|1623.36
#2022-09-08|1660.79
#2022-09-09|1696.90
#2022-09-12|1753.06
#2022-09-13|1733.08
#2022-09-14|1714.95
#2022-09-15|1746.59
#2022-09-16|1707.01
#2022-09-19|1697.12
#2022-09-20|1695.72
#2022-09-21|1680.43
#2022-09-22|1665.84
#2022-09-23|1598.41
#2022-09-26|1576.01
#2022-09-27|1570.02
#2022-09-28|1543.99
#2022-09-29|1526.47
#2022-09-30|1541.87
#2022-10-03|1535.86
#2022-10-04|1582.61
#2022-10-05|1544.14
#2022-10-06|1554.75
#2022-10-07|1518.76
#2022-10-10|1498.75
#2022-10-11|1508.62
#2022-10-12|1513.59
#2022-10-13|1509.50
#2022-10-14|1534.17
#2022-10-17|1572.79
#2022-10-18|1606.78
#2022-10-19|1610.09
#2022-10-20|1604.59
#2022-10-21|1591.14
#2022-10-24|1636.06
#2022-10-25|1641.64
#2022-10-26|1654.87
#2022-10-27|1711.60
#2022-10-28|1743.54
#2022-10-31|1737.80
#2022-11-01|1717.69
#2022-11-02|1731.64
#2022-11-03|1722.77
#2022-11-04|1747.70
#2022-11-07|1794.50
#2022-11-08|1819.94
#2022-11-09|1803.74
#2022-11-10|1826.90
#2022-11-11|1837.09
#2022-11-14|1833.52
#2022-11-15|1851.13
#2022-11-16|1860.25
#2022-11-17|1833.24
#2022-11-18|1856.97
#2022-11-21|1837.77
#2022-11-22|1886.23
#2022-11-23|1912.19
#2022-11-24|1918.22
#2022-11-25|1929.29
#2022-11-28|1914.90
#2022-11-29|1920.84
#2022-11-30|1916.18
#2022-12-01|1978.20
#2022-12-02|1961.31
#2022-12-05|1984.89
#2022-12-06|1965.30
#2022-12-07|1948.49
#2022-12-08|1950.20
#2022-12-09|1956.00
#2022-12-12|1946.05
#2022-12-13|1965.23
#2022-12-14|1989.13
#2022-12-15|1992.29
#2022-12-16|1965.50
#2022-12-19|1970.48
#2022-12-20|1992.53
#2022-12-21|2019.94
#2022-12-22|2040.92
#2022-12-23|2056.89
#2022-12-26|2056.89
#2022-12-27|2068.29
#2022-12-28|2054.71
#2022-12-29|2074.50
#2022-12-30|2072.14
#2023-01-02|2108.22
#2023-01-03|2109.01
#2023-01-04|2139.34
#2023-01-05|2119.68
#2023-01-06|2137.86
#2023-01-09|2154.88
#2023-01-10|2129.71
#2023-01-11|2149.45
#2023-01-12|2151.94
#2023-01-13|2132.10
#2023-01-16|2142.07
#2023-01-17|2132.29
#2023-01-18|2134.38
#2023-01-19|2131.81
#2023-01-20|2153.77
#2023-01-23|2145.83
#2023-01-24|2171.16
#2023-01-25|2133.00
#2023-01-26|2138.69
#2023-01-27|2151.22
#2023-01-30|2169.56
#2023-01-31|2160.45
#2023-02-01|2191.10
#2023-02-02|2148.28
#2023-02-03|2150.19
#2023-02-06|2101.18
#2023-02-07|2109.00
#2023-02-08|2153.30
#2023-02-09|2219.45
#2023-02-10|2199.57
#2023-02-13|2224.63
#2023-02-14|2216.83
#2023-02-15|2231.15
#2023-02-16|2244.82
#2023-02-17|2245.55
#2023-02-20|2277.67
#2023-02-21|2300.51
#2023-02-22|2255.67
#2023-02-23|2295.98
#2023-02-24|2286.84
#2023-02-27|2308.38
#2023-02-28|2334.97
#2023-03-01|2321.18
#2023-03-02|2328.24
#2023-03-03|2334.54
#2023-03-06|2340.21
#2023-03-07|2312.29
#2023-03-08|2302.57
#2023-03-09|2300.98
#2023-03-10|2236.20
#2023-03-13|2129.06
#2023-03-14|2164.76
#2023-03-15|2035.14
#2023-03-16|2051.89
#2023-03-17|2040.02
#2023-03-20|2087.25
#2023-03-21|2153.81
#2023-03-22|2140.63
#2023-03-23|2123.26
#2023-03-24|2047.46
#2023-03-27|2069.92
#2023-03-28|2067.17
#2023-03-29|2102.14
#2023-03-30|2146.74
#2023-03-31|2116.75
#2023-04-03|2111.39
#2023-04-04|2120.85
#2023-04-05|2099.78
#2023-04-06|2101.61
#2023-04-07|2101.61
#2023-04-10|2085.53
#2023-04-11|2152.87
#2023-04-12|2158.00
#2023-04-13|2188.36
#2023-04-14|2249.23
#2023-04-17|2205.22
#2023-04-18|2232.32
#2023-04-19|2231.42
#2023-04-20|2244.84
#2023-04-21|2255.63
#2023-04-24|2272.76
#2023-04-25|2230.03
#2023-04-26|2241.03
#2023-04-27|2235.07
#2023-04-28|2217.88
#2023-05-01|2233.69
#2023-05-02|2193.47
#2023-05-03|2174.97
#2023-05-04|2117.51
#2023-05-05|2118.67
#2023-05-08|2171.24
#2023-05-09|2145.93
#2023-05-10|2128.94
#2023-05-11|2125.47
#2023-05-12|2133.89
#2023-05-15|2150.93
#2023-05-16|2139.44
#2023-05-17|2135.89
#2023-05-18|2125.65
#2023-05-19|2128.90
#2023-05-22|2151.09
#2023-05-23|2165.87
#2023-05-24|2136.35
#2023-05-25|2131.93
#2023-05-26|2134.08
#2023-05-29|2134.77
#2023-05-30|2148.12
#2023-05-31|2107.90
#2023-06-01|2136.35
#2023-06-02|2181.67
#2023-06-05|2178.89
#2023-06-06|2183.85
#2023-06-07|2262.79
#2023-06-08|2284.26
#2023-06-09|2273.40
#2023-06-12|2264.79
#2023-06-13|2289.22
#2023-06-14|2303.82
#2023-06-15|2315.68
#2023-06-16|2341.91
#2023-06-19|2328.33
#2023-06-20|2334.10
#2023-06-21|2359.12
#2023-06-22|2308.48
#2023-06-23|2251.67
#2023-06-26|2270.71
#2023-06-27|2265.44
#2023-06-28|2260.65
#2023-06-29|2284.70
#2023-06-30|2303.16
#2023-07-03|2326.70
#2023-07-04|2321.02
#2023-07-05|2291.09
#2023-07-06|2257.95
#2023-07-07|2286.54
#2023-07-10|2280.98
#2023-07-11|2268.39
#2023-07-12|2290.82
#2023-07-13|2321.56
#2023-07-14|2297.50
#2023-07-17|2303.33
#2023-07-18|2310.80
#2023-07-19|2283.08
#2023-07-20|2269.45
#2023-07-21|2290.59
#2023-07-24|2314.21
#2023-07-25|2314.05
#2023-07-26|2289.69
#2023-07-27|2290.25
#2023-07-28|2285.46
#2023-07-31|2292.54
#2023-08-01|2279.48
#2023-08-02|2249.74
#2023-08-03|2269.62
#2023-08-04|2311.33
#2023-08-07|2317.50
#2023-08-08|2273.84
#2023-08-09|2301.56
#2023-08-10|2335.62
#2023-08-11|2298.34
#2023-08-14|2283.78
#2023-08-15|2257.68
#2023-08-16|2255.79
#2023-08-17|2259.43
#2023-08-18|2248.51
#2023-08-21|2255.06
#2023-08-22|2228.40
#2023-08-23|2207.96
#2023-08-24|2206.82
#2023-08-25|2188.57
#2023-08-28|2226.59
#2023-08-29|2233.42
#2023-08-30|2245.20
#2023-08-31|2219.56
#2023-09-01|2203.40
#2023-09-04|2205.86
#2023-09-05|2211.37
#2023-09-06|2195.64
#2023-09-07|2184.74
#2023-09-08|2184.37
#2023-09-11|2205.56
#2023-09-12|2198.02
#2023-09-13|2208.24
#2023-09-14|2235.48
#2023-09-15|2221.51
#2023-09-18|2200.71
#2023-09-19|2222.86
#2023-09-20|2288.55
#2023-09-21|2273.16
#2023-09-22|2275.37
#2023-09-25|2228.11
#2023-09-26|2233.76
#2023-09-27|2199.44
#2023-09-28|2215.34
#2023-09-29|2226.03
#2023-10-02|2158.99
#2023-10-03|2125.98
#2023-10-04|2126.21
#2023-10-05|2163.86
#2023-10-06|2191.86
#2023-10-09|2175.44
#2023-10-10|2217.26
#2023-10-11|2239.55
#2023-10-12|2238.81
#2023-10-13|2232.16
#2023-10-16|2243.78
#2023-10-17|2240.47
#2023-10-18|2256.35
#2023-10-19|2239.46
#2023-10-20|2210.46
#2023-10-23|2180.19
#2023-10-24|2172.58
#2023-10-25|2136.14
#2023-10-26|2109.42
#2023-10-27|2172.55
#2023-10-30|2215.96
#2023-10-31|2218.23
#2023-11-01|2223.47
#2023-11-02|2242.98
#2023-11-03|2268.86
#2023-11-06|2280.92
#2023-11-07|2248.69
#2023-11-08|2249.05
#2023-11-09|2261.04
#2023-11-10|2235.90
#2023-11-13|2261.64
#2023-11-14|2310.35
#2023-11-15|2348.14
#2023-11-16|2331.08
#2023-11-17|2374.91
#2023-11-20|2391.38
#2023-11-21|2375.82
#2023-11-22|2346.31
#2023-11-23|2374.49
#2023-11-24|2398.77
#2023-11-27|2394.54
#2023-11-28|2383.29
#2023-11-29|2384.60
#2023-11-30|2391.76
#2023-12-01|2374.30
#2023-12-04|2383.61
#2023-12-05|2408.04
#2023-12-06|2410.66
#2023-12-07|2382.26
#2023-12-08|2388.68
#2023-12-11|2390.71
#2023-12-12|2377.04
#2023-12-13|2390.96
#2023-12-14|2438.77
#2023-12-15|2434.80
#2023-12-18|2406.74
#2023-12-19|2419.15
#2023-12-20|2407.38
#2023-12-21|2399.57
#2023-12-22|2414.37
#2023-12-25|2414.37
#2023-12-26|2417.65
#2023-12-27|2463.10
#2023-12-28|2461.14
#2023-12-29|2459.25
#2024-01-01|2459.25
#2024-01-02|2449.34
#2024-01-03|2420.35
#2024-01-04|2484.70
#2024-01-05|2514.54
#2024-01-08|2515.57
#2024-01-09|2496.26
#2024-01-10|2524.09
#2024-01-11|2500.18
#2024-01-12|2545.93
#2024-01-15|2520.03
#2024-01-16|2472.46
#2024-01-17|2446.67
#2024-01-18|2436.51
#2024-01-19|2437.57
#2024-01-22|2493.30
#2024-01-23|2456.01
#2024-01-24|2493.13
#2024-01-25|2517.17
#2024-01-26|2534.23
#2024-01-29|2497.44
#2024-01-30|2510.97
#2024-01-31|2516.78
#2024-02-01|2498.74
#2024-02-02|2600.61
#2024-02-05|2568.49
#2024-02-06|2547.41
#2024-02-07|2519.14
#2024-02-08|2517.81
#2024-02-09|2532.46
#2024-02-12|2552.77
#2024-02-13|2546.53
#2024-02-14|2542.39
#2024-02-15|2564.32
#2024-02-16|2573.41
#2024-02-19|2564.02
#2024-02-20|2574.72
#2024-02-21|2565.05
#2024-02-22|2558.33
#2024-02-23|2577.63
#2024-02-26|2577.36
#2024-02-27|2577.93
#2024-02-28|2619.54
#2024-02-29|2676.24
#2024-03-01|2697.46
#2024-03-04|2717.71
#2024-03-05|2697.02
#2024-03-06|2691.16
#2024-03-07|2700.29
#2024-03-08|2731.66
#2024-03-11|2697.46
#2024-03-12|2715.21
#2024-03-13|2761.26
#2024-03-14|2727.13
#2024-03-15|2719.72
#2024-03-18|2717.17
#2024-03-19|2733.61
#2024-03-20|2715.91
#2024-03-21|2714.56
#2024-03-22|2725.74
#2024-03-25|2750.22
#2024-03-26|2762.62
#2024-03-27|2761.19
#2024-03-28|2755.87
#2024-03-29|2755.87
#2024-04-01|2741.76
#2024-04-02|2762.27
#2024-04-03|2797.15
#2024-04-04|2809.25
#2024-04-05|2801.51
#2024-04-08|2807.22
#2024-04-09|2770.87
#2024-04-10|2750.43
#2024-04-11|2692.48
#2024-04-12|2674.04
#2024-04-15|2692.82
#2024-04-16|2653.55
#2024-04-17|2675.80
#2024-04-18|2688.35
#2024-04-19|2687.26
#2024-04-22|2707.25
#2024-04-23|2760.54
#2024-04-24|2702.75
#2024-04-25|2676.13
#2024-04-26|2677.67
#2024-04-29|2705.31
#2024-04-30|2686.92
#2024-05-01|2691.00
#2024-05-02|2707.77
#2024-05-03|2666.75
#2024-05-06|2726.19
#2024-05-07|2689.57
#2024-05-08|2650.09
#2024-05-09|2656.91
#2024-05-10|2653.46
#2024-05-13|2702.81
#2024-05-14|2696.29
#2024-05-15|2685.68
#2024-05-16|2715.62
#2024-05-17|2750.13
#2024-05-20|2747.48
#2024-05-21|2748.38
#2024-05-22|2747.01
#2024-05-23|2748.21
#2024-05-24|2745.02
#2024-05-27|2744.28
#2024-05-28|2763.68
#2024-05-29|2737.09
#2024-05-30|2799.92
#2024-05-31|2823.60
#2024-06-03|2843.43
#2024-06-04|2773.59
#2024-06-05|2770.01
#2024-06-06|2812.89
#2024-06-07|2790.84
#2024-06-10|2750.85
#2024-06-11|2723.31
#2024-06-12|2821.65
#2024-06-13|2746.68
#2024-06-14|2697.51
#2024-06-17|2797.33
#2024-06-18|2802.50
#2024-06-19|2845.69
#2024-06-20|2841.06
#2024-06-21|2805.04
#2024-06-24|2868.67
#2024-06-25|2840.37
#2024-06-26|2804.11
#2024-06-27|2798.73
#2024-06-28|2818.42
#2024-07-01|2842.30
#2024-07-02|2807.97
#2024-07-03|2805.65
#2024-07-04|2844.17
#2024-07-05|2814.71
#2024-07-08|2818.78
#2024-07-09|2794.59
#2024-07-10|2818.45
#2024-07-11|2855.23
#2024-07-12|2860.71
#2024-07-15|2818.28
#2024-07-16|2784.07
#2024-07-17|2796.03
#2024-07-18|2783.87
#2024-07-19|2881.73
#2024-07-22|2912.95
#2024-07-23|2928.08
#2024-07-24|2921.19
#2024-07-25|2897.02
#2024-07-26|2910.02
#2024-07-29|2916.25
#2024-07-30|2954.08
#2024-07-31|2938.62
#2024-08-01|2856.10
#2024-08-02|2820.97
#2024-08-05|2757.18
#2024-08-06|2735.61
#2024-08-07|2786.47
#2024-08-08|2778.84
#2024-08-09|2794.09
#2024-08-12|2809.13
#2024-08-13|2821.14
#2024-08-14|2857.31
#2024-08-15|2880.52
#2024-08-16|2885.12
#2024-08-19|2917.21
#2024-08-20|2915.53
#2024-08-21|2898.17
#2024-08-22|2898.22
#2024-08-23|2937.25
#2024-08-26|2923.02
#2024-08-27|2914.43
#2024-08-28|2915.65
#2024-08-29|2917.04
#2024-08-30|2933.72
#2024-09-02|2952.64
#2024-09-03|2915.62
#2024-09-04|2934.50
#2024-09-05|2928.26
#2024-09-06|2915.27
#2024-09-09|2893.25
#2024-09-10|2863.95
#2024-09-11|2850.13
#2024-09-12|2873.44
#2024-09-13|2903.18
#2024-09-16|2909.75
#2024-09-17|2910.99
#2024-09-18|2905.49
#2024-09-19|2936.11
#2024-09-20|2919.07
#2024-09-23|2900.69
#2024-09-24|2902.29
#2024-09-25|2904.24
#2024-09-26|2932.17
#2024-09-27|2919.20
#2024-09-30|2900.27
#2024-10-01|2823.98
#2024-10-02|2829.85
#2024-10-03|2787.00
#2024-10-04|2758.24
#2024-10-07|2788.16
#2024-10-08|2810.47
#2024-10-09|2802.50
#2024-10-10|2813.07
#2024-10-11|2855.10
#2024-10-14|2846.20
#2024-10-15|2855.03
#2024-10-16|2838.85
#2024-10-17|2853.36
#2024-10-18|2855.76
#2024-10-21|2832.10
#2024-10-22|2826.15
#2024-10-23|2852.26
#2024-10-24|2838.47
#2024-10-25|2840.54
#2024-10-28|2848.70
#2024-10-29|2791.88
#2024-10-30|2783.58
#2024-10-31|2836.56
#2024-11-01|2894.13
#2024-11-04|2900.39
#2024-11-05|2928.87
#2024-11-06|2872.46
#2024-11-07|2906.57
#2024-11-08|2855.21
#2024-11-11|2840.80
#2024-11-12|2766.01
#2024-11-13|2761.98
#2024-11-14|2799.11
#2024-11-15|2793.80
#2024-11-18|2822.59
#2024-11-19|2796.88
#2024-11-20|2794.38
#2024-11-21|2783.59
#2024-11-22|2751.42
#2024-11-25|2756.01
#2024-11-26|2734.41
#2024-11-27|2756.45
#2024-11-28|2787.48
#2024-11-29|2801.69
#2024-12-02|2785.59
#2024-12-03|2816.99
#2024-12-04|2821.88
#2024-12-05|2864.18
#2024-12-06|2833.30
#2024-12-09|2855.35
#2024-12-10|2882.96
#2024-12-11|2885.35
#2024-12-12|2885.16
#2024-12-13|2907.40
#2024-12-16|2918.72
#2024-12-17|2877.77
#2024-12-18|2880.65
#2024-12-19|2806.27
#2024-12-20|2767.24
#2024-12-23|2816.84
#2024-12-24|2816.04
#2024-12-25|2816.04
#2024-12-26|2821.15
#2024-12-27|2882.28
#2024-12-30|2854.10
#2024-12-31|2847.50
#2025-01-01|2847.50
#2025-01-02|2838.20
#2025-01-03|2843.46
#2025-01-06|2883.34
#2025-01-07|2914.17
#2025-01-08|2853.21
#2025-01-09|2853.45
#2025-01-10|2841.33
#2025-01-13|2863.41
#2025-01-14|2895.49
#2025-01-15|2930.77
#2025-01-16|2913.99
#2025-01-17|2903.48
#2025-01-20|2926.52
#2025-01-21|2959.76
#2025-01-22|2978.42
#2025-01-23|2950.43
#2025-01-24|2971.02
#2025-01-27|2960.61
#2025-01-28|2962.27
#2025-01-29|2977.49
#2025-01-30|2971.79
#2025-01-31|2932.48
#2025-02-03|2871.35
#2025-02-04|2899.94
#2025-02-05|2902.91
#2025-02-06|2954.49
#2025-02-07|3079.55
#2025-02-10|3048.83
#2025-02-11|3057.79
#2025-02-12|3078.80
#2025-02-13|3073.60
#2025-02-14|3100.01
#2025-02-17|3117.62
#2025-02-18|3158.78
#2025-02-19|3140.81
#2025-02-20|3139.58
#2025-02-21|3146.26
#2025-02-24|3145.82
#2025-02-25|3222.19
#2025-02-26|3295.86
#2025-02-27|3253.84
#2025-02-28|3230.46
#2025-03-03|3273.38
#2025-03-04|3203.08
#2025-03-05|3347.47
#2025-03-06|3368.40
#2025-03-07|3371.88
#2025-03-10|3313.76
#2025-03-11|3335.40
#2025-03-12|3361.92
#2025-03-13|3336.66
#2025-03-14|3380.65
#2025-03-17|3419.70
#2025-03-18|3443.62
#2025-03-19|3436.48
#2025-03-20|3421.92
#2025-03-21|3427.19
#2025-03-24|3428.00
#2025-03-25|3503.81
#2025-03-26|3524.57
#2025-03-27|3506.33
#2025-03-28|3459.29
#2025-03-31|3382.80
#2025-04-01|3389.26
#2025-04-02|3373.25
#2025-04-03|3295.31
#2025-04-04|3026.75
#2025-04-07|2962.92
#2025-04-08|3075.86
#2025-04-09|2965.54
#2025-04-10|3126.68
#2025-04-11|3208.62
#2025-04-14|3293.91
#2025-04-15|3368.90
#2025-04-16|3379.22
#2025-04-17|3370.08
#2025-04-18|3370.08
#2025-04-21|3414.19
#2025-04-22|3397.01
#2025-04-23|3444.73
#2025-04-24|3420.84
#2025-04-25|3459.36
#2025-04-28|3492.57
#2025-04-29|3528.09
#2025-04-30|3569.98
#2025-05-01|3551.47
#2025-05-02|3724.78
#2025-05-05|3738.60
#2025-05-06|3678.42
#2025-05-07|3764.65
#2025-05-08|3734.92
#2025-05-09|3730.70
#2025-05-12|3702.40
#2025-05-13|3720.34
#2025-05-14|3751.88
#2025-05-15|3804.40
#2025-05-16|3803.81
#2025-05-19|3867.18
#2025-05-20|3905.85
#2025-05-21|3937.07
#2025-05-22|3891.18
#2025-05-23|3908.15
#2025-05-26|3932.96
#2025-05-27|3902.87
#2025-05-28|3851.96
#2025-05-29|3868.34
#2025-05-30|3868.93
#2025-06-02|3989.87
#2025-06-03|3919.84
#2025-06-04|3961.60
#2025-06-05|3969.82
#2025-06-06|3982.93
#2025-06-09|3989.27
#2025-06-10|3955.13
#2025-06-11|3998.52
#2025-06-12|4035.03
#2025-06-13|3975.05
#2025-06-16|4040.81
#2025-06-17|3960.91
#2025-06-18|3950.77
#2025-06-19|3921.48
#2025-06-20|3946.44
#2025-06-23|3923.54
#2025-06-24|4019.83
#2025-06-25|4020.54
#2025-06-26|4019.81
#2025-06-27|4105.70
#2025-06-30|4097.99
#2025-07-01|4083.04
#2025-07-02|4070.60
#2025-07-03|4124.39
#2025-07-04|4104.25
#2025-07-07|4133.67
#2025-07-08|4116.89
#2025-07-09|4160.47
#2025-07-10|4163.99
#2025-07-11|4126.83
#2025-07-14|4102.37
#2025-07-15|4039.23
#2025-07-16|4038.75
#2025-07-17|4037.10
#2025-07-18|4054.16
#2025-07-21|4066.94
#2025-07-22|4076.44
#2025-07-23|4108.22
#2025-07-24|4143.07
#2025-07-25|4119.80
#2025-07-28|4085.39
#2025-07-29|4063.88
#2025-07-30|4061.17
#2025-07-31|4046.17
#2025-08-01|4020.09
#2025-08-04|4105.40
#2025-08-05|4079.65
#2025-08-06|4149.58
#2025-08-07|4179.32
#2025-08-08|4203.73
#2025-08-11|4222.30
#2025-08-12|4279.07
#2025-08-13|4311.84
#2025-08-14|4318.44
#2025-08-15|4334.86
#2025-08-18|4283.25
#2025-08-19|4342.74
#2025-08-20|4349.52
#2025-08-21|4368.28
#2025-08-22|4410.15
#2025-08-25|4388.08
#2025-08-26|4317.64
#2025-08-27|4209.22
#2025-08-28|4216.66
#2025-08-29|4204.37
#2025-09-01|4227.24
#2025-09-02|4160.19
#2025-09-03|4150.49
#2025-09-04|4195.26
#2025-09-05|4183.99
#2025-09-08|4200.60
#2025-09-09|4201.03
#2025-09-10|4242.62
#2025-09-11|4208.25
#2025-09-12|4243.87
#2025-09-15|4308.87
#2025-09-16|4293.01
#2025-09-17|4300.07
#2025-09-18|4274.06
#2025-09-19|4307.61
#2025-09-22|4272.30
#2025-09-23|4380.15
#2025-09-24|4293.71
#2025-09-25|4266.42
#2025-09-26|4319.82
#2025-09-29|4313.74
#2025-09-30|4305.65
#2025-10-01|4337.05
#2025-10-02|4215.51
#2025-10-03|4282.46
#2025-10-06|4303.91
#2025-10-07|4255.91
#2025-10-08|4296.83
#2025-10-09|4274.93
#2025-10-10|4338.51
#2025-10-13|4270.08
#2025-10-14|4293.93
#2025-10-15|4309.50
#2025-10-16|4322.58
#2025-10-17|4286.09
#2025-10-20|4304.62
#2025-10-21|4302.94
#2025-10-22|4283.84
#2025-10-23|4305.83
#2025-10-24|4285.79
#2025-10-27|4347.68
#2025-10-28|4382.78
#2025-10-29|4404.47
#2025-10-30|4386.16
#2025-10-31|4441.02
#2025-11-03|4463.74
#2025-11-04|4438.07
#2025-11-05|4438.94
#2025-11-06|4469.99
#2025-11-07|4439.74
#2025-11-10|4453.35
#2025-11-11|4521.06
#2025-11-12|4578.76
#2025-11-13|4586.71
#2025-11-14|4499.91
#2025-11-17|4484.21
#2025-11-18|4364.72
#2025-11-19|4360.48
#2025-11-20|4394.57
#2025-11-21|4366.58
#2025-11-24|4415.83
#2025-11-25|4477.59
#2025-11-26|4525.52
#2025-11-27|4541.44
#2025-11-28|4529.28
#2025-12-01|4558.94
#2025-12-02|4608.06
#2025-12-03|4587.94
#2025-12-04|4595.45
#2025-12-05|4619.94
#2025-12-08|4605.32
#2025-12-09|4582.63
#2025-12-10|4654.95
#2025-12-11|4753.99
#2025-12-12|4676.57
#2025-12-15|4713.52
#2025-12-16|4730.92
#2025-12-17|4744.34
#2025-12-18|4739.84
#2025-12-19|4802.24
#2025-12-22|4825.98
#2025-12-23|4864.03
#2025-12-24|4865.25
#2025-12-25|4865.25
#2025-12-26|4864.91
#2025-12-29|4864.20
#2025-12-30|4904.36
#2025-12-31|4897.84
#2026-01-01|4897.84
#2026-01-02|4904.93
#2026-01-05|4909.63
#2026-01-06|4873.48
#2026-01-07|4790.10
#2026-01-08|4794.26
#2026-01-09|4750.58
#2026-01-12|4785.61
#2026-01-13|4825.49
#2026-01-14|4931.26
#2026-01-15|4911.17
#2026-01-16|4900.04
#2026-01-19|4837.96
#2026-01-20|4842.03
#2026-01-21|4842.38
#2026-01-22|4972.61
#2026-01-23|4904.51
#2026-01-26|4963.09
#2026-01-27|5035.34
#2026-01-28|4978.21
#2026-01-29|4930.31
#2026-01-30|4968.79
#2026-02-02|5013.28
#2026-02-03|5055.03
#2026-02-04|5065.71
#2026-02-05|5031.26
#2026-02-06|5166.94
#2026-02-09|5219.23
#2026-02-10|5200.09
#2026-02-11|5117.19
#2026-02-12|5096.68
#2026-02-13|4946.39
#2026-02-16|5048.90
#2026-02-17|5066.63
#2026-02-18|5114.45
#2026-02-19|5037.94
#2026-02-20|5140.51
#2026-02-23|5120.81
#2026-02-24|5002.23
#2026-02-25|5062.04
#2026-02-26|5056.62
#2026-02-27|5035.93
#2026-03-02|4895.22
#2026-03-03|4725.88
#2026-03-04|4888.06
#2026-03-05|4827.19
#2026-03-06|4734.11
#2026-03-09|4740.08
#2026-03-10|4863.83
#2026-03-11|4791.28
#2026-03-12|4674.77
#2026-03-13|4635.53
#2026-03-16|4709.08
#2026-03-17|4746.51
#2026-03-18|4795.10
#2026-03-19|4678.68
#2026-03-20|4634.59
#2026-03-23|4680.84
#2026-03-24|4659.13
#2026-03-25|4708.81
#2026-03-26|4680.94
#2026-03-27|4722.34
#2026-03-30|4751.01
#2026-03-31|4869.77
#2026-04-01|5011.26
#2026-04-02|4979.62
#2026-04-03|4979.62
#2026-04-06|4976.08
#2026-04-07|4910.25