Table Data - Nasdaq Denmark Industrials Index
| Title | Nasdaq Denmark Industrials Index |
|---|---|
| Series ID | NASDAQNQDK50 |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 510.23 |
| 2001-04-02 | 485.23 |
| 2001-04-03 | 465.47 |
| 2001-04-04 | 469.41 |
| 2001-04-05 | 487.00 |
| 2001-04-06 | 499.74 |
| 2001-04-09 | 496.43 |
| 2001-04-10 | 515.04 |
| 2001-04-11 | 518.09 |
| 2001-04-12 | 519.77 |
| 2001-04-13 | . |
| 2001-04-16 | 520.45 |
| 2001-04-17 | 524.16 |
| 2001-04-18 | 533.54 |
| 2001-04-19 | 540.28 |
| 2001-04-20 | 546.22 |
| 2001-04-23 | 538.49 |
| 2001-04-24 | 524.69 |
| 2001-04-25 | 502.44 |
| 2001-04-26 | 510.45 |
| 2001-04-27 | 520.32 |
| 2001-04-30 | 527.58 |
| 2001-05-01 | 530.55 |
| 2001-05-02 | 531.93 |
| 2001-05-03 | 528.03 |
| 2001-05-04 | 517.04 |
| 2001-05-07 | 522.18 |
| 2001-05-08 | 511.72 |
| 2001-05-09 | 512.13 |
| 2001-05-10 | 513.15 |
| 2001-05-11 | 509.05 |
| 2001-05-14 | 504.01 |
| 2001-05-15 | 507.95 |
| 2001-05-16 | 511.25 |
| 2001-05-17 | 517.12 |
| 2001-05-18 | 526.83 |
| 2001-05-21 | 529.64 |
| 2001-05-22 | 534.98 |
| 2001-05-23 | 534.13 |
| 2001-05-24 | 532.16 |
| 2001-05-25 | 534.00 |
| 2001-05-28 | . |
| 2001-05-29 | 516.69 |
| 2001-05-30 | 515.93 |
| 2001-05-31 | 514.59 |
| 2001-06-01 | 510.96 |
| 2001-06-04 | 511.67 |
| 2001-06-05 | 511.87 |
| 2001-06-06 | 509.78 |
| 2001-06-07 | 505.43 |
| 2001-06-08 | 505.02 |
| 2001-06-11 | 496.20 |
| 2001-06-12 | 492.21 |
| 2001-06-13 | 501.91 |
| 2001-06-14 | 500.04 |
| 2001-06-15 | 488.63 |
| 2001-06-18 | 485.11 |
| 2001-06-19 | 469.42 |
| 2001-06-20 | 469.92 |
| 2001-06-21 | 459.54 |
| 2001-06-22 | 462.50 |
| 2001-06-25 | 468.29 |
| 2001-06-26 | 456.77 |
| 2001-06-27 | 463.30 |
| 2001-06-28 | 462.66 |
| 2001-06-29 | 464.88 |
| 2001-07-02 | 467.70 |
| 2001-07-03 | 476.52 |
| 2001-07-04 | . |
| 2001-07-05 | 464.17 |
| 2001-07-06 | 465.53 |
| 2001-07-09 | 478.79 |
| 2001-07-10 | 482.13 |
| 2001-07-11 | 473.79 |
| 2001-07-12 | 463.29 |
| 2001-07-13 | 460.58 |
| 2001-07-16 | 453.66 |
| 2001-07-17 | 448.61 |
| 2001-07-18 | 460.84 |
| 2001-07-19 | 486.63 |
| 2001-07-20 | 484.87 |
| 2001-07-23 | 472.21 |
| 2001-07-24 | 471.89 |
| 2001-07-25 | 471.09 |
| 2001-07-26 | 471.67 |
| 2001-07-27 | 468.23 |
| 2001-07-30 | 472.50 |
| 2001-07-31 | 473.49 |
| 2001-08-01 | 493.43 |
| 2001-08-02 | 494.56 |
| 2001-08-03 | 491.51 |
| 2001-08-06 | 484.78 |
| 2001-08-07 | 484.73 |
| 2001-08-08 | 481.04 |
| 2001-08-09 | 481.51 |
| 2001-08-10 | 478.90 |
| 2001-08-13 | 480.83 |
| 2001-08-14 | 477.05 |
| 2001-08-15 | 481.91 |
| 2001-08-16 | 475.80 |
| 2001-08-17 | 478.72 |
| 2001-08-20 | 468.98 |
| 2001-08-21 | 462.67 |
| 2001-08-22 | 458.18 |
| 2001-08-23 | 443.76 |
| 2001-08-24 | 447.89 |
| 2001-08-27 | 437.36 |
| 2001-08-28 | 432.71 |
| 2001-08-29 | 422.48 |
| 2001-08-30 | 398.72 |
| 2001-08-31 | 396.64 |
| 2001-09-03 | . |
| 2001-09-04 | 388.83 |
| 2001-09-05 | 389.37 |
| 2001-09-06 | 393.55 |
| 2001-09-07 | 395.93 |
| 2001-09-10 | 379.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 354.20 |
| 2001-09-18 | 339.10 |
| 2001-09-19 | 331.87 |
| 2001-09-20 | 314.72 |
| 2001-09-21 | 297.92 |
| 2001-09-24 | 326.49 |
| 2001-09-25 | 334.41 |
| 2001-09-26 | 343.67 |
| 2001-09-27 | 343.42 |
| 2001-09-28 | 339.15 |
| 2001-10-01 | 326.51 |
| 2001-10-02 | 333.66 |
| 2001-10-03 | 329.04 |
| 2001-10-04 | 350.70 |
| 2001-10-05 | 356.76 |
| 2001-10-08 | 354.13 |
| 2001-10-09 | 358.40 |
| 2001-10-10 | 364.53 |
| 2001-10-11 | 383.55 |
| 2001-10-12 | 380.24 |
| 2001-10-15 | 377.22 |
| 2001-10-16 | 381.44 |
| 2001-10-17 | 396.95 |
| 2001-10-18 | 389.22 |
| 2001-10-19 | 379.91 |
| 2001-10-22 | 376.19 |
| 2001-10-23 | 372.10 |
| 2001-10-24 | 378.87 |
| 2001-10-25 | 367.25 |
| 2001-10-26 | 389.27 |
| 2001-10-29 | 390.35 |
| 2001-10-30 | 381.56 |
| 2001-10-31 | 376.90 |
| 2001-11-01 | 379.00 |
| 2001-11-02 | 376.30 |
| 2001-11-05 | 388.70 |
| 2001-11-06 | 386.99 |
| 2001-11-07 | 383.05 |
| 2001-11-08 | 378.71 |
| 2001-11-09 | 378.83 |
| 2001-11-12 | 367.91 |
| 2001-11-13 | 367.77 |
| 2001-11-14 | 372.47 |
| 2001-11-15 | 375.48 |
| 2001-11-16 | 371.83 |
| 2001-11-19 | 365.06 |
| 2001-11-20 | 365.00 |
| 2001-11-21 | 364.11 |
| 2001-11-22 | . |
| 2001-11-23 | 362.56 |
| 2001-11-26 | 355.52 |
| 2001-11-27 | 361.97 |
| 2001-11-28 | 364.93 |
| 2001-11-29 | 371.74 |
| 2001-11-30 | 383.19 |
| 2001-12-03 | 364.39 |
| 2001-12-04 | 350.14 |
| 2001-12-05 | 354.20 |
| 2001-12-06 | 358.48 |
| 2001-12-07 | 359.72 |
| 2001-12-10 | 350.52 |
| 2001-12-11 | 345.70 |
| 2001-12-12 | 340.47 |
| 2001-12-13 | 337.23 |
| 2001-12-14 | 333.75 |
| 2001-12-17 | 327.69 |
| 2001-12-18 | 335.73 |
| 2001-12-19 | 342.17 |
| 2001-12-20 | 352.22 |
| 2001-12-21 | 343.88 |
| 2001-12-24 | 340.54 |
| 2001-12-25 | . |
| 2001-12-26 | 340.82 |
| 2001-12-27 | 352.21 |
| 2001-12-28 | 354.34 |
| 2001-12-31 | 357.81 |
| 2002-01-01 | . |
| 2002-01-02 | 359.22 |
| 2002-01-03 | 360.04 |
| 2002-01-04 | 355.54 |
| 2002-01-07 | 357.70 |
| 2002-01-08 | 350.76 |
| 2002-01-09 | 352.22 |
| 2002-01-10 | 355.49 |
| 2002-01-11 | 360.79 |
| 2002-01-14 | 352.81 |
| 2002-01-15 | 352.94 |
| 2002-01-16 | 347.54 |
| 2002-01-17 | 351.79 |
| 2002-01-18 | 356.35 |
| 2002-01-21 | . |
| 2002-01-22 | 355.13 |
| 2002-01-23 | 352.55 |
| 2002-01-24 | 339.20 |
| 2002-01-25 | 330.33 |
| 2002-01-28 | 332.82 |
| 2002-01-29 | 334.12 |
| 2002-01-30 | 331.21 |
| 2002-01-31 | 335.90 |
| 2002-02-01 | 342.07 |
| 2002-02-04 | 344.25 |
| 2002-02-05 | 338.82 |
| 2002-02-06 | 336.95 |
| 2002-02-07 | 338.35 |
| 2002-02-08 | 337.62 |
| 2002-02-11 | 343.43 |
| 2002-02-12 | 344.54 |
| 2002-02-13 | 350.50 |
| 2002-02-14 | 351.02 |
| 2002-02-15 | 353.43 |
| 2002-02-18 | . |
| 2002-02-19 | 345.95 |
| 2002-02-20 | 341.53 |
| 2002-02-21 | 338.38 |
| 2002-02-22 | 342.20 |
| 2002-02-25 | 349.74 |
| 2002-02-26 | 348.75 |
| 2002-02-27 | 350.80 |
| 2002-02-28 | 350.94 |
| 2002-03-01 | 352.10 |
| 2002-03-04 | 363.87 |
| 2002-03-05 | 370.06 |
| 2002-03-06 | 363.66 |
| 2002-03-07 | 364.92 |
| 2002-03-08 | 382.66 |
| 2002-03-11 | 382.48 |
| 2002-03-12 | 375.70 |
| 2002-03-13 | 388.98 |
| 2002-03-14 | 403.81 |
| 2002-03-15 | 402.54 |
| 2002-03-18 | 410.54 |
| 2002-03-19 | 411.88 |
| 2002-03-20 | 408.48 |
| 2002-03-21 | 406.39 |
| 2002-03-22 | 405.95 |
| 2002-03-25 | 406.96 |
| 2002-03-26 | 398.55 |
| 2002-03-27 | 393.39 |
| 2002-03-28 | 393.21 |
| 2002-03-29 | . |
| 2002-04-01 | 396.44 |
| 2002-04-02 | 398.28 |
| 2002-04-03 | 407.02 |
| 2002-04-04 | 411.25 |
| 2002-04-05 | 409.13 |
| 2002-04-08 | 397.98 |
| 2002-04-09 | 402.34 |
| 2002-04-10 | 402.28 |
| 2002-04-11 | 395.76 |
| 2002-04-12 | 395.03 |
| 2002-04-15 | 391.35 |
| 2002-04-16 | 398.13 |
| 2002-04-17 | 397.37 |
| 2002-04-18 | 391.72 |
| 2002-04-19 | 393.96 |
| 2002-04-22 | 390.69 |
| 2002-04-23 | 387.37 |
| 2002-04-24 | 382.78 |
| 2002-04-25 | 377.37 |
| 2002-04-26 | 377.36 |
| 2002-04-29 | 391.70 |
| 2002-04-30 | 397.64 |
| 2002-05-01 | 397.36 |
| 2002-05-02 | 402.69 |
| 2002-05-03 | 406.46 |
| 2002-05-06 | 405.48 |
| 2002-05-07 | 399.79 |
| 2002-05-08 | 403.39 |
| 2002-05-09 | 403.30 |
| 2002-05-10 | 400.62 |
| 2002-05-13 | 396.71 |
| 2002-05-14 | 390.63 |
| 2002-05-15 | 393.71 |
| 2002-05-16 | 391.15 |
| 2002-05-17 | 403.02 |
| 2002-05-20 | 403.16 |
| 2002-05-21 | 397.62 |
| 2002-05-22 | 393.21 |
| 2002-05-23 | 391.90 |
| 2002-05-24 | 389.22 |
| 2002-05-27 | . |
| 2002-05-28 | 379.11 |
| 2002-05-29 | 371.89 |
| 2002-05-30 | 384.98 |
| 2002-05-31 | 382.75 |
| 2002-06-03 | 390.62 |
| 2002-06-04 | 382.98 |
| 2002-06-05 | 380.58 |
| 2002-06-06 | 400.71 |
| 2002-06-07 | 390.80 |
| 2002-06-10 | 391.25 |
| 2002-06-11 | 386.89 |
| 2002-06-12 | 387.23 |
| 2002-06-13 | 379.18 |
| 2002-06-14 | 370.21 |
| 2002-06-17 | 372.86 |
| 2002-06-18 | 372.43 |
| 2002-06-19 | 360.01 |
| 2002-06-20 | 353.41 |
| 2002-06-21 | 354.34 |
| 2002-06-24 | 339.99 |
| 2002-06-25 | 354.81 |
| 2002-06-26 | 359.58 |
| 2002-06-27 | 372.35 |
| 2002-06-28 | 384.37 |
| 2002-07-01 | 392.15 |
| 2002-07-02 | 388.63 |
| 2002-07-03 | 376.44 |
| 2002-07-04 | . |
| 2002-07-05 | 386.82 |
| 2002-07-08 | 394.34 |
| 2002-07-09 | 388.46 |
| 2002-07-10 | 381.83 |
| 2002-07-11 | 372.97 |
| 2002-07-12 | 378.83 |
| 2002-07-15 | 380.20 |
| 2002-07-16 | 378.39 |
| 2002-07-17 | 382.76 |
| 2002-07-18 | 385.70 |
| 2002-07-19 | 384.99 |
| 2002-07-22 | 373.20 |
| 2002-07-23 | 357.67 |
| 2002-07-24 | 331.65 |
| 2002-07-25 | 347.03 |
| 2002-07-26 | 337.20 |
| 2002-07-29 | 347.00 |
| 2002-07-30 | 349.36 |
| 2002-07-31 | 345.18 |
| 2002-08-01 | 349.72 |
| 2002-08-02 | 345.38 |
| 2002-08-05 | 337.46 |
| 2002-08-06 | 326.65 |
| 2002-08-07 | 331.90 |
| 2002-08-08 | 331.01 |
| 2002-08-09 | 333.68 |
| 2002-08-12 | 332.89 |
| 2002-08-13 | 329.24 |
| 2002-08-14 | 317.22 |
| 2002-08-15 | 316.69 |
| 2002-08-16 | 310.44 |
| 2002-08-19 | 313.79 |
| 2002-08-20 | 318.07 |
| 2002-08-21 | 327.65 |
| 2002-08-22 | 308.15 |
| 2002-08-23 | 291.40 |
| 2002-08-26 | 290.43 |
| 2002-08-27 | 291.39 |
| 2002-08-28 | 305.76 |
| 2002-08-29 | 310.51 |
| 2002-08-30 | 310.61 |
| 2002-09-02 | . |
| 2002-09-03 | 307.57 |
| 2002-09-04 | 303.52 |
| 2002-09-05 | 297.01 |
| 2002-09-06 | 303.03 |
| 2002-09-09 | 296.70 |
| 2002-09-10 | 293.90 |
| 2002-09-11 | 292.31 |
| 2002-09-12 | 287.38 |
| 2002-09-13 | 282.66 |
| 2002-09-16 | 276.07 |
| 2002-09-17 | 275.10 |
| 2002-09-18 | 268.09 |
| 2002-09-19 | 263.30 |
| 2002-09-20 | 269.03 |
| 2002-09-23 | 265.93 |
| 2002-09-24 | 253.42 |
| 2002-09-25 | 248.78 |
| 2002-09-26 | 255.64 |
| 2002-09-27 | 264.42 |
| 2002-09-30 | 257.58 |
| 2002-10-01 | 252.06 |
| 2002-10-02 | 258.94 |
| 2002-10-03 | 255.98 |
| 2002-10-04 | 260.64 |
| 2002-10-07 | 260.02 |
| 2002-10-08 | 259.70 |
| 2002-10-09 | 251.70 |
| 2002-10-10 | 254.35 |
| 2002-10-11 | 264.61 |
| 2002-10-14 | 261.48 |
| 2002-10-15 | 271.31 |
| 2002-10-16 | 265.58 |
| 2002-10-17 | 264.27 |
| 2002-10-18 | 261.61 |
| 2002-10-21 | 262.86 |
| 2002-10-22 | 264.98 |
| 2002-10-23 | 258.68 |
| 2002-10-24 | 258.73 |
| 2002-10-25 | 259.64 |
| 2002-10-28 | 267.69 |
| 2002-10-29 | 258.23 |
| 2002-10-30 | 262.66 |
| 2002-10-31 | 266.27 |
| 2002-11-01 | 265.89 |
| 2002-11-04 | 266.20 |
| 2002-11-05 | 265.35 |
| 2002-11-06 | 265.73 |
| 2002-11-07 | 265.52 |
| 2002-11-08 | 264.64 |
| 2002-11-11 | 262.94 |
| 2002-11-12 | 259.44 |
| 2002-11-13 | 250.89 |
| 2002-11-14 | 248.36 |
| 2002-11-15 | 249.70 |
| 2002-11-18 | 256.12 |
| 2002-11-19 | 259.17 |
| 2002-11-20 | 255.18 |
| 2002-11-21 | 258.08 |
| 2002-11-22 | 259.97 |
| 2002-11-25 | 256.54 |
| 2002-11-26 | 252.45 |
| 2002-11-27 | 223.88 |
| 2002-11-28 | . |
| 2002-11-29 | 225.80 |
| 2002-12-02 | 228.65 |
| 2002-12-03 | 224.96 |
| 2002-12-04 | 222.48 |
| 2002-12-05 | 225.27 |
| 2002-12-06 | 223.66 |
| 2002-12-09 | 229.22 |
| 2002-12-10 | 238.16 |
| 2002-12-11 | 241.70 |
| 2002-12-12 | 242.13 |
| 2002-12-13 | 241.46 |
| 2002-12-16 | 244.69 |
| 2002-12-17 | 279.62 |
| 2002-12-18 | 275.24 |
| 2002-12-19 | 274.77 |
| 2002-12-20 | 269.50 |
| 2002-12-23 | 271.91 |
| 2002-12-24 | 273.05 |
| 2002-12-25 | . |
| 2002-12-26 | 273.73 |
| 2002-12-27 | 276.70 |
| 2002-12-30 | 281.00 |
| 2002-12-31 | 282.04 |
| 2003-01-01 | . |
| 2003-01-02 | 282.67 |
| 2003-01-03 | 283.56 |
| 2003-01-06 | 285.59 |
| 2003-01-07 | 283.14 |
| 2003-01-08 | 277.77 |
| 2003-01-09 | 284.36 |
| 2003-01-10 | 287.97 |
| 2003-01-13 | 288.10 |
| 2003-01-14 | 289.06 |
| 2003-01-15 | 284.22 |
| 2003-01-16 | 288.20 |
| 2003-01-17 | 286.45 |
| 2003-01-20 | . |
| 2003-01-21 | 289.31 |
| 2003-01-22 | 288.17 |
| 2003-01-23 | 282.70 |
| 2003-01-24 | 284.58 |
| 2003-01-27 | 276.09 |
| 2003-01-28 | 274.12 |
| 2003-01-29 | 272.52 |
| 2003-01-30 | 270.79 |
| 2003-01-31 | 264.19 |
| 2003-02-03 | 265.08 |
| 2003-02-04 | 260.13 |
| 2003-02-05 | 260.37 |
| 2003-02-06 | 260.62 |
| 2003-02-07 | 258.68 |
| 2003-02-10 | 255.16 |
| 2003-02-11 | 254.04 |
| 2003-02-12 | 250.04 |
| 2003-02-13 | 250.49 |
| 2003-02-14 | 250.89 |
| 2003-02-17 | . |
| 2003-02-18 | 250.48 |
| 2003-02-19 | 252.43 |
| 2003-02-20 | 249.45 |
| 2003-02-21 | 244.51 |
| 2003-02-24 | 248.64 |
| 2003-02-25 | 243.53 |
| 2003-02-26 | 243.52 |
| 2003-02-27 | 243.43 |
| 2003-02-28 | 244.92 |
| 2003-03-03 | 254.12 |
| 2003-03-04 | 253.29 |
| 2003-03-05 | 254.88 |
| 2003-03-06 | 248.45 |
| 2003-03-07 | 248.34 |
| 2003-03-10 | 247.87 |
| 2003-03-11 | 243.32 |
| 2003-03-12 | 252.66 |
| 2003-03-13 | 251.64 |
| 2003-03-14 | 257.48 |
| 2003-03-17 | 256.73 |
| 2003-03-18 | 257.16 |
| 2003-03-19 | 259.63 |
| 2003-03-20 | 257.81 |
| 2003-03-21 | 263.93 |
| 2003-03-24 | 267.84 |
| 2003-03-25 | 272.20 |
| 2003-03-26 | 272.40 |
| 2003-03-27 | 269.37 |
| 2003-03-28 | 276.72 |
| 2003-03-31 | 276.58 |
| 2003-04-01 | 280.30 |
| 2003-04-02 | 282.92 |
| 2003-04-03 | 286.21 |
| 2003-04-04 | 286.98 |
| 2003-04-07 | 292.02 |
| 2003-04-08 | 286.79 |
| 2003-04-09 | 285.09 |
| 2003-04-10 | 286.98 |
| 2003-04-11 | 291.75 |
| 2003-04-14 | 298.13 |
| 2003-04-15 | 298.95 |
| 2003-04-16 | 299.20 |
| 2003-04-17 | 300.64 |
| 2003-04-18 | . |
| 2003-04-21 | 299.35 |
| 2003-04-22 | 304.81 |
| 2003-04-23 | 309.46 |
| 2003-04-24 | 308.49 |
| 2003-04-25 | 307.83 |
| 2003-04-28 | 309.39 |
| 2003-04-29 | 312.58 |
| 2003-04-30 | 318.31 |
| 2003-05-01 | 320.87 |
| 2003-05-02 | 323.34 |
| 2003-05-05 | 328.67 |
| 2003-05-06 | 327.27 |
| 2003-05-07 | 331.75 |
| 2003-05-08 | 340.46 |
| 2003-05-09 | 342.04 |
| 2003-05-12 | 344.15 |
| 2003-05-13 | 339.30 |
| 2003-05-14 | 344.14 |
| 2003-05-15 | 354.95 |
| 2003-05-16 | 357.27 |
| 2003-05-19 | 364.20 |
| 2003-05-20 | 368.25 |
| 2003-05-21 | 369.13 |
| 2003-05-22 | 366.72 |
| 2003-05-23 | 365.67 |
| 2003-05-26 | . |
| 2003-05-27 | 359.00 |
| 2003-05-28 | 365.14 |
| 2003-05-29 | 367.84 |
| 2003-05-30 | 377.44 |
| 2003-06-02 | 385.07 |
| 2003-06-03 | 382.30 |
| 2003-06-04 | 384.49 |
| 2003-06-05 | 390.08 |
| 2003-06-06 | 394.07 |
| 2003-06-09 | 396.20 |
| 2003-06-10 | 403.64 |
| 2003-06-11 | 418.22 |
| 2003-06-12 | 415.49 |
| 2003-06-13 | 405.45 |
| 2003-06-16 | 405.83 |
| 2003-06-17 | 393.48 |
| 2003-06-18 | 386.28 |
| 2003-06-19 | 380.89 |
| 2003-06-20 | 389.21 |
| 2003-06-23 | 393.99 |
| 2003-06-24 | 391.80 |
| 2003-06-25 | 389.36 |
| 2003-06-26 | 387.51 |
| 2003-06-27 | 398.92 |
| 2003-06-30 | 395.12 |
| 2003-07-01 | 397.82 |
| 2003-07-02 | 398.52 |
| 2003-07-03 | 392.58 |
| 2003-07-04 | . |
| 2003-07-07 | 391.20 |
| 2003-07-08 | 379.87 |
| 2003-07-09 | 384.90 |
| 2003-07-10 | 382.89 |
| 2003-07-11 | 381.56 |
| 2003-07-14 | 387.99 |
| 2003-07-15 | 393.55 |
| 2003-07-16 | 398.76 |
| 2003-07-17 | 394.37 |
| 2003-07-18 | 400.38 |
| 2003-07-21 | 406.04 |
| 2003-07-22 | 407.79 |
| 2003-07-23 | 414.02 |
| 2003-07-24 | 421.86 |
| 2003-07-25 | 420.68 |
| 2003-07-28 | 413.45 |
| 2003-07-29 | 412.47 |
| 2003-07-30 | 406.92 |
| 2003-07-31 | 404.39 |
| 2003-08-01 | 404.77 |
| 2003-08-04 | 411.48 |
| 2003-08-05 | 414.77 |
| 2003-08-06 | 421.29 |
| 2003-08-07 | 438.69 |
| 2003-08-08 | 443.35 |
| 2003-08-11 | 443.33 |
| 2003-08-12 | 444.52 |
| 2003-08-13 | 458.15 |
| 2003-08-14 | 451.40 |
| 2003-08-15 | 459.71 |
| 2003-08-18 | 460.29 |
| 2003-08-19 | 488.20 |
| 2003-08-20 | 510.96 |
| 2003-08-21 | 485.25 |
| 2003-08-22 | 465.87 |
| 2003-08-25 | 469.31 |
| 2003-08-26 | 483.46 |
| 2003-08-27 | 488.04 |
| 2003-08-28 | 483.10 |
| 2003-08-29 | 484.20 |
| 2003-09-01 | . |
| 2003-09-02 | 500.02 |
| 2003-09-03 | 516.59 |
| 2003-09-04 | 515.99 |
| 2003-09-05 | 515.78 |
| 2003-09-08 | 508.94 |
| 2003-09-09 | 511.06 |
| 2003-09-10 | 505.00 |
| 2003-09-11 | 512.91 |
| 2003-09-12 | 525.42 |
| 2003-09-15 | 526.03 |
| 2003-09-16 | 518.08 |
| 2003-09-17 | 521.98 |
| 2003-09-18 | 524.03 |
| 2003-09-19 | 519.19 |
| 2003-09-22 | 514.84 |
| 2003-09-23 | 525.58 |
| 2003-09-24 | 527.73 |
| 2003-09-25 | 527.86 |
| 2003-09-26 | 521.71 |
| 2003-09-29 | 513.79 |
| 2003-09-30 | 503.93 |
| 2003-10-01 | 527.65 |
| 2003-10-02 | 534.97 |
| 2003-10-03 | 536.96 |
| 2003-10-06 | 544.83 |
| 2003-10-07 | 546.95 |
| 2003-10-08 | 556.40 |
| 2003-10-09 | 555.74 |
| 2003-10-10 | 558.76 |
| 2003-10-13 | 568.27 |
| 2003-10-14 | 577.31 |
| 2003-10-15 | 584.31 |
| 2003-10-16 | 590.15 |
| 2003-10-17 | 591.32 |
| 2003-10-20 | 584.44 |
| 2003-10-21 | 585.42 |
| 2003-10-22 | 568.96 |
| 2003-10-23 | 564.34 |
| 2003-10-24 | 574.82 |
| 2003-10-27 | 582.44 |
| 2003-10-28 | 577.11 |
| 2003-10-29 | 588.87 |
| 2003-10-30 | 590.64 |
| 2003-10-31 | 578.82 |
| 2003-11-03 | 583.42 |
| 2003-11-04 | 582.58 |
| 2003-11-05 | 573.99 |
| 2003-11-06 | 563.05 |
| 2003-11-07 | 568.63 |
| 2003-11-10 | 556.28 |
| 2003-11-11 | 538.51 |
| 2003-11-12 | 545.53 |
| 2003-11-13 | 552.30 |
| 2003-11-14 | 552.39 |
| 2003-11-17 | 539.06 |
| 2003-11-18 | 555.04 |
| 2003-11-19 | 550.79 |
| 2003-11-20 | 548.03 |
| 2003-11-21 | 542.59 |
| 2003-11-24 | 530.81 |
| 2003-11-25 | 528.42 |
| 2003-11-26 | 533.38 |
| 2003-11-27 | . |
| 2003-11-28 | 523.16 |
| 2003-12-01 | 531.03 |
| 2003-12-02 | 541.78 |
| 2003-12-03 | 536.09 |
| 2003-12-04 | 523.10 |
| 2003-12-05 | 516.74 |
| 2003-12-08 | 507.25 |
| 2003-12-09 | 526.81 |
| 2003-12-10 | 523.62 |
| 2003-12-11 | 523.29 |
| 2003-12-12 | 530.71 |
| 2003-12-15 | 532.01 |
| 2003-12-16 | 521.18 |
| 2003-12-17 | 515.45 |
| 2003-12-18 | 517.62 |
| 2003-12-19 | 533.88 |
| 2003-12-22 | 530.48 |
| 2003-12-23 | 530.53 |
| 2003-12-24 | 531.97 |
| 2003-12-25 | . |
| 2003-12-26 | 531.79 |
| 2003-12-29 | 534.28 |
| 2003-12-30 | 536.06 |
| 2003-12-31 | 539.49 |
| 2004-01-01 | . |
| 2004-01-02 | 567.78 |
| 2004-01-05 | 580.17 |
| 2004-01-06 | 584.89 |
| 2004-01-07 | 599.50 |
| 2004-01-08 | 600.27 |
| 2004-01-09 | 610.99 |
| 2004-01-12 | 609.79 |
| 2004-01-13 | 612.37 |
| 2004-01-14 | 616.64 |
| 2004-01-15 | 613.61 |
| 2004-01-16 | 600.80 |
| 2004-01-19 | . |
| 2004-01-20 | 599.69 |
| 2004-01-21 | 595.86 |
| 2004-01-22 | 621.34 |
| 2004-01-23 | 622.73 |
| 2004-01-26 | 611.34 |
| 2004-01-27 | 617.86 |
| 2004-01-28 | 615.81 |
| 2004-01-29 | 599.53 |
| 2004-01-30 | 591.34 |
| 2004-02-02 | 595.92 |
| 2004-02-03 | 599.63 |
| 2004-02-04 | 597.72 |
| 2004-02-05 | 616.26 |
| 2004-02-06 | 623.26 |
| 2004-02-09 | 626.40 |
| 2004-02-10 | 630.03 |
| 2004-02-11 | 638.92 |
| 2004-02-12 | 657.67 |
| 2004-02-13 | 653.71 |
| 2004-02-16 | . |
| 2004-02-17 | 642.51 |
| 2004-02-18 | 642.03 |
| 2004-02-19 | 631.90 |
| 2004-02-20 | 617.15 |
| 2004-02-23 | 613.30 |
| 2004-02-24 | 615.52 |
| 2004-02-25 | 627.86 |
| 2004-02-26 | 621.37 |
| 2004-02-27 | 625.29 |
| 2004-03-01 | 633.38 |
| 2004-03-02 | 632.58 |
| 2004-03-03 | 613.86 |
| 2004-03-04 | 616.82 |
| 2004-03-05 | 629.96 |
| 2004-03-08 | 626.05 |
| 2004-03-09 | 625.03 |
| 2004-03-10 | 600.06 |
| 2004-03-11 | 586.06 |
| 2004-03-12 | 582.96 |
| 2004-03-15 | 580.00 |
| 2004-03-16 | 593.35 |
| 2004-03-17 | 586.72 |
| 2004-03-18 | 590.93 |
| 2004-03-19 | 581.17 |
| 2004-03-22 | 572.27 |
| 2004-03-23 | 575.28 |
| 2004-03-24 | 575.06 |
| 2004-03-25 | 594.93 |
| 2004-03-26 | 539.01 |
| 2004-03-29 | 548.57 |
| 2004-03-30 | 551.77 |
| 2004-03-31 | 544.46 |
| 2004-04-01 | 551.41 |
| 2004-04-02 | 549.43 |
| 2004-04-05 | 547.44 |
| 2004-04-06 | 543.34 |
| 2004-04-07 | 552.45 |
| 2004-04-08 | 549.54 |
| 2004-04-09 | . |
| 2004-04-12 | 547.96 |
| 2004-04-13 | 546.55 |
| 2004-04-14 | 542.32 |
| 2004-04-15 | 538.81 |
| 2004-04-16 | 536.18 |
| 2004-04-19 | 534.02 |
| 2004-04-20 | 536.33 |
| 2004-04-21 | 531.93 |
| 2004-04-22 | 526.54 |
| 2004-04-23 | 532.27 |
| 2004-04-26 | 526.37 |
| 2004-04-27 | 520.55 |
| 2004-04-28 | 497.22 |
| 2004-04-29 | 500.69 |
| 2004-04-30 | 491.96 |
| 2004-05-03 | 492.61 |
| 2004-05-04 | 502.03 |
| 2004-05-05 | 519.01 |
| 2004-05-06 | 502.73 |
| 2004-05-07 | 495.74 |
| 2004-05-10 | 482.15 |
| 2004-05-11 | 487.71 |
| 2004-05-12 | 490.90 |
| 2004-05-13 | 495.09 |
| 2004-05-14 | 487.59 |
| 2004-05-17 | 479.51 |
| 2004-05-18 | 483.85 |
| 2004-05-19 | 495.13 |
| 2004-05-20 | 490.75 |
| 2004-05-21 | 492.11 |
| 2004-05-24 | 484.92 |
| 2004-05-25 | 483.95 |
| 2004-05-26 | 483.20 |
| 2004-05-27 | 493.36 |
| 2004-05-28 | 507.32 |
| 2004-05-31 | . |
| 2004-06-01 | 503.77 |
| 2004-06-02 | 522.53 |
| 2004-06-03 | 513.88 |
| 2004-06-04 | 522.10 |
| 2004-06-07 | 529.36 |
| 2004-06-08 | 532.94 |
| 2004-06-09 | 520.36 |
| 2004-06-10 | 528.10 |
| 2004-06-11 | . |
| 2004-06-14 | 515.15 |
| 2004-06-15 | 520.26 |
| 2004-06-16 | 514.00 |
| 2004-06-17 | 510.18 |
| 2004-06-18 | 516.83 |
| 2004-06-21 | 516.00 |
| 2004-06-22 | 512.58 |
| 2004-06-23 | 512.07 |
| 2004-06-24 | 520.37 |
| 2004-06-25 | 524.65 |
| 2004-06-28 | 528.69 |
| 2004-06-29 | 523.85 |
| 2004-06-30 | 538.62 |
| 2004-07-01 | 543.03 |
| 2004-07-02 | 545.46 |
| 2004-07-05 | . |
| 2004-07-06 | 541.04 |
| 2004-07-07 | 544.46 |
| 2004-07-08 | 544.15 |
| 2004-07-09 | 545.54 |
| 2004-07-12 | 549.36 |
| 2004-07-13 | 549.94 |
| 2004-07-14 | 552.76 |
| 2004-07-15 | 557.78 |
| 2004-07-16 | 563.07 |
| 2004-07-19 | 562.80 |
| 2004-07-20 | 555.99 |
| 2004-07-21 | 550.92 |
| 2004-07-22 | 535.97 |
| 2004-07-23 | 523.26 |
| 2004-07-26 | 525.71 |
| 2004-07-27 | 522.90 |
| 2004-07-28 | 524.82 |
| 2004-07-29 | 535.74 |
| 2004-07-30 | 534.80 |
| 2004-08-02 | 537.70 |
| 2004-08-03 | 552.04 |
| 2004-08-04 | 552.22 |
| 2004-08-05 | 556.09 |
| 2004-08-06 | 555.13 |
| 2004-08-09 | 548.19 |
| 2004-08-10 | 556.78 |
| 2004-08-11 | 546.66 |
| 2004-08-12 | 553.88 |
| 2004-08-13 | 553.52 |
| 2004-08-16 | 552.26 |
| 2004-08-17 | 554.39 |
| 2004-08-18 | 549.64 |
| 2004-08-19 | 550.16 |
| 2004-08-20 | 547.20 |
| 2004-08-23 | 544.68 |
| 2004-08-24 | 533.65 |
| 2004-08-25 | 528.95 |
| 2004-08-26 | 532.11 |
| 2004-08-27 | 539.70 |
| 2004-08-30 | 532.09 |
| 2004-08-31 | 525.29 |
| 2004-09-01 | 533.34 |
| 2004-09-02 | 537.73 |
| 2004-09-03 | 532.85 |
| 2004-09-06 | . |
| 2004-09-07 | 536.26 |
| 2004-09-08 | 539.90 |
| 2004-09-09 | 544.15 |
| 2004-09-10 | 555.51 |
| 2004-09-13 | 554.56 |
| 2004-09-14 | 556.10 |
| 2004-09-15 | 551.65 |
| 2004-09-16 | 554.79 |
| 2004-09-17 | 557.72 |
| 2004-09-20 | 555.54 |
| 2004-09-21 | 566.86 |
| 2004-09-22 | 564.89 |
| 2004-09-23 | 569.95 |
| 2004-09-24 | 573.60 |
| 2004-09-27 | 572.63 |
| 2004-09-28 | 571.76 |
| 2004-09-29 | 577.85 |
| 2004-09-30 | 587.01 |
| 2004-10-01 | 592.43 |
| 2004-10-04 | 589.86 |
| 2004-10-05 | 588.41 |
| 2004-10-06 | 591.03 |
| 2004-10-07 | 594.07 |
| 2004-10-08 | 596.00 |
| 2004-10-11 | 594.12 |
| 2004-10-12 | 590.63 |
| 2004-10-13 | 588.72 |
| 2004-10-14 | 590.10 |
| 2004-10-15 | 589.91 |
| 2004-10-18 | 587.14 |
| 2004-10-19 | 591.42 |
| 2004-10-20 | 578.69 |
| 2004-10-21 | 578.91 |
| 2004-10-22 | 590.66 |
| 2004-10-25 | 586.25 |
| 2004-10-26 | 579.84 |
| 2004-10-27 | 578.61 |
| 2004-10-28 | 575.35 |
| 2004-10-29 | 568.85 |
| 2004-11-01 | 581.61 |
| 2004-11-02 | 579.58 |
| 2004-11-03 | 587.54 |
| 2004-11-04 | 591.71 |
| 2004-11-05 | 602.66 |
| 2004-11-08 | 603.77 |
| 2004-11-09 | 602.80 |
| 2004-11-10 | 603.58 |
| 2004-11-11 | 611.14 |
| 2004-11-12 | 610.41 |
| 2004-11-15 | 612.05 |
| 2004-11-16 | 612.56 |
| 2004-11-17 | 621.07 |
| 2004-11-18 | 622.37 |
| 2004-11-19 | 625.87 |
| 2004-11-22 | 619.46 |
| 2004-11-23 | 629.04 |
| 2004-11-24 | 640.94 |
| 2004-11-25 | . |
| 2004-11-26 | 631.31 |
| 2004-11-29 | 631.18 |
| 2004-11-30 | 628.18 |
| 2004-12-01 | 636.79 |
| 2004-12-02 | 638.65 |
| 2004-12-03 | 636.39 |
| 2004-12-06 | 638.62 |
| 2004-12-07 | 636.40 |
| 2004-12-08 | 617.34 |
| 2004-12-09 | 609.10 |
| 2004-12-10 | 600.23 |
| 2004-12-13 | 611.93 |
| 2004-12-14 | 610.24 |
| 2004-12-15 | 620.16 |
| 2004-12-16 | 610.95 |
| 2004-12-17 | 605.14 |
| 2004-12-20 | 616.62 |
| 2004-12-21 | 627.36 |
| 2004-12-22 | 633.33 |
| 2004-12-23 | 638.62 |
| 2004-12-24 | . |
| 2004-12-27 | 644.38 |
| 2004-12-28 | 639.07 |
| 2004-12-29 | 641.49 |
| 2004-12-30 | 645.81 |
| 2004-12-31 | 644.10 |
| 2005-01-03 | 647.81 |
| 2005-01-04 | 639.72 |
| 2005-01-05 | 628.51 |
| 2005-01-06 | 629.89 |
| 2005-01-07 | 630.76 |
| 2005-01-10 | 632.50 |
| 2005-01-11 | 633.41 |
| 2005-01-12 | 635.85 |
| 2005-01-13 | 636.92 |
| 2005-01-14 | 638.10 |
| 2005-01-17 | . |
| 2005-01-18 | 637.10 |
| 2005-01-19 | 639.19 |
| 2005-01-20 | 628.79 |
| 2005-01-21 | 631.29 |
| 2005-01-24 | 630.97 |
| 2005-01-25 | 631.24 |
| 2005-01-26 | 642.82 |
| 2005-01-27 | 644.04 |
#2005-01-28| 642.98
#2005-01-31| 646.12
#2005-02-01| 655.22
#2005-02-02| 657.12
#2005-02-03| 661.68
#2005-02-04| 668.61
#2005-02-07| 664.00
#2005-02-08| 663.02
#2005-02-09| 661.89
#2005-02-10| 668.84
#2005-02-11| 671.67
#2005-02-14| 678.58
#2005-02-15| 692.16
#2005-02-16| 690.67
#2005-02-17| 697.47
#2005-02-18| 701.29
#2005-02-21| .
#2005-02-22| 718.65
#2005-02-23| 708.45
#2005-02-24| 724.68
#2005-02-25| 725.79
#2005-02-28| 730.41
#2005-03-01| 734.60
#2005-03-02| 734.56
#2005-03-03| 747.01
#2005-03-04| 762.23
#2005-03-07| 777.00
#2005-03-08| 766.37
#2005-03-09| 765.01
#2005-03-10| 751.54
#2005-03-11| 756.51
#2005-03-14| 751.61
#2005-03-15| 761.24
#2005-03-16| 762.48
#2005-03-17| 757.28
#2005-03-18| 755.46
#2005-03-21| 756.09
#2005-03-22| 753.66
#2005-03-23| 735.64
#2005-03-24| 733.01
#2005-03-25| .
#2005-03-28| 727.87
#2005-03-29| 727.25
#2005-03-30| 723.20
#2005-03-31| 731.78
#2005-04-01| 737.74
#2005-04-04| 733.09
#2005-04-05| 744.19
#2005-04-06| 756.27
#2005-04-07| 760.42
#2005-04-08| 762.42
#2005-04-11| 764.22
#2005-04-12| 761.31
#2005-04-13| 769.34
#2005-04-14| 753.70
#2005-04-15| 735.89
#2005-04-18| 733.49
#2005-04-19| 730.42
#2005-04-20| 741.20
#2005-04-21| 744.16
#2005-04-22| 742.56
#2005-04-25| 745.23
#2005-04-26| 744.86
#2005-04-27| 722.81
#2005-04-28| 705.88
#2005-04-29| 689.15
#2005-05-02| 692.97
#2005-05-03| 698.88
#2005-05-04| 707.27
#2005-05-05| 706.38
#2005-05-06| 707.27
#2005-05-09| 709.35
#2005-05-10| 736.00
#2005-05-11| 735.96
#2005-05-12| 723.08
#2005-05-13| 709.51
#2005-05-16| 708.11
#2005-05-17| 709.34
#2005-05-18| 724.10
#2005-05-19| 717.69
#2005-05-20| 709.37
#2005-05-23| 713.32
#2005-05-24| 722.95
#2005-05-25| 721.79
#2005-05-26| 731.49
#2005-05-27| 734.04
#2005-05-30| .
#2005-05-31| 727.99
#2005-06-01| 730.48
#2005-06-02| 733.79
#2005-06-03| 731.81
#2005-06-06| 734.29
#2005-06-07| 741.11
#2005-06-08| 747.33
#2005-06-09| 738.01
#2005-06-10| 741.57
#2005-06-13| 744.78
#2005-06-14| 742.53
#2005-06-15| 747.30
#2005-06-16| 749.80
#2005-06-17| 766.85
#2005-06-20| 774.15
#2005-06-21| 774.72
#2005-06-22| 778.38
#2005-06-23| 774.07
#2005-06-24| 768.20
#2005-06-27| 753.95
#2005-06-28| 754.39
#2005-06-29| 768.65
#2005-06-30| 761.71
#2005-07-01| 754.88
#2005-07-04| .
#2005-07-05| 757.28
#2005-07-06| 759.59
#2005-07-07| 753.18
#2005-07-08| 766.26
#2005-07-11| 777.59
#2005-07-12| 784.10
#2005-07-13| 780.17
#2005-07-14| 777.88
#2005-07-15| 769.53
#2005-07-18| 770.03
#2005-07-19| 764.98
#2005-07-20| 757.93
#2005-07-21| 762.78
#2005-07-22| 770.79
#2005-07-25| 773.87
#2005-07-26| 768.49
#2005-07-27| 775.78
#2005-07-28| 782.88
#2005-07-29| 789.01
#2005-08-01| 800.22
#2005-08-02| 801.15
#2005-08-03| 820.55
#2005-08-04| 830.25
#2005-08-05| 844.46
#2005-08-08| 862.13
#2005-08-09| 883.08
#2005-08-10| 881.48
#2005-08-11| 873.29
#2005-08-12| 871.48
#2005-08-15| 873.10
#2005-08-16| 871.14
#2005-08-17| 862.78
#2005-08-18| 859.28
#2005-08-19| 869.08
#2005-08-22| 867.28
#2005-08-23| 856.18
#2005-08-24| 852.52
#2005-08-25| 849.13
#2005-08-26| 845.60
#2005-08-29| 837.78
#2005-08-30| 854.12
#2005-08-31| 864.15
#2005-09-01| 892.07
#2005-09-02| 903.61
#2005-09-05| .
#2005-09-06| 908.69
#2005-09-07| 896.55
#2005-09-08| 881.91
#2005-09-09| 895.25
#2005-09-12| 894.70
#2005-09-13| 894.70
#2005-09-14| 895.63
#2005-09-15| 891.10
#2005-09-16| 898.69
#2005-09-19| 889.86
#2005-09-20| 873.74
#2005-09-21| 876.30
#2005-09-22| 868.32
#2005-09-23| 867.30
#2005-09-26| 859.46
#2005-09-27| 854.40
#2005-09-28| 865.31
#2005-09-29| 863.75
#2005-09-30| 865.33
#2005-10-03| 845.61
#2005-10-04| 835.36
#2005-10-05| 841.28
#2005-10-06| 834.99
#2005-10-07| 842.32
#2005-10-10| 846.49
#2005-10-11| 853.21
#2005-10-12| 835.54
#2005-10-13| 799.17
#2005-10-14| 805.02
#2005-10-17| 813.27
#2005-10-18| 792.85
#2005-10-19| 763.70
#2005-10-20| 767.78
#2005-10-21| 748.05
#2005-10-24| 771.12
#2005-10-25| 777.99
#2005-10-26| 782.84
#2005-10-27| 764.06
#2005-10-28| 765.25
#2005-10-31| 777.96
#2005-11-01| 795.81
#2005-11-02| 794.25
#2005-11-03| 809.32
#2005-11-04| 793.07
#2005-11-07| 795.34
#2005-11-08| 789.82
#2005-11-09| 793.53
#2005-11-10| 781.88
#2005-11-11| 772.36
#2005-11-14| 780.70
#2005-11-15| 780.94
#2005-11-16| 777.34
#2005-11-17| 788.08
#2005-11-18| 793.18
#2005-11-21| 802.27
#2005-11-22| 809.26
#2005-11-23| 809.91
#2005-11-24| .
#2005-11-25| 783.33
#2005-11-28| 784.08
#2005-11-29| 773.27
#2005-11-30| 773.28
#2005-12-01| 780.67
#2005-12-02| 803.38
#2005-12-05| 806.94
#2005-12-06| 827.95
#2005-12-07| 821.68
#2005-12-08| 815.68
#2005-12-09| 810.27
#2005-12-12| 813.75
#2005-12-13| 813.94
#2005-12-14| 816.01
#2005-12-15| 817.61
#2005-12-16| 822.31
#2005-12-19| 820.17
#2005-12-20| 823.44
#2005-12-21| 829.80
#2005-12-22| 835.58
#2005-12-23| 848.91
#2005-12-26| .
#2005-12-27| 855.39
#2005-12-28| 854.19
#2005-12-29| 853.96
#2005-12-30| 845.09
#2006-01-02| .
#2006-01-03| 875.27
#2006-01-04| 888.94
#2006-01-05| 874.26
#2006-01-06| 863.49
#2006-01-09| 855.57
#2006-01-10| 848.10
#2006-01-11| 858.49
#2006-01-12| 861.96
#2006-01-13| 854.30
#2006-01-16| .
#2006-01-17| 847.19
#2006-01-18| 840.59
#2006-01-19| 845.04
#2006-01-20| 830.28
#2006-01-23| 830.68
#2006-01-24| 843.11
#2006-01-25| 841.79
#2006-01-26| 845.98
#2006-01-27| 860.05
#2006-01-30| 860.93
#2006-01-31| 860.43
#2006-02-01| 874.15
#2006-02-02| 879.08
#2006-02-03| 863.30
#2006-02-06| 850.38
#2006-02-07| 831.71
#2006-02-08| 831.30
#2006-02-09| 825.22
#2006-02-10| 805.47
#2006-02-13| 814.57
#2006-02-14| 817.40
#2006-02-15| 809.13
#2006-02-16| 821.70
#2006-02-17| 825.85
#2006-02-20| .
#2006-02-21| 835.27
#2006-02-22| 837.70
#2006-02-23| 835.69
#2006-02-24| 836.96
#2006-02-27| 838.02
#2006-02-28| 826.99
#2006-03-01| 831.96
#2006-03-02| 839.47
#2006-03-03| 849.14
#2006-03-06| 852.72
#2006-03-07| 828.03
#2006-03-08| 822.19
#2006-03-09| 836.18
#2006-03-10| 836.03
#2006-03-13| 844.89
#2006-03-14| 848.52
#2006-03-15| 853.24
#2006-03-16| 859.01
#2006-03-17| 852.45
#2006-03-20| 863.76
#2006-03-21| 857.05
#2006-03-22| 867.22
#2006-03-23| 857.61
#2006-03-24| 860.13
#2006-03-27| 864.97
#2006-03-28| 870.91
#2006-03-29| 811.55
#2006-03-30| 828.73
#2006-03-31| 844.19
#2006-04-03| 848.89
#2006-04-04| 866.46
#2006-04-05| 874.52
#2006-04-06| 873.52
#2006-04-07| 868.90
#2006-04-10| 859.88
#2006-04-11| 854.08
#2006-04-12| 845.38
#2006-04-13| 843.82
#2006-04-14| .
#2006-04-17| 857.25
#2006-04-18| 854.79
#2006-04-19| 856.15
#2006-04-20| 857.50
#2006-04-21| 876.87
#2006-04-24| 879.12
#2006-04-25| 883.51
#2006-04-26| 892.57
#2006-04-27| 891.70
#2006-04-28| 886.71
#2006-05-01| 899.21
#2006-05-02| 909.98
#2006-05-03| 902.13
#2006-05-04| 920.36
#2006-05-05| 938.66
#2006-05-08| 948.50
#2006-05-09| 951.21
#2006-05-10| 954.08
#2006-05-11| 942.06
#2006-05-12| 947.02
#2006-05-15| 894.62
#2006-05-16| 901.56
#2006-05-17| 869.54
#2006-05-18| 848.54
#2006-05-19| 858.72
#2006-05-22| 818.25
#2006-05-23| 852.79
#2006-05-24| 832.42
#2006-05-25| 833.53
#2006-05-26| 838.13
#2006-05-29| .
#2006-05-30| 844.87
#2006-05-31| 837.30
#2006-06-01| 830.20
#2006-06-02| 849.08
#2006-06-05| 849.78
#2006-06-06| 825.71
#2006-06-07| 820.45
#2006-06-08| 778.46
#2006-06-09| 797.29
#2006-06-12| 786.73
#2006-06-13| 753.14
#2006-06-14| 762.89
#2006-06-15| 797.49
#2006-06-16| 792.78
#2006-06-19| 799.82
#2006-06-20| 793.99
#2006-06-21| 808.96
#2006-06-22| 804.52
#2006-06-23| 812.19
#2006-06-26| 814.01
#2006-06-27| 777.77
#2006-06-28| 780.49
#2006-06-29| 794.07
#2006-06-30| 827.80
#2006-07-03| 838.83
#2006-07-04| .
#2006-07-05| 831.21
#2006-07-06| 836.86
#2006-07-07| 842.99
#2006-07-10| 831.48
#2006-07-11| 829.37
#2006-07-12| 832.83
#2006-07-13| 812.90
#2006-07-14| 797.17
#2006-07-17| 772.19
#2006-07-18| 774.06
#2006-07-19| 787.42
#2006-07-20| 796.60
#2006-07-21| 794.29
#2006-07-24| 798.61
#2006-07-25| 794.19
#2006-07-26| 803.48
#2006-07-27| 812.45
#2006-07-28| 813.04
#2006-07-31| 812.53
#2006-08-01| 815.02
#2006-08-02| 829.55
#2006-08-03| 825.50
#2006-08-04| 830.08
#2006-08-07| 822.41
#2006-08-08| 819.13
#2006-08-09| 824.92
#2006-08-10| 811.02
#2006-08-11| 810.59
#2006-08-14| 822.11
#2006-08-15| 830.17
#2006-08-16| 835.80
#2006-08-17| 842.46
#2006-08-18| 849.87
#2006-08-21| 856.19
#2006-08-22| 854.18
#2006-08-23| 844.72
#2006-08-24| 835.11
#2006-08-25| 842.43
#2006-08-28| 847.23
#2006-08-29| 856.34
#2006-08-30| 880.38
#2006-08-31| 876.20
#2006-09-01| 875.11
#2006-09-04| .
#2006-09-05| 880.07
#2006-09-06| 893.18
#2006-09-07| 876.45
#2006-09-08| 879.37
#2006-09-11| 870.12
#2006-09-12| 872.09
#2006-09-13| 881.56
#2006-09-14| 890.32
#2006-09-15| 880.89
#2006-09-18| 880.45
#2006-09-19| 887.47
#2006-09-20| 883.44
#2006-09-21| 891.35
#2006-09-22| 892.13
#2006-09-25| 890.10
#2006-09-26| 896.32
#2006-09-27| 915.80
#2006-09-28| 907.69
#2006-09-29| 904.45
#2006-10-02| 919.79
#2006-10-03| 923.91
#2006-10-04| 922.38
#2006-10-05| 927.36
#2006-10-06| 908.97
#2006-10-09| 913.34
#2006-10-10| 904.54
#2006-10-11| 908.88
#2006-10-12| 917.05
#2006-10-13| 914.80
#2006-10-16| 926.80
#2006-10-17| 925.67
#2006-10-18| 924.92
#2006-10-19| 934.63
#2006-10-20| 935.13
#2006-10-23| 934.13
#2006-10-24| 937.65
#2006-10-25| 961.61
#2006-10-26| 970.49
#2006-10-27| 967.50
#2006-10-30| 953.47
#2006-10-31| 964.80
#2006-11-01| 965.79
#2006-11-02| 963.82
#2006-11-03| 968.35
#2006-11-06| 980.96
#2006-11-07| 992.70
#2006-11-08| 986.33
#2006-11-09| 991.70
#2006-11-10| 994.32
#2006-11-13| 992.79
#2006-11-14| 994.66
#2006-11-15| 991.64
#2006-11-16| 989.22
#2006-11-17| 978.22
#2006-11-20| 976.88
#2006-11-21| 977.42
#2006-11-22|1023.88
#2006-11-23| .
#2006-11-24|1043.07
#2006-11-27|1038.80
#2006-11-28|1027.22
#2006-11-29|1054.31
#2006-11-30|1053.99
#2006-12-01|1061.90
#2006-12-04|1078.43
#2006-12-05|1078.13
#2006-12-06|1075.87
#2006-12-07|1075.43
#2006-12-08|1073.26
#2006-12-11|1079.15
#2006-12-12|1087.93
#2006-12-13|1078.86
#2006-12-14|1083.54
#2006-12-15|1069.89
#2006-12-18|1067.20
#2006-12-19|1058.03
#2006-12-20|1053.84
#2006-12-21|1051.99
#2006-12-22|1052.34
#2006-12-25| .
#2006-12-26|1050.60
#2006-12-27|1073.71
#2006-12-28|1084.81
#2006-12-29|1089.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1108.98
#2007-01-04|1078.21
#2007-01-05|1060.61
#2007-01-08|1067.91
#2007-01-09|1078.06
#2007-01-10|1079.06
#2007-01-11|1080.64
#2007-01-12|1093.36
#2007-01-15| .
#2007-01-16|1118.62
#2007-01-17|1125.56
#2007-01-18|1122.01
#2007-01-19|1113.16
#2007-01-22|1122.51
#2007-01-23|1132.17
#2007-01-24|1151.68
#2007-01-25|1137.26
#2007-01-26|1116.43
#2007-01-29|1119.73
#2007-01-30|1127.16
#2007-01-31|1137.06
#2007-02-01|1155.40
#2007-02-02|1175.58
#2007-02-05|1173.39
#2007-02-06|1178.97
#2007-02-07|1199.95
#2007-02-08|1184.88
#2007-02-09|1238.45
#2007-02-12|1224.48
#2007-02-13|1223.05
#2007-02-14|1251.07
#2007-02-15|1258.53
#2007-02-16|1257.57
#2007-02-19| .
#2007-02-20|1247.00
#2007-02-21|1232.20
#2007-02-22|1231.84
#2007-02-23|1234.18
#2007-02-26|1228.69
#2007-02-27|1180.67
#2007-02-28|1161.00
#2007-03-01|1150.15
#2007-03-02|1165.76
#2007-03-05|1129.28
#2007-03-06|1141.35
#2007-03-07|1149.80
#2007-03-08|1169.07
#2007-03-09|1171.01
#2007-03-12|1182.27
#2007-03-13|1174.89
#2007-03-14|1147.70
#2007-03-15|1160.33
#2007-03-16|1168.89
#2007-03-19|1192.43
#2007-03-20|1196.26
#2007-03-21|1212.49
#2007-03-22|1234.99
#2007-03-23|1230.70
#2007-03-26|1227.77
#2007-03-27|1213.97
#2007-03-28|1217.74
#2007-03-29|1234.96
#2007-03-30|1228.53
#2007-04-02|1242.56
#2007-04-03|1255.13
#2007-04-04|1275.99
#2007-04-05|1281.84
#2007-04-06| .
#2007-04-09|1275.07
#2007-04-10|1312.15
#2007-04-11|1293.93
#2007-04-12|1289.49
#2007-04-13|1299.22
#2007-04-16|1326.21
#2007-04-17|1335.89
#2007-04-18|1336.88
#2007-04-19|1352.51
#2007-04-20|1368.86
#2007-04-23|1370.88
#2007-04-24|1362.15
#2007-04-25|1374.69
#2007-04-26|1380.74
#2007-04-27|1380.20
#2007-04-30|1383.84
#2007-05-01|1372.27
#2007-05-02|1378.37
#2007-05-03|1366.64
#2007-05-04|1368.83
#2007-05-07|1386.77
#2007-05-08|1377.85
#2007-05-09|1391.73
#2007-05-10|1393.45
#2007-05-11|1401.06
#2007-05-14|1402.98
#2007-05-15|1407.75
#2007-05-16|1392.76
#2007-05-17|1384.36
#2007-05-18|1396.34
#2007-05-21|1405.34
#2007-05-22|1433.87
#2007-05-23|1472.83
#2007-05-24|1462.48
#2007-05-25|1467.49
#2007-05-28| .
#2007-05-29|1480.50
#2007-05-30|1452.00
#2007-05-31|1484.75
#2007-06-01|1477.40
#2007-06-04|1485.41
#2007-06-05|1489.71
#2007-06-06|1452.00
#2007-06-07|1412.72
#2007-06-08|1399.04
#2007-06-11|1420.33
#2007-06-12|1397.88
#2007-06-13|1399.02
#2007-06-14|1430.91
#2007-06-15|1462.44
#2007-06-18|1456.06
#2007-06-19|1457.28
#2007-06-20|1469.25
#2007-06-21|1440.86
#2007-06-22|1428.37
#2007-06-25|1440.71
#2007-06-26|1431.46
#2007-06-27|1414.53
#2007-06-28|1441.19
#2007-06-29|1453.87
#2007-07-02|1472.56
#2007-07-03|1488.64
#2007-07-04| .
#2007-07-05|1513.92
#2007-07-06|1527.35
#2007-07-09|1551.82
#2007-07-10|1549.41
#2007-07-11|1567.75
#2007-07-12|1587.52
#2007-07-13|1603.28
#2007-07-16|1608.35
#2007-07-17|1613.86
#2007-07-18|1628.62
#2007-07-19|1634.83
#2007-07-20|1634.12
#2007-07-23|1642.20
#2007-07-24|1631.49
#2007-07-25|1607.59
#2007-07-26|1573.82
#2007-07-27|1548.76
#2007-07-30|1556.22
#2007-07-31|1589.66
#2007-08-01|1562.25
#2007-08-02|1580.03
#2007-08-03|1571.76
#2007-08-06|1547.62
#2007-08-07|1547.97
#2007-08-08|1583.31
#2007-08-09|1538.56
#2007-08-10|1495.64
#2007-08-13|1509.35
#2007-08-14|1495.41
#2007-08-15|1439.48
#2007-08-16|1347.95
#2007-08-17|1384.44
#2007-08-20|1424.44
#2007-08-21|1437.49
#2007-08-22|1535.71
#2007-08-23|1530.19
#2007-08-24|1547.40
#2007-08-27|1574.44
#2007-08-28|1541.96
#2007-08-29|1555.09
#2007-08-30|1558.36
#2007-08-31|1591.76
#2007-09-03| .
#2007-09-04|1590.30
#2007-09-05|1579.87
#2007-09-06|1597.54
#2007-09-07|1566.92
#2007-09-10|1534.15
#2007-09-11|1589.22
#2007-09-12|1584.88
#2007-09-13|1586.47
#2007-09-14|1582.48
#2007-09-17|1560.31
#2007-09-18|1580.35
#2007-09-19|1623.59
#2007-09-20|1634.83
#2007-09-21|1653.31
#2007-09-24|1669.88
#2007-09-25|1672.39
#2007-09-26|1698.39
#2007-09-27|1708.02
#2007-09-28|1702.18
#2007-10-01|1728.33
#2007-10-02|1716.18
#2007-10-03|1722.60
#2007-10-04|1729.81
#2007-10-05|1754.04
#2007-10-08|1755.04
#2007-10-09|1778.29
#2007-10-10|1789.39
#2007-10-11|1814.16
#2007-10-12|1788.33
#2007-10-15|1787.73
#2007-10-16|1753.24
#2007-10-17|1768.04
#2007-10-18|1751.44
#2007-10-19|1747.22
#2007-10-22|1702.09
#2007-10-23|1767.38
#2007-10-24|1731.52
#2007-10-25|1760.58
#2007-10-26|1773.94
#2007-10-29|1793.50
#2007-10-30|1784.18
#2007-10-31|1790.54
#2007-11-01|1766.63
#2007-11-02|1745.23
#2007-11-05|1739.98
#2007-11-06|1824.84
#2007-11-07|1858.70
#2007-11-08|1840.72
#2007-11-09|1833.03
#2007-11-12|1788.76
#2007-11-13|1744.58
#2007-11-14|1759.73
#2007-11-15|1705.05
#2007-11-16|1664.22
#2007-11-19|1577.96
#2007-11-20|1601.48
#2007-11-21|1538.11
#2007-11-22| .
#2007-11-23|1612.72
#2007-11-26|1625.72
#2007-11-27|1593.92
#2007-11-28|1637.63
#2007-11-29|1649.03
#2007-11-30|1655.71
#2007-12-03|1666.59
#2007-12-04|1629.99
#2007-12-05|1645.53
#2007-12-06|1651.07
#2007-12-07|1657.02
#2007-12-10|1657.83
#2007-12-11|1669.64
#2007-12-12|1683.09
#2007-12-13|1645.17
#2007-12-14|1607.49
#2007-12-17|1546.50
#2007-12-18|1548.36
#2007-12-19|1536.75
#2007-12-20|1551.90
#2007-12-21|1581.07
#2007-12-24|1584.78
#2007-12-25| .
#2007-12-26|1595.96
#2007-12-27|1606.66
#2007-12-28|1644.19
#2007-12-31|1635.00
#2008-01-01| .
#2008-01-02|1637.78
#2008-01-03|1621.09
#2008-01-04|1582.66
#2008-01-07|1520.62
#2008-01-08|1540.26
#2008-01-09|1488.83
#2008-01-10|1428.71
#2008-01-11|1430.59
#2008-01-14|1469.56
#2008-01-15|1409.69
#2008-01-16|1339.22
#2008-01-17|1349.74
#2008-01-18|1351.44
#2008-01-21| .
#2008-01-22|1334.03
#2008-01-23|1324.13
#2008-01-24|1381.99
#2008-01-25|1427.04
#2008-01-28|1420.42
#2008-01-29|1464.90
#2008-01-30|1477.26
#2008-01-31|1442.22
#2008-02-01|1488.37
#2008-02-04|1559.11
#2008-02-05|1478.84
#2008-02-06|1500.30
#2008-02-07|1442.23
#2008-02-08|1432.26
#2008-02-11|1432.94
#2008-02-12|1535.34
#2008-02-13|1533.39
#2008-02-14|1547.80
#2008-02-15|1517.30
#2008-02-18| .
#2008-02-19|1562.12
#2008-02-20|1524.94
#2008-02-21|1551.30
#2008-02-22|1538.38
#2008-02-25|1561.27
#2008-02-26|1577.38
#2008-02-27|1579.87
#2008-02-28|1566.02
#2008-02-29|1540.80
#2008-03-03|1531.03
#2008-03-04|1529.20
#2008-03-05|1573.02
#2008-03-06|1578.65
#2008-03-07|1561.01
#2008-03-10|1519.56
#2008-03-11|1516.68
#2008-03-12|1537.95
#2008-03-13|1537.45
#2008-03-14|1546.27
#2008-03-17|1515.50
#2008-03-18|1551.59
#2008-03-19|1501.12
#2008-03-20|1479.39
#2008-03-21| .
#2008-03-24|1477.28
#2008-03-25|1543.56
#2008-03-26|1578.10
#2008-03-27|1609.97
#2008-03-28|1626.22
#2008-03-31|1629.70
#2008-04-01|1632.56
#2008-04-02|1640.27
#2008-04-03|1598.12
#2008-04-04|1621.51
#2008-04-07|1654.46
#2008-04-08|1625.68
#2008-04-09|1621.41
#2008-04-10|1621.27
#2008-04-11|1585.04
#2008-04-14|1564.15
#2008-04-15|1579.78
#2008-04-16|1653.29
#2008-04-17|1629.91
#2008-04-18|1612.16
#2008-04-21|1620.48
#2008-04-22|1620.70
#2008-04-23|1637.32
#2008-04-24|1617.12
#2008-04-25|1644.18
#2008-04-28|1635.67
#2008-04-29|1617.12
#2008-04-30|1616.75
#2008-05-01|1604.51
#2008-05-02|1634.08
#2008-05-05|1646.10
#2008-05-06|1646.66
#2008-05-07|1648.41
#2008-05-08|1657.18
#2008-05-09|1642.41
#2008-05-12|1649.63
#2008-05-13|1699.81
#2008-05-14|1724.08
#2008-05-15|1812.29
#2008-05-16|1836.57
#2008-05-19|1874.60
#2008-05-20|1841.63
#2008-05-21|1850.07
#2008-05-22|1831.17
#2008-05-23|1807.89
#2008-05-26| .
#2008-05-27|1789.55
#2008-05-28|1797.72
#2008-05-29|1795.79
#2008-05-30|1834.85
#2008-06-02|1816.05
#2008-06-03|1812.42
#2008-06-04|1790.96
#2008-06-05|1801.13
#2008-06-06|1801.08
#2008-06-09|1779.33
#2008-06-10|1730.12
#2008-06-11|1718.45
#2008-06-12|1704.44
#2008-06-13|1707.49
#2008-06-16|1741.49
#2008-06-17|1808.25
#2008-06-18|1769.59
#2008-06-19|1772.93
#2008-06-20|1764.66
#2008-06-23|1756.65
#2008-06-24|1719.89
#2008-06-25|1736.86
#2008-06-26|1724.65
#2008-06-27|1726.42
#2008-06-30|1737.21
#2008-07-01|1666.35
#2008-07-02|1669.33
#2008-07-03|1608.16
#2008-07-04| .
#2008-07-07|1583.26
#2008-07-08|1524.36
#2008-07-09|1605.77
#2008-07-10|1595.47
#2008-07-11|1543.32
#2008-07-14|1555.53
#2008-07-15|1526.22
#2008-07-16|1497.32
#2008-07-17|1562.09
#2008-07-18|1562.14
#2008-07-21|1598.63
#2008-07-22|1594.23
#2008-07-23|1625.58
#2008-07-24|1594.07
#2008-07-25|1574.88
#2008-07-28|1559.83
#2008-07-29|1524.86
#2008-07-30|1571.77
#2008-07-31|1616.66
#2008-08-01|1551.80
#2008-08-04|1508.53
#2008-08-05|1513.60
#2008-08-06|1501.95
#2008-08-07|1482.95
#2008-08-08|1459.58
#2008-08-11|1459.38
#2008-08-12|1440.54
#2008-08-13|1429.42
#2008-08-14|1459.31
#2008-08-15|1454.95
#2008-08-18|1449.04
#2008-08-19|1440.36
#2008-08-20|1437.37
#2008-08-21|1430.55
#2008-08-22|1449.87
#2008-08-25|1439.16
#2008-08-26|1427.78
#2008-08-27|1484.34
#2008-08-28|1512.73
#2008-08-29|1496.38
#2008-09-01| .
#2008-09-02|1468.24
#2008-09-03|1418.55
#2008-09-04|1331.59
#2008-09-05|1290.75
#2008-09-08|1316.36
#2008-09-09|1257.39
#2008-09-10|1244.41
#2008-09-11|1225.69
#2008-09-12|1261.74
#2008-09-15|1216.27
#2008-09-16|1189.16
#2008-09-17|1178.88
#2008-09-18|1204.73
#2008-09-19|1288.58
#2008-09-22|1308.52
#2008-09-23|1270.25
#2008-09-24|1246.47
#2008-09-25|1236.15
#2008-09-26|1209.04
#2008-09-29|1134.52
#2008-09-30|1090.74
#2008-10-01|1061.36
#2008-10-02|1009.77
#2008-10-03|1017.16
#2008-10-06| 871.15
#2008-10-07| 869.77
#2008-10-08| 839.72
#2008-10-09| 889.31
#2008-10-10| 837.61
#2008-10-13| 935.24
#2008-10-14| 951.50
#2008-10-15| 857.27
#2008-10-16| 814.73
#2008-10-17| 845.92
#2008-10-20| 838.75
#2008-10-21| 845.10
#2008-10-22| 777.29
#2008-10-23| 732.01
#2008-10-24| 668.12
#2008-10-27| 611.64
#2008-10-28| 634.07
#2008-10-29| 734.07
#2008-10-30| 748.99
#2008-10-31| 766.53
#2008-11-03| 771.08
#2008-11-04| 854.56
#2008-11-05| 819.58
#2008-11-06| 726.58
#2008-11-07| 733.41
#2008-11-10| 763.97
#2008-11-11| 691.28
#2008-11-12| 657.34
#2008-11-13| 675.82
#2008-11-14| 685.32
#2008-11-17| 667.30
#2008-11-18| 649.87
#2008-11-19| 618.04
#2008-11-20| 574.79
#2008-11-21| 581.06
#2008-11-24| 621.94
#2008-11-25| 657.11
#2008-11-26| 652.46
#2008-11-27| .
#2008-11-28| 666.03
#2008-12-01| 644.10
#2008-12-02| 634.51
#2008-12-03| 612.12
#2008-12-04| 609.94
#2008-12-05| 586.70
#2008-12-08| 656.39
#2008-12-09| 668.88
#2008-12-10| 671.00
#2008-12-11| 675.24
#2008-12-12| 661.31
#2008-12-15| 698.79
#2008-12-16| 695.90
#2008-12-17| 726.07
#2008-12-18| 716.50
#2008-12-19| 675.83
#2008-12-22| 657.73
#2008-12-23| 661.37
#2008-12-24| 663.70
#2008-12-25| .
#2008-12-26| 666.85
#2008-12-29| 684.91
#2008-12-30| 696.02
#2008-12-31| 684.88
#2009-01-01| .
#2009-01-02| 720.43
#2009-01-05| 753.24
#2009-01-06| 776.21
#2009-01-07| 746.34
#2009-01-08| 748.61
#2009-01-09| 726.01
#2009-01-12| 700.99
#2009-01-13| 675.69
#2009-01-14| 632.71
#2009-01-15| 634.06
#2009-01-16| 666.41
#2009-01-19| .
#2009-01-20| 612.61
#2009-01-21| 617.07
#2009-01-22| 619.77
#2009-01-23| 593.21
#2009-01-26| 634.65
#2009-01-27| 631.89
#2009-01-28| 662.72
#2009-01-29| 637.20
#2009-01-30| 635.49
#2009-02-02| 619.65
#2009-02-03| 634.59
#2009-02-04| 687.34
#2009-02-05| 687.16
#2009-02-06| 721.46
#2009-02-09| 740.39
#2009-02-10| 712.20
#2009-02-11| 686.08
#2009-02-12| 674.11
#2009-02-13| 698.49
#2009-02-16| .
#2009-02-17| 648.55
#2009-02-18| 638.50
#2009-02-19| 649.61
#2009-02-20| 615.48
#2009-02-23| 623.85
#2009-02-24| 607.67
#2009-02-25| 596.72
#2009-02-26| 606.90
#2009-02-27| 589.43
#2009-03-02| 562.00
#2009-03-03| 532.02
#2009-03-04| 536.79
#2009-03-05| 495.06
#2009-03-06| 508.95
#2009-03-09| 517.23
#2009-03-10| 543.08
#2009-03-11| 541.35
#2009-03-12| 528.99
#2009-03-13| 524.02
#2009-03-16| 533.88
#2009-03-17| 545.54
#2009-03-18| 548.67
#2009-03-19| 590.74
#2009-03-20| 577.43
#2009-03-23| 594.85
#2009-03-24| 583.37
#2009-03-25| 580.44
#2009-03-26| 592.72
#2009-03-27| 562.11
#2009-03-30| 537.26
#2009-03-31| 553.72
#2009-04-01| 571.17
#2009-04-02| 612.72
#2009-04-03| 622.30
#2009-04-06| 634.45
#2009-04-07| 601.55
#2009-04-08| 595.39
#2009-04-09| 594.42
#2009-04-10| .
#2009-04-13| 599.49
#2009-04-14| 634.98
#2009-04-15| 628.82
#2009-04-16| 662.67
#2009-04-17| 705.00
#2009-04-20| 665.23
#2009-04-21| 663.29
#2009-04-22| 683.75
#2009-04-23| 694.74
#2009-04-24| 722.43
#2009-04-27| 700.33
#2009-04-28| 688.25
#2009-04-29| 708.32
#2009-04-30| 742.66
#2009-05-01| 741.10
#2009-05-04| 798.25
#2009-05-05| 819.69
#2009-05-06| 835.02
#2009-05-07| 819.41
#2009-05-08| 823.79
#2009-05-11| 804.92
#2009-05-12| 806.64
#2009-05-13| 756.44
#2009-05-14| 748.05
#2009-05-15| 773.46
#2009-05-18| 776.05
#2009-05-19| 807.76
#2009-05-20| 852.74
#2009-05-21| 851.81
#2009-05-22| 865.51
#2009-05-25| .
#2009-05-26| 818.33
#2009-05-27| 809.66
#2009-05-28| 792.29
#2009-05-29| 806.33
#2009-06-01| 806.44
#2009-06-02| 853.17
#2009-06-03| 821.14
#2009-06-04| 824.35
#2009-06-05| 813.90
#2009-06-08| 800.52
#2009-06-09| 818.92
#2009-06-10| 857.43
#2009-06-11| 867.47
#2009-06-12| 860.24
#2009-06-15| 831.40
#2009-06-16| 839.17
#2009-06-17| 797.03
#2009-06-18| 790.85
#2009-06-19| 790.47
#2009-06-22| 756.68
#2009-06-23| 754.23
#2009-06-24| 775.31
#2009-06-25| 748.66
#2009-06-26| 752.60
#2009-06-29| 771.27
#2009-06-30| 775.21
#2009-07-01| 789.61
#2009-07-02| 758.15
#2009-07-03| .
#2009-07-06| 720.50
#2009-07-07| 725.82
#2009-07-08| 715.92
#2009-07-09| 715.14
#2009-07-10| 716.73
#2009-07-13| 718.69
#2009-07-14| 731.38
#2009-07-15| 760.29
#2009-07-16| 762.96
#2009-07-17| 760.23
#2009-07-20| 781.92
#2009-07-21| 802.26
#2009-07-22| 786.08
#2009-07-23| 810.20
#2009-07-24| 802.91
#2009-07-27| 801.18
#2009-07-28| 804.94
#2009-07-29| 789.45
#2009-07-30| 808.23
#2009-07-31| 823.25
#2009-08-03| 872.64
#2009-08-04| 880.75
#2009-08-05| 895.05
#2009-08-06| 894.58
#2009-08-07| 883.84
#2009-08-10| 878.38
#2009-08-11| 857.41
#2009-08-12| 846.69
#2009-08-13| 875.96
#2009-08-14| 888.21
#2009-08-17| 853.81
#2009-08-18| 863.13
#2009-08-19| 842.68
#2009-08-20| 854.98
#2009-08-21| 903.26
#2009-08-24| 944.51
#2009-08-25| 948.89
#2009-08-26| 951.34
#2009-08-27| 942.86
#2009-08-28| 986.66
#2009-08-31| 964.12
#2009-09-01| 952.27
#2009-09-02| 890.28
#2009-09-03| 888.72
#2009-09-04| 914.28
#2009-09-07| .
#2009-09-08| 946.73
#2009-09-09| 961.37
#2009-09-10| 968.01
#2009-09-11| 958.89
#2009-09-14| 951.33
#2009-09-15| 960.08
#2009-09-16| 990.17
#2009-09-17| 987.49
#2009-09-18| 982.35
#2009-09-21| 973.18
#2009-09-22| 992.97
#2009-09-23| 985.44
#2009-09-24| 958.58
#2009-09-25| 958.46
#2009-09-28| 960.55
#2009-09-29| 959.90
#2009-09-30| 967.36
#2009-10-01| 947.61
#2009-10-02| 921.97
#2009-10-05| 938.72
#2009-10-06| 991.36
#2009-10-07| 977.19
#2009-10-08|1005.48
#2009-10-09|1008.30
#2009-10-12|1034.89
#2009-10-13|1018.37
#2009-10-14|1067.25
#2009-10-15|1057.67
#2009-10-16|1045.58
#2009-10-19|1058.57
#2009-10-20|1045.54
#2009-10-21|1056.50
#2009-10-22|1030.61
#2009-10-23|1054.10
#2009-10-26|1020.68
#2009-10-27| 991.61
#2009-10-28| 945.18
#2009-10-29| 968.46
#2009-10-30| 948.73
#2009-11-02| 963.30
#2009-11-03| 949.51
#2009-11-04| 974.18
#2009-11-05| 979.59
#2009-11-06| 973.92
#2009-11-09|1012.51
#2009-11-10|1004.07
#2009-11-11|1028.21
#2009-11-12| 998.99
#2009-11-13|1002.71
#2009-11-16|1043.88
#2009-11-17|1025.48
#2009-11-18|1057.20
#2009-11-19|1037.65
#2009-11-20|1038.06
#2009-11-23|1062.95
#2009-11-24|1047.05
#2009-11-25|1043.35
#2009-11-26| .
#2009-11-27|1025.23
#2009-11-30|1032.01
#2009-12-01|1055.78
#2009-12-02|1058.98
#2009-12-03|1045.21
#2009-12-04|1047.41
#2009-12-07|1036.75
#2009-12-08|1022.85
#2009-12-09|1016.14
#2009-12-10|1022.82
#2009-12-11|1019.95
#2009-12-14|1024.39
#2009-12-15|1022.15
#2009-12-16|1038.44
#2009-12-17|1009.61
#2009-12-18|1006.72
#2009-12-21|1004.75
#2009-12-22|1004.91
#2009-12-23|1017.55
#2009-12-24|1019.26
#2009-12-25| .
#2009-12-28|1026.18
#2009-12-29|1030.32
#2009-12-30|1024.49
#2009-12-31|1027.90
#2010-01-01| .
#2010-01-04|1076.42
#2010-01-05|1077.21
#2010-01-06|1083.94
#2010-01-07|1106.25
#2010-01-08|1122.05
#2010-01-11|1155.63
#2010-01-12|1147.75
#2010-01-13|1140.18
#2010-01-14|1159.61
#2010-01-15|1156.17
#2010-01-18| .
#2010-01-19|1156.65
#2010-01-20|1128.80
#2010-01-21|1107.31
#2010-01-22|1096.82
#2010-01-25|1103.52
#2010-01-26|1076.92
#2010-01-27|1064.61
#2010-01-28|1070.10
#2010-01-29|1086.48
#2010-02-01|1090.52
#2010-02-02|1107.65
#2010-02-03|1104.26
#2010-02-04|1065.75
#2010-02-05|1032.00
#2010-02-08|1018.42
#2010-02-09|1027.26
#2010-02-10|1023.94
#2010-02-11|1019.36
#2010-02-12|1020.39
#2010-02-15| .
#2010-02-16|1039.45
#2010-02-17|1054.84
#2010-02-18|1053.09
#2010-02-19|1041.22
#2010-02-22|1055.64
#2010-02-23|1039.16
#2010-02-24|1041.61
#2010-02-25|1012.27
#2010-02-26|1028.12
#2010-03-01|1050.82
#2010-03-02|1065.45
#2010-03-03|1087.01
#2010-03-04|1048.53
#2010-03-05|1072.59
#2010-03-08|1066.64
#2010-03-09|1052.17
#2010-03-10|1081.22
#2010-03-11|1078.44
#2010-03-12|1086.46
#2010-03-15|1074.18
#2010-03-16|1090.90
#2010-03-17|1087.84
#2010-03-18|1073.53
#2010-03-19|1060.70
#2010-03-22|1063.85
#2010-03-23|1079.57
#2010-03-24|1064.26
#2010-03-25|1065.79
#2010-03-26|1057.47
#2010-03-29|1061.66
#2010-03-30|1057.47
#2010-03-31|1068.46
#2010-04-01|1068.85
#2010-04-02| .
#2010-04-05|1066.27
#2010-04-06|1077.17
#2010-04-07|1079.10
#2010-04-08|1070.85
#2010-04-09|1098.96
#2010-04-12|1122.75
#2010-04-13|1110.58
#2010-04-14|1158.88
#2010-04-15|1183.53
#2010-04-16|1158.56
#2010-04-19|1147.96
#2010-04-20|1157.75
#2010-04-21|1155.24
#2010-04-22|1132.97
#2010-04-23|1174.31
#2010-04-26|1179.11
#2010-04-27|1169.20
#2010-04-28|1127.18
#2010-04-29|1143.50
#2010-04-30|1148.00
#2010-05-03|1130.32
#2010-05-04|1084.27
#2010-05-05|1036.00
#2010-05-06|1016.11
#2010-05-07| 969.97
#2010-05-10|1055.46
#2010-05-11|1027.05
#2010-05-12|1089.88
#2010-05-13|1080.36
#2010-05-14|1068.19
#2010-05-17|1033.79
#2010-05-18|1047.07
#2010-05-19|1003.17
#2010-05-20| 956.07
#2010-05-21| 973.56
#2010-05-24| 959.74
#2010-05-25| 906.64
#2010-05-26| 947.97
#2010-05-27| 994.29
#2010-05-28| 989.91
#2010-05-31| .
#2010-06-01| 997.58
#2010-06-02| 983.47
#2010-06-03|1009.49
#2010-06-04| 979.27
#2010-06-07| 959.42
#2010-06-08| 956.80
#2010-06-09| 988.48
#2010-06-10|1017.55
#2010-06-11|1032.44
#2010-06-14|1073.58
#2010-06-15|1085.95
#2010-06-16|1072.51
#2010-06-17|1082.49
#2010-06-18|1094.80
#2010-06-21|1117.69
#2010-06-22|1095.86
#2010-06-23|1077.01
#2010-06-24|1059.83
#2010-06-25|1061.04
#2010-06-28|1066.17
#2010-06-29|1006.66
#2010-06-30|1018.19
#2010-07-01| 995.16
#2010-07-02|1041.12
#2010-07-05| .
#2010-07-06|1088.38
#2010-07-07|1090.34
#2010-07-08|1125.96
#2010-07-09|1112.26
#2010-07-12|1107.35
#2010-07-13|1106.45
#2010-07-14|1127.01
#2010-07-15|1119.58
#2010-07-16|1099.60
#2010-07-19|1088.25
#2010-07-20|1065.21
#2010-07-21|1085.95
#2010-07-22|1110.89
#2010-07-23|1112.27
#2010-07-26|1131.39
#2010-07-27|1124.41
#2010-07-28|1112.12
#2010-07-29|1133.59
#2010-07-30|1112.03
#2010-08-02|1157.19
#2010-08-03|1160.07
#2010-08-04|1151.50
#2010-08-05|1157.46
#2010-08-06|1165.80
#2010-08-09|1177.96
#2010-08-10|1148.41
#2010-08-11|1104.58
#2010-08-12|1084.69
#2010-08-13|1072.63
#2010-08-16|1073.10
#2010-08-17|1103.51
#2010-08-18|1080.07
#2010-08-19|1054.97
#2010-08-20|1014.98
#2010-08-23|1012.81
#2010-08-24| 971.11
#2010-08-25| 948.81
#2010-08-26| 992.25
#2010-08-27| 984.29
#2010-08-30| 980.21
#2010-08-31| 983.57
#2010-09-01|1039.91
#2010-09-02|1025.69
#2010-09-03|1038.76
#2010-09-06| .
#2010-09-07|1018.69
#2010-09-08|1021.68
#2010-09-09|1041.98
#2010-09-10|1042.50
#2010-09-13|1065.16
#2010-09-14|1071.17
#2010-09-15|1066.35
#2010-09-16|1059.08
#2010-09-17|1055.74
#2010-09-20|1076.23
#2010-09-21|1108.39
#2010-09-22|1134.31
#2010-09-23|1116.37
#2010-09-24|1146.70
#2010-09-27|1146.85
#2010-09-28|1140.55
#2010-09-29|1147.07
#2010-09-30|1140.65
#2010-10-01|1134.19
#2010-10-04|1105.61
#2010-10-05|1131.82
#2010-10-06|1160.22
#2010-10-07|1162.90
#2010-10-08|1141.61
#2010-10-11|1163.27
#2010-10-12|1156.55
#2010-10-13|1199.91
#2010-10-14|1187.87
#2010-10-15|1183.52
#2010-10-18|1173.13
#2010-10-19|1154.89
#2010-10-20|1195.31
#2010-10-21|1211.31
#2010-10-22|1203.62
#2010-10-25|1215.54
#2010-10-26|1188.16
#2010-10-27|1180.89
#2010-10-28|1179.26
#2010-10-29|1168.45
#2010-11-01|1190.15
#2010-11-02|1215.33
#2010-11-03|1213.79
#2010-11-04|1258.65
#2010-11-05|1251.05
#2010-11-08|1227.36
#2010-11-09|1234.85
#2010-11-10|1215.73
#2010-11-11|1215.04
#2010-11-12|1219.80
#2010-11-15|1220.79
#2010-11-16|1180.03
#2010-11-17|1172.66
#2010-11-18|1211.05
#2010-11-19|1209.52
#2010-11-22|1207.38
#2010-11-23|1171.75
#2010-11-24|1173.91
#2010-11-25| .
#2010-11-26|1141.02
#2010-11-29|1123.07
#2010-11-30|1121.64
#2010-12-01|1160.42
#2010-12-02|1195.43
#2010-12-03|1209.42
#2010-12-06|1209.19
#2010-12-07|1234.22
#2010-12-08|1225.37
#2010-12-09|1206.69
#2010-12-10|1219.26
#2010-12-13|1242.50
#2010-12-14|1244.33
#2010-12-15|1246.81
#2010-12-16|1234.60
#2010-12-17|1242.12
#2010-12-20|1234.22
#2010-12-21|1247.50
#2010-12-22|1236.39
#2010-12-23|1240.50
#2010-12-24| .
#2010-12-27|1242.12
#2010-12-28|1244.12
#2010-12-29|1250.54
#2010-12-30|1255.06
#2010-12-31|1268.13
#2011-01-03|1304.25
#2011-01-04|1300.40
#2011-01-05|1253.99
#2011-01-06|1245.70
#2011-01-07|1219.84
#2011-01-10|1213.90
#2011-01-11|1225.82
#2011-01-12|1250.32
#2011-01-13|1264.92
#2011-01-14|1280.91
#2011-01-17| .
#2011-01-18|1289.16
#2011-01-19|1296.94
#2011-01-20|1276.35
#2011-01-21|1276.04
#2011-01-24|1287.52
#2011-01-25|1288.83
#2011-01-26|1302.41
#2011-01-27|1322.28
#2011-01-28|1306.23
#2011-01-31|1286.81
#2011-02-01|1322.20
#2011-02-02|1305.55
#2011-02-03|1286.63
#2011-02-04|1280.79
#2011-02-07|1295.50
#2011-02-08|1307.65
#2011-02-09|1316.98
#2011-02-10|1289.17
#2011-02-11|1286.71
#2011-02-14|1292.68
#2011-02-15|1296.65
#2011-02-16|1292.43
#2011-02-17|1297.16
#2011-02-18|1289.31
#2011-02-21| .
#2011-02-22|1268.80
#2011-02-23|1269.69
#2011-02-24|1292.98
#2011-02-25|1303.07
#2011-02-28|1327.43
#2011-03-01|1308.27
#2011-03-02|1301.39
#2011-03-03|1311.81
#2011-03-04|1301.06
#2011-03-07|1295.66
#2011-03-08|1296.54
#2011-03-09|1307.19
#2011-03-10|1282.59
#2011-03-11|1261.42
#2011-03-14|1266.69
#2011-03-15|1241.71
#2011-03-16|1242.31
#2011-03-17|1256.90
#2011-03-18|1300.16
#2011-03-21|1319.18
#2011-03-22|1312.36
#2011-03-23|1305.63
#2011-03-24|1303.84
#2011-03-25|1304.14
#2011-03-28|1296.91
#2011-03-29|1290.01
#2011-03-30|1299.42
#2011-03-31|1300.12
#2011-04-01|1296.54
#2011-04-04|1307.24
#2011-04-05|1300.57
#2011-04-06|1310.42
#2011-04-07|1311.04
#2011-04-08|1326.32
#2011-04-11|1318.88
#2011-04-12|1303.82
#2011-04-13|1307.50
#2011-04-14|1299.93
#2011-04-15|1301.13
#2011-04-18|1255.83
#2011-04-19|1268.35
#2011-04-20|1320.31
#2011-04-21|1325.82
#2011-04-22| .
#2011-04-25|1324.86
#2011-04-26|1336.34
#2011-04-27|1338.42
#2011-04-28|1367.59
#2011-04-29|1385.72
#2011-05-02|1383.79
#2011-05-03|1364.89
#2011-05-04|1352.73
#2011-05-05|1322.31
#2011-05-06|1323.77
#2011-05-09|1302.37
#2011-05-10|1315.62
#2011-05-11|1337.08
#2011-05-12|1333.44
#2011-05-13|1337.82
#2011-05-16|1341.24
#2011-05-17|1325.38
#2011-05-18|1320.21
#2011-05-19|1324.60
#2011-05-20|1315.60
#2011-05-23|1276.05
#2011-05-24|1284.73
#2011-05-25|1276.49
#2011-05-26|1271.04
#2011-05-27|1298.02
#2011-05-30| .
#2011-05-31|1315.03
#2011-06-01|1310.14
#2011-06-02|1311.36
#2011-06-03|1322.89
#2011-06-06|1295.65
#2011-06-07|1289.93
#2011-06-08|1253.37
#2011-06-09|1257.89
#2011-06-10|1236.53
#2011-06-13|1237.97
#2011-06-14|1248.25
#2011-06-15|1202.51
#2011-06-16|1177.48
#2011-06-17|1191.62
#2011-06-20|1165.55
#2011-06-21|1200.60
#2011-06-22|1191.23
#2011-06-23|1138.49
#2011-06-24|1146.96
#2011-06-27|1158.32
#2011-06-28|1168.62
#2011-06-29|1196.37
#2011-06-30|1230.95
#2011-07-01|1239.67
#2011-07-04| .
#2011-07-05|1231.88
#2011-07-06|1217.37
#2011-07-07|1227.07
#2011-07-08|1210.37
#2011-07-11|1155.30
#2011-07-12|1143.66
#2011-07-13|1178.07
#2011-07-14|1162.48
#2011-07-15|1145.24
#2011-07-18|1110.81
#2011-07-19|1138.22
#2011-07-20|1146.26
#2011-07-21|1176.37
#2011-07-22|1189.19
#2011-07-25|1171.60
#2011-07-26|1181.28
#2011-07-27|1155.10
#2011-07-28|1138.46
#2011-07-29|1128.92
#2011-08-01|1112.22
#2011-08-02|1081.63
#2011-08-03|1076.46
#2011-08-04|1028.29
#2011-08-05|1030.69
#2011-08-08| 969.47
#2011-08-09| 979.93
#2011-08-10| 931.40
#2011-08-11| 943.23
#2011-08-12| 965.84
#2011-08-15|1009.74
#2011-08-16| 986.44
#2011-08-17|1007.51
#2011-08-18| 928.18
#2011-08-19| 908.62
#2011-08-22| 909.06
#2011-08-23| 908.20
#2011-08-24| 918.81
#2011-08-25| 898.60
#2011-08-26| 898.61
#2011-08-29| 941.39
#2011-08-30| 940.56
#2011-08-31| 990.90
#2011-09-01| 975.20
#2011-09-02| 934.36
#2011-09-05| .
#2011-09-06| 879.32
#2011-09-07| 914.02
#2011-09-08| 915.56
#2011-09-09| 870.83
#2011-09-12| 840.89
#2011-09-13| 844.96
#2011-09-14| 860.77
#2011-09-15| 902.76
#2011-09-16| 899.09
#2011-09-19| 865.72
#2011-09-20| 894.98
#2011-09-21| 900.80
#2011-09-22| 852.30
#2011-09-23| 849.58
#2011-09-26| 843.64
#2011-09-27| 883.27
#2011-09-28| 879.47
#2011-09-29| 885.84
#2011-09-30| 849.00
#2011-10-03| 837.10
#2011-10-04| 818.78
#2011-10-05| 825.52
#2011-10-06| 844.74
#2011-10-07| 853.38
#2011-10-10| 880.12
#2011-10-11| 883.47
#2011-10-12| 923.81
#2011-10-13| 915.29
#2011-10-14| 936.49
#2011-10-17| 914.33
#2011-10-18| 909.47
#2011-10-19| 913.05
#2011-10-20| 896.63
#2011-10-21| 940.77
#2011-10-24| 972.16
#2011-10-25| 974.54
#2011-10-26| 977.25
#2011-10-27|1028.53
#2011-10-28|1039.37
#2011-10-31| 980.42
#2011-11-01| 916.01
#2011-11-02| 917.88
#2011-11-03| 938.32
#2011-11-04| 938.88
#2011-11-07| 920.82
#2011-11-08| 940.22
#2011-11-09| 910.49
#2011-11-10| 907.32
#2011-11-11| 939.88
#2011-11-14| 939.66
#2011-11-15| 933.65
#2011-11-16| 933.06
#2011-11-17| 928.50
#2011-11-18| 913.28
#2011-11-21| 879.81
#2011-11-22| 870.13
#2011-11-23| 855.10
#2011-11-24| .
#2011-11-25| 848.04
#2011-11-28| 882.19
#2011-11-29| 892.69
#2011-11-30| 957.77
#2011-12-01| 942.16
#2011-12-02| 956.92
#2011-12-05| 969.24
#2011-12-06| 952.93
#2011-12-07| 943.56
#2011-12-08| 916.44
#2011-12-09| 917.75
#2011-12-12| 893.22
#2011-12-13| 883.90
#2011-12-14| 835.85
#2011-12-15| 836.06
#2011-12-16| 842.97
#2011-12-19| 840.95
#2011-12-20| 865.83
#2011-12-21| 866.75
#2011-12-22| 877.00
#2011-12-23| 885.79
#2011-12-26| .
#2011-12-27| 891.34
#2011-12-28| 878.45
#2011-12-29| 883.70
#2011-12-30| 905.79
#2012-01-02| .
#2012-01-03| 936.08
#2012-01-04| 924.40
#2012-01-05| 931.51
#2012-01-06| 914.85
#2012-01-09| 921.04
#2012-01-10| 939.57
#2012-01-11| 926.33
#2012-01-12| 950.57
#2012-01-13| 940.08
#2012-01-16| .
#2012-01-17| 956.92
#2012-01-18| 972.20
#2012-01-19| 984.40
#2012-01-20| 978.85
#2012-01-23| 991.78
#2012-01-24| 986.60
#2012-01-25| 998.78
#2012-01-26|1036.93
#2012-01-27|1015.98
#2012-01-30|1001.94
#2012-01-31|1034.10
#2012-02-01|1076.34
#2012-02-02|1069.17
#2012-02-03|1087.59
#2012-02-06|1085.10
#2012-02-07|1099.42
#2012-02-08|1109.21
#2012-02-09|1117.50
#2012-02-10|1099.23
#2012-02-13|1120.51
#2012-02-14|1112.75
#2012-02-15|1126.96
#2012-02-16|1111.52
#2012-02-17|1149.65
#2012-02-20| .
#2012-02-21|1166.87
#2012-02-22|1120.22
#2012-02-23|1120.31
#2012-02-24|1154.33
#2012-02-27|1117.77
#2012-02-28|1128.86
#2012-02-29|1141.37
#2012-03-01|1163.30
#2012-03-02|1145.80
#2012-03-05|1131.93
#2012-03-06|1079.99
#2012-03-07|1085.05
#2012-03-08|1105.08
#2012-03-09|1123.91
#2012-03-12|1121.93
#2012-03-13|1131.24
#2012-03-14|1116.31
#2012-03-15|1118.18
#2012-03-16|1126.57
#2012-03-19|1113.96
#2012-03-20|1097.35
#2012-03-21|1085.26
#2012-03-22|1080.46
#2012-03-23|1103.07
#2012-03-26|1109.34
#2012-03-27|1091.16
#2012-03-28|1082.31
#2012-03-29|1052.04
#2012-03-30|1083.40
#2012-04-02|1098.57
#2012-04-03|1112.98
#2012-04-04|1058.71
#2012-04-05|1054.25
#2012-04-06| .
#2012-04-09|1054.86
#2012-04-10|1025.93
#2012-04-11|1029.79
#2012-04-12|1055.31
#2012-04-13|1029.43
#2012-04-16|1028.67
#2012-04-17|1043.84
#2012-04-18|1043.96
#2012-04-19|1051.26
#2012-04-20|1048.29
#2012-04-23|1020.35
#2012-04-24|1033.57
#2012-04-25|1037.28
#2012-04-26|1045.68
#2012-04-27|1088.23
#2012-04-30|1092.83
#2012-05-01|1099.31
#2012-05-02|1085.88
#2012-05-03|1085.71
#2012-05-04|1082.59
#2012-05-07|1055.56
#2012-05-08|1033.21
#2012-05-09| 999.80
#2012-05-10|1011.57
#2012-05-11|1005.81
#2012-05-14| 970.11
#2012-05-15| 956.50
#2012-05-16| 919.01
#2012-05-17| 916.66
#2012-05-18| 917.63
#2012-05-21| 923.52
#2012-05-22| 939.16
#2012-05-23| 900.39
#2012-05-24| 909.42
#2012-05-25| 901.62
#2012-05-28| .
#2012-05-29| 921.77
#2012-05-30| 890.60
#2012-05-31| 883.26
#2012-06-01| 855.13
#2012-06-04| 849.68
#2012-06-05| 847.33
#2012-06-06| 869.21
#2012-06-07| 903.46
#2012-06-08| 883.68
#2012-06-11| 888.19
#2012-06-12| 873.93
#2012-06-13| 871.76
#2012-06-14| 863.99
#2012-06-15| 889.31
#2012-06-18| 885.23
#2012-06-19| 908.24
#2012-06-20| 922.77
#2012-06-21| 909.46
#2012-06-22| 897.51
#2012-06-25| 870.55
#2012-06-26| 857.04
#2012-06-27| 863.48
#2012-06-28| 862.44
#2012-06-29| 917.16
#2012-07-02| 919.13
#2012-07-03| 947.82
#2012-07-04| .
#2012-07-05| 928.38
#2012-07-06| 901.60
#2012-07-09| 894.09
#2012-07-10| 908.22
#2012-07-11| 901.13
#2012-07-12| 888.75
#2012-07-13| 908.67
#2012-07-16| 918.54
#2012-07-17| 922.82
#2012-07-18| 934.98
#2012-07-19| 953.92
#2012-07-20| 932.76
#2012-07-23| 896.79
#2012-07-24| 900.50
#2012-07-25| 905.00
#2012-07-26| 936.18
#2012-07-27| 957.62
#2012-07-30| 954.94
#2012-07-31| 965.40
#2012-08-01| 953.73
#2012-08-02| 934.12
#2012-08-03| 965.07
#2012-08-06| 984.19
#2012-08-07| 986.06
#2012-08-08| 973.49
#2012-08-09| 969.37
#2012-08-10| 953.45
#2012-08-13| 956.05
#2012-08-14| 971.80
#2012-08-15| 961.33
#2012-08-16| 966.17
#2012-08-17| 963.76
#2012-08-20| 962.05
#2012-08-21| 982.27
#2012-08-22| 967.63
#2012-08-23| 972.79
#2012-08-24| 948.01
#2012-08-27| 956.61
#2012-08-28| 946.20
#2012-08-29| 948.11
#2012-08-30| 925.51
#2012-08-31| 933.57
#2012-09-03| .
#2012-09-04| 932.03
#2012-09-05| 933.63
#2012-09-06| 953.11
#2012-09-07| 978.86
#2012-09-10| 980.53
#2012-09-11| 980.83
#2012-09-12| 991.98
#2012-09-13| 984.64
#2012-09-14|1042.06
#2012-09-17|1035.55
#2012-09-18|1015.07
#2012-09-19|1028.94
#2012-09-20|1019.64
#2012-09-21|1037.25
#2012-09-24|1021.25
#2012-09-25|1025.04
#2012-09-26| 994.33
#2012-09-27| 996.55
#2012-09-28| 995.72
#2012-10-01|1022.56
#2012-10-02|1025.18
#2012-10-03|1019.97
#2012-10-04|1018.93
#2012-10-05|1032.96
#2012-10-08|1018.44
#2012-10-09| 995.15
#2012-10-10| 976.97
#2012-10-11| 985.95
#2012-10-12| 972.35
#2012-10-15| 968.88
#2012-10-16| 991.56
#2012-10-17|1000.99
#2012-10-18|1008.97
#2012-10-19| 994.81
#2012-10-22| 990.68
#2012-10-23| 973.83
#2012-10-24| 975.79
#2012-10-25| 981.76
#2012-10-26| 979.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.02
#2012-11-01| 993.30
#2012-11-02| 996.87
#2012-11-05| 981.10
#2012-11-06| 980.86
#2012-11-07| 971.95
#2012-11-08| 962.07
#2012-11-09| 970.44
#2012-11-12| 981.83
#2012-11-13| 971.51
#2012-11-14| 965.74
#2012-11-15| 954.73
#2012-11-16| 945.16
#2012-11-19| 967.63
#2012-11-20| 968.26
#2012-11-21| 975.69
#2012-11-22| .
#2012-11-23| 995.05
#2012-11-26| 985.77
#2012-11-27| 984.93
#2012-11-28| 968.02
#2012-11-29| 987.37
#2012-11-30|1000.00
#2012-12-03|1006.62
#2012-12-04| 997.05
#2012-12-05|1001.36
#2012-12-06|1007.71
#2012-12-07|1001.94
#2012-12-10|1001.37
#2012-12-11|1012.40
#2012-12-12|1020.32
#2012-12-13|1025.23
#2012-12-14|1034.84
#2012-12-17|1032.26
#2012-12-18|1048.61
#2012-12-19|1062.73
#2012-12-20|1062.57
#2012-12-21|1057.32
#2012-12-24|1058.96
#2012-12-25|1058.96
#2012-12-26|1061.49
#2012-12-27|1067.90
#2012-12-28|1058.33
#2012-12-31|1055.32
#2013-01-01|1055.32
#2013-01-02|1098.46
#2013-01-03|1090.68
#2013-01-04|1085.17
#2013-01-07|1096.00
#2013-01-08|1082.79
#2013-01-09|1093.15
#2013-01-10|1121.48
#2013-01-11|1130.71
#2013-01-14|1129.73
#2013-01-15|1125.25
#2013-01-16|1119.46
#2013-01-17|1132.92
#2013-01-18|1137.13
#2013-01-21|1155.88
#2013-01-22|1145.93
#2013-01-23|1134.08
#2013-01-24|1134.41
#2013-01-25|1151.91
#2013-01-28|1143.13
#2013-01-29|1137.63
#2013-01-30|1137.23
#2013-01-31|1108.38
#2013-02-01|1138.27
#2013-02-04|1109.40
#2013-02-05|1113.18
#2013-02-06|1103.44
#2013-02-07|1098.18
#2013-02-08|1102.60
#2013-02-11|1098.73
#2013-02-12|1116.65
#2013-02-13|1127.89
#2013-02-14|1124.92
#2013-02-15|1125.40
#2013-02-18|1122.24
#2013-02-19|1146.59
#2013-02-20|1147.32
#2013-02-21|1116.19
#2013-02-22|1107.62
#2013-02-25|1126.62
#2013-02-26|1113.10
#2013-02-27|1119.59
#2013-02-28|1123.20
#2013-03-01|1100.48
#2013-03-04|1099.50
#2013-03-05|1117.59
#2013-03-06|1118.65
#2013-03-07|1119.66
#2013-03-08|1117.53
#2013-03-11| .
#2013-03-12|1124.11
#2013-03-13|1109.49
#2013-03-14|1119.27
#2013-03-15|1133.99
#2013-03-18|1119.91
#2013-03-19|1112.11
#2013-03-20|1123.85
#2013-03-21|1118.81
#2013-03-22|1115.38
#2013-03-25|1102.29
#2013-03-26|1099.74
#2013-03-27|1083.44
#2013-03-28|1088.28
#2013-03-29| .
#2013-04-01|1088.76
#2013-04-02|1087.19
#2013-04-03|1086.29
#2013-04-04|1070.26
#2013-04-05|1064.00
#2013-04-08|1058.25
#2013-04-09|1061.87
#2013-04-10|1082.13
#2013-04-11|1084.24
#2013-04-12|1045.08
#2013-04-15|1020.67
#2013-04-16|1028.90
#2013-04-17| 999.02
#2013-04-18|1005.69
#2013-04-19|1014.29
#2013-04-22|1017.87
#2013-04-23|1038.87
#2013-04-24|1033.50
#2013-04-25|1041.40
#2013-04-26|1043.07
#2013-04-29|1030.08
#2013-04-30|1033.71
#2013-05-01|1030.37
#2013-05-02|1025.01
#2013-05-03|1046.85
#2013-05-06|1032.78
#2013-05-07|1039.38
#2013-05-08|1053.53
#2013-05-09|1047.28
#2013-05-10|1037.22
#2013-05-13|1032.58
#2013-05-14|1034.86
#2013-05-15|1016.01
#2013-05-16|1028.22
#2013-05-17|1014.88
#2013-05-20|1017.36
#2013-05-21|1024.44
#2013-05-22|1035.50
#2013-05-23|1014.00
#2013-05-24|1013.56
#2013-05-27|1019.57
#2013-05-28|1026.52
#2013-05-29|1027.52
#2013-05-30|1032.23
#2013-05-31|1012.32
#2013-06-03|1017.69
#2013-06-04|1033.87
#2013-06-05|1035.04
#2013-06-06|1029.59
#2013-06-07|1026.37
#2013-06-10|1040.86
#2013-06-11|1028.86
#2013-06-12|1023.27
#2013-06-13|1018.19
#2013-06-14|1025.26
#2013-06-17|1028.54
#2013-06-18|1051.26
#2013-06-19|1054.08
#2013-06-20|1015.61
#2013-06-21|1007.70
#2013-06-24| 988.75
#2013-06-25| 993.48
#2013-06-26| 989.54
#2013-06-27| 997.82
#2013-06-28| 998.01
#2013-07-01|1015.06
#2013-07-02|1030.46
#2013-07-03|1008.37
#2013-07-04|1013.59
#2013-07-05|1004.11
#2013-07-08|1020.83
#2013-07-09|1021.98
#2013-07-10|1044.14
#2013-07-11|1075.17
#2013-07-12|1072.07
#2013-07-15|1061.68
#2013-07-16|1060.58
#2013-07-17|1059.50
#2013-07-18|1062.98
#2013-07-19|1074.16
#2013-07-22|1079.59
#2013-07-23|1087.58
#2013-07-24|1099.57
#2013-07-25|1091.93
#2013-07-26|1083.79
#2013-07-29|1082.83
#2013-07-30|1092.55
#2013-07-31|1085.91
#2013-08-01|1092.75
#2013-08-02|1095.87
#2013-08-05|1090.64
#2013-08-06|1091.94
#2013-08-07|1091.27
#2013-08-08|1108.40
#2013-08-09|1115.75
#2013-08-12|1105.12
#2013-08-13|1122.90
#2013-08-14|1123.28
#2013-08-15|1106.41
#2013-08-16|1178.69
#2013-08-19|1201.97
#2013-08-20|1192.85
#2013-08-21|1189.09
#2013-08-22|1197.61
#2013-08-23|1204.82
#2013-08-26|1206.34
#2013-08-27|1187.32
#2013-08-28|1180.39
#2013-08-29|1169.00
#2013-08-30|1160.15
#2013-09-02|1178.91
#2013-09-03|1181.20
#2013-09-04|1190.88
#2013-09-05|1204.50
#2013-09-06|1212.52
#2013-09-09|1228.47
#2013-09-10|1247.35
#2013-09-11|1249.38
#2013-09-12|1251.75
#2013-09-13|1240.31
#2013-09-16|1249.62
#2013-09-17|1245.18
#2013-09-18|1250.34
#2013-09-19|1277.88
#2013-09-20|1282.07
#2013-09-23|1254.41
#2013-09-24|1261.41
#2013-09-25|1267.18
#2013-09-26|1262.61
#2013-09-27|1269.56
#2013-09-30|1242.36
#2013-10-01|1257.60
#2013-10-02|1267.00
#2013-10-03|1267.01
#2013-10-04|1259.07
#2013-10-07|1261.60
#2013-10-08|1256.84
#2013-10-09|1239.31
#2013-10-10|1257.46
#2013-10-11|1274.86
#2013-10-14|1273.51
#2013-10-15|1258.79
#2013-10-16|1283.03
#2013-10-17|1278.97
#2013-10-18|1281.70
#2013-10-21|1296.87
#2013-10-22|1312.53
#2013-10-23|1301.76
#2013-10-24|1314.60
#2013-10-25|1313.53
#2013-10-28|1296.91
#2013-10-29|1297.33
#2013-10-30|1304.49
#2013-10-31|1280.99
#2013-11-01|1272.05
#2013-11-04|1276.52
#2013-11-05|1268.39
#2013-11-06|1287.69
#2013-11-07|1264.84
#2013-11-08|1272.06
#2013-11-11|1291.39
#2013-11-12|1278.22
#2013-11-13|1284.55
#2013-11-14|1310.51
#2013-11-15|1312.10
#2013-11-18|1319.16
#2013-11-19|1309.88
#2013-11-20|1296.92
#2013-11-21|1299.52
#2013-11-22|1288.13
#2013-11-25|1296.92
#2013-11-26|1308.92
#2013-11-27|1326.97
#2013-11-28|1332.41
#2013-11-29|1343.89
#2013-12-02|1332.77
#2013-12-03|1321.08
#2013-12-04|1309.37
#2013-12-05|1313.94
#2013-12-06|1320.49
#2013-12-09|1330.24
#2013-12-10|1337.98
#2013-12-11|1340.30
#2013-12-12|1325.73
#2013-12-13|1321.67
#2013-12-16|1324.66
#2013-12-17|1321.53
#2013-12-18|1347.87
#2013-12-19|1355.92
#2013-12-20|1372.58
#2013-12-23|1394.95
#2013-12-24|1391.12
#2013-12-25|1391.12
#2013-12-26|1393.67
#2013-12-27|1428.50
#2013-12-30|1438.78
#2013-12-31|1435.06
#2014-01-01|1435.06
#2014-01-02|1429.72
#2014-01-03|1448.70
#2014-01-06|1454.21
#2014-01-07|1484.63
#2014-01-08|1492.48
#2014-01-09|1497.29
#2014-01-10|1522.24
#2014-01-13|1546.53
#2014-01-14|1566.14
#2014-01-15|1569.08
#2014-01-16|1558.70
#2014-01-17|1553.54
#2014-01-20|1541.32
#2014-01-21|1551.03
#2014-01-22|1545.67
#2014-01-23|1554.61
#2014-01-24|1529.65
#2014-01-27|1477.64
#2014-01-28|1501.05
#2014-01-29|1486.11
#2014-01-30|1491.03
#2014-01-31|1461.78
#2014-02-03|1453.67
#2014-02-04|1432.01
#2014-02-05|1438.61
#2014-02-06|1452.97
#2014-02-07|1484.69
#2014-02-10|1490.37
#2014-02-11|1503.17
#2014-02-12|1500.02
#2014-02-13|1493.69
#2014-02-14|1512.70
#2014-02-17|1516.37
#2014-02-18|1516.67
#2014-02-19|1524.60
#2014-02-20|1515.47
#2014-02-21|1540.86
#2014-02-24|1554.92
#2014-02-25|1563.17
#2014-02-26|1548.31
#2014-02-27|1517.16
#2014-02-28|1569.16
#2014-03-03|1523.85
#2014-03-04|1560.78
#2014-03-05|1556.08
#2014-03-06|1566.30
#2014-03-07|1555.85
#2014-03-10|1540.37
#2014-03-11|1552.49
#2014-03-12|1515.24
#2014-03-13|1506.77
#2014-03-14|1477.71
#2014-03-17|1488.79
#2014-03-18|1491.83
#2014-03-19|1486.06
#2014-03-20|1454.46
#2014-03-21|1466.24
#2014-03-24|1451.35
#2014-03-25|1459.29
#2014-03-26|1475.74
#2014-03-27|1475.18
#2014-03-28|1512.04
#2014-03-31|1536.46
#2014-04-01|1530.58
#2014-04-02|1549.74
#2014-04-03|1553.84
#2014-04-04|1551.57
#2014-04-07|1535.95
#2014-04-08|1528.05
#2014-04-09|1540.04
#2014-04-10|1524.02
#2014-04-11|1511.33
#2014-04-14|1468.38
#2014-04-15|1464.02
#2014-04-16|1494.13
#2014-04-17|1497.25
#2014-04-18|1495.05
#2014-04-21|1493.86
#2014-04-22|1517.85
#2014-04-23|1511.10
#2014-04-24|1510.57
#2014-04-25|1496.03
#2014-04-28|1508.13
#2014-04-29|1523.44
#2014-04-30|1545.88
#2014-05-01|1546.60
#2014-05-02|1554.25
#2014-05-05|1556.36
#2014-05-06|1557.83
#2014-05-07|1543.40
#2014-05-08|1544.21
#2014-05-09|1541.55
#2014-05-12|1570.90
#2014-05-13|1563.26
#2014-05-14|1585.35
#2014-05-15|1582.92
#2014-05-16|1581.49
#2014-05-19|1567.87
#2014-05-20|1579.33
#2014-05-21|1617.74
#2014-05-22|1624.84
#2014-05-23|1629.74
#2014-05-26|1643.36
#2014-05-27|1646.83
#2014-05-28|1652.51
#2014-05-29|1654.71
#2014-05-30|1658.43
#2014-06-02|1651.68
#2014-06-03|1642.10
#2014-06-04|1641.34
#2014-06-05|1640.84
#2014-06-06|1675.24
#2014-06-09|1669.66
#2014-06-10|1666.52
#2014-06-11|1638.68
#2014-06-12|1634.31
#2014-06-13|1628.42
#2014-06-16|1617.93
#2014-06-17|1558.68
#2014-06-18|1585.65
#2014-06-19|1594.53
#2014-06-20|1572.88
#2014-06-23|1575.34
#2014-06-24|1566.80
#2014-06-25|1553.88
#2014-06-26|1563.38
#2014-06-27|1578.17
#2014-06-30|1587.61
#2014-07-01|1595.54
#2014-07-02|1613.44
#2014-07-03|1615.75
#2014-07-04|1611.73
#2014-07-07|1588.62
#2014-07-08|1565.16
#2014-07-09|1563.97
#2014-07-10|1546.67
#2014-07-11|1552.15
#2014-07-14|1568.66
#2014-07-15|1551.19
#2014-07-16|1562.82
#2014-07-17|1553.61
#2014-07-18|1536.73
#2014-07-21|1523.98
#2014-07-22|1533.85
#2014-07-23|1551.72
#2014-07-24|1542.99
#2014-07-25|1528.05
#2014-07-28|1516.25
#2014-07-29|1511.97
#2014-07-30|1512.50
#2014-07-31|1495.98
#2014-08-01|1475.53
#2014-08-04|1475.61
#2014-08-05|1487.01
#2014-08-06|1475.95
#2014-08-07|1462.32
#2014-08-08|1457.39
#2014-08-11|1487.55
#2014-08-12|1491.49
#2014-08-13|1516.49
#2014-08-14|1515.60
#2014-08-15|1522.46
#2014-08-18|1538.13
#2014-08-19|1582.81
#2014-08-20|1583.03
#2014-08-21|1594.98
#2014-08-22|1580.67
#2014-08-25|1586.96
#2014-08-26|1594.75
#2014-08-27|1594.40
#2014-08-28|1577.24
#2014-08-29|1562.08
#2014-09-01|1556.81
#2014-09-02|1570.54
#2014-09-03|1584.15
#2014-09-04|1575.20
#2014-09-05|1579.51
#2014-09-08|1581.98
#2014-09-09|1582.11
#2014-09-10|1581.26
#2014-09-11|1575.71
#2014-09-12|1577.47
#2014-09-15|1576.47
#2014-09-16|1560.51
#2014-09-17|1598.38
#2014-09-18|1586.13
#2014-09-19|1595.04
#2014-09-22|1583.27
#2014-09-23|1567.94
#2014-09-24|1519.66
#2014-09-25|1485.78
#2014-09-26|1504.27
#2014-09-29|1477.90
#2014-09-30|1460.88
#2014-10-01|1441.33
#2014-10-02|1414.04
#2014-10-03|1425.37
#2014-10-06|1425.90
#2014-10-07|1407.55
#2014-10-08|1380.63
#2014-10-09|1382.67
#2014-10-10|1339.34
#2014-10-13|1341.50
#2014-10-14|1343.99
#2014-10-15|1316.29
#2014-10-16|1292.54
#2014-10-17|1325.38
#2014-10-20|1333.17
#2014-10-21|1375.07
#2014-10-22|1395.92
#2014-10-23|1401.62
#2014-10-24|1392.81
#2014-10-27|1406.54
#2014-10-28|1423.42
#2014-10-29|1456.11
#2014-10-30|1436.22
#2014-10-31|1446.30
#2014-11-03|1427.01
#2014-11-04|1419.53
#2014-11-05|1378.44
#2014-11-06|1383.05
#2014-11-07|1370.34
#2014-11-10|1394.92
#2014-11-11|1363.56
#2014-11-12|1339.38
#2014-11-13|1337.79
#2014-11-14|1332.56
#2014-11-17|1320.28
#2014-11-18|1358.50
#2014-11-19|1360.37
#2014-11-20|1347.41
#2014-11-21|1350.09
#2014-11-24|1367.35
#2014-11-25|1383.66
#2014-11-26|1392.12
#2014-11-27|1358.17
#2014-11-28|1347.42
#2014-12-01|1326.56
#2014-12-02|1323.71
#2014-12-03|1320.42
#2014-12-04|1315.16
#2014-12-05|1300.84
#2014-12-08|1295.80
#2014-12-09|1287.10
#2014-12-10|1277.15
#2014-12-11|1235.39
#2014-12-12|1255.63
#2014-12-15|1244.35
#2014-12-16|1236.53
#2014-12-17|1257.52
#2014-12-18|1293.57
#2014-12-19|1301.42
#2014-12-22|1314.77
#2014-12-23|1313.24
#2014-12-24|1314.53
#2014-12-25|1314.53
#2014-12-26|1312.51
#2014-12-29|1313.99
#2014-12-30|1306.68
#2014-12-31|1299.61
#2015-01-01|1299.61
#2015-01-02|1308.96
#2015-01-05|1263.72
#2015-01-06|1249.14
#2015-01-07|1237.59
#2015-01-08|1274.65
#2015-01-09|1278.96
#2015-01-12|1281.95
#2015-01-13|1302.33
#2015-01-14|1272.38
#2015-01-15|1273.89
#2015-01-16|1257.33
#2015-01-19|1283.84
#2015-01-20|1280.41
#2015-01-21|1302.09
#2015-01-22|1294.65
#2015-01-23|1286.24
#2015-01-26|1307.76
#2015-01-27|1294.79
#2015-01-28|1310.78
#2015-01-29|1295.27
#2015-01-30|1305.63
#2015-02-02|1309.23
#2015-02-03|1349.22
#2015-02-04|1332.15
#2015-02-05|1341.71
#2015-02-06|1322.97
#2015-02-09|1304.97
#2015-02-10|1291.52
#2015-02-11|1270.88
#2015-02-12|1298.33
#2015-02-13|1328.38
#2015-02-16|1347.48
#2015-02-17|1356.21
#2015-02-18|1375.20
#2015-02-19|1382.48
#2015-02-20|1385.64
#2015-02-23|1383.90
#2015-02-24|1366.89
#2015-02-25|1458.37
#2015-02-26|1440.15
#2015-02-27|1452.90
#2015-03-02|1446.17
#2015-03-03|1430.67
#2015-03-04|1408.67
#2015-03-05|1424.55
#2015-03-06|1400.13
#2015-03-09|1416.09
#2015-03-10|1385.37
#2015-03-11|1375.08
#2015-03-12|1381.44
#2015-03-13|1366.17
#2015-03-16|1385.50
#2015-03-17|1373.05
#2015-03-18|1388.86
#2015-03-19|1400.04
#2015-03-20|1438.87
#2015-03-23|1470.57
#2015-03-24|1474.27
#2015-03-25|1475.67
#2015-03-26|1446.10
#2015-03-27|1453.93
#2015-03-30|1472.37
#2015-03-31|1449.83
#2015-04-01|1470.33
#2015-04-02|1487.09
#2015-04-03|1501.06
#2015-04-06|1507.25
#2015-04-07|1499.53
#2015-04-08|1495.61
#2015-04-09|1484.49
#2015-04-10|1477.21
#2015-04-13|1454.07
#2015-04-14|1435.26
#2015-04-15|1440.63
#2015-04-16|1437.83
#2015-04-17|1418.49
#2015-04-20|1419.19
#2015-04-21|1442.41
#2015-04-22|1425.71
#2015-04-23|1424.22
#2015-04-24|1428.56
#2015-04-27|1436.75
#2015-04-28|1437.35
#2015-04-29|1441.30
#2015-04-30|1442.82
#2015-05-01|1444.54
#2015-05-04|1452.56
#2015-05-05|1446.66
#2015-05-06|1450.12
#2015-05-07|1440.10
#2015-05-08|1449.88
#2015-05-11|1477.44
#2015-05-12|1473.09
#2015-05-13|1486.57
#2015-05-14|1489.73
#2015-05-15|1497.93
#2015-05-18|1481.28
#2015-05-19|1459.59
#2015-05-20|1456.83
#2015-05-21|1458.74
#2015-05-22|1443.47
#2015-05-25|1436.61
#2015-05-26|1417.13
#2015-05-27|1434.98
#2015-05-28|1438.47
#2015-05-29|1439.84
#2015-06-01|1440.33
#2015-06-02|1474.56
#2015-06-03|1499.59
#2015-06-04|1481.71
#2015-06-05|1458.99
#2015-06-08|1440.88
#2015-06-09|1422.26
#2015-06-10|1456.44
#2015-06-11|1434.56
#2015-06-12|1405.23
#2015-06-15|1379.33
#2015-06-16|1389.41
#2015-06-17|1380.00
#2015-06-18|1404.02
#2015-06-19|1397.51
#2015-06-22|1430.48
#2015-06-23|1409.92
#2015-06-24|1403.83
#2015-06-25|1407.38
#2015-06-26|1399.96
#2015-06-29|1385.89
#2015-06-30|1370.82
#2015-07-01|1360.41
#2015-07-02|1359.39
#2015-07-03|1361.32
#2015-07-06|1338.31
#2015-07-07|1311.12
#2015-07-08|1326.12
#2015-07-09|1339.84
#2015-07-10|1366.02
#2015-07-13|1367.15
#2015-07-14|1369.43
#2015-07-15|1378.94
#2015-07-16|1402.40
#2015-07-17|1392.64
#2015-07-20|1404.34
#2015-07-21|1401.82
#2015-07-22|1378.81
#2015-07-23|1386.45
#2015-07-24|1368.14
#2015-07-27|1352.14
#2015-07-28|1337.13
#2015-07-29|1342.59
#2015-07-30|1330.70
#2015-07-31|1349.57
#2015-08-03|1364.02
#2015-08-04|1380.96
#2015-08-05|1383.80
#2015-08-06|1393.27
#2015-08-07|1377.91
#2015-08-10|1385.27
#2015-08-11|1381.07
#2015-08-12|1388.02
#2015-08-13|1432.27
#2015-08-14|1433.95
#2015-08-17|1429.22
#2015-08-18|1426.73
#2015-08-19|1408.26
#2015-08-20|1395.41
#2015-08-21|1375.84
#2015-08-24|1335.10
#2015-08-25|1348.97
#2015-08-26|1334.08
#2015-08-27|1342.56
#2015-08-28|1347.03
#2015-08-31|1345.68
#2015-09-01|1326.43
#2015-09-02|1333.39
#2015-09-03|1329.02
#2015-09-04|1315.31
#2015-09-07|1309.93
#2015-09-08|1317.07
#2015-09-09|1339.76
#2015-09-10|1330.39
#2015-09-11|1326.60
#2015-09-14|1313.98
#2015-09-15|1302.90
#2015-09-16|1312.35
#2015-09-17|1320.19
#2015-09-18|1317.21
#2015-09-21|1307.66
#2015-09-22|1276.90
#2015-09-23|1273.86
#2015-09-24|1261.37
#2015-09-25|1257.66
#2015-09-28|1248.72
#2015-09-29|1251.08
#2015-09-30|1268.43
#2015-10-01|1280.20
#2015-10-02|1284.68
#2015-10-05|1300.03
#2015-10-06|1314.52
#2015-10-07|1343.31
#2015-10-08|1346.11
#2015-10-09|1397.96
#2015-10-12|1385.58
#2015-10-13|1379.26
#2015-10-14|1370.02
#2015-10-15|1358.90
#2015-10-16|1355.69
#2015-10-19|1352.69
#2015-10-20|1349.83
#2015-10-21|1342.77
#2015-10-22|1319.51
#2015-10-23|1288.43
#2015-10-26|1296.40
#2015-10-27|1280.81
#2015-10-28|1301.11
#2015-10-29|1283.23
#2015-10-30|1292.23
#2015-11-02|1293.68
#2015-11-03|1300.36
#2015-11-04|1315.46
#2015-11-05|1308.08
#2015-11-06|1313.54
#2015-11-09|1301.14
#2015-11-10|1274.04
#2015-11-11|1289.67
#2015-11-12|1270.51
#2015-11-13|1253.52
#2015-11-16|1261.50
#2015-11-17|1268.98
#2015-11-18|1260.26
#2015-11-19|1276.54
#2015-11-20|1262.12
#2015-11-23|1259.53
#2015-11-24|1256.63
#2015-11-25|1266.42
#2015-11-26|1279.18
#2015-11-27|1277.13
#2015-11-30|1297.42
#2015-12-01|1301.05
#2015-12-02|1283.68
#2015-12-03|1297.21
#2015-12-04|1292.48
#2015-12-07|1290.64
#2015-12-08|1273.33
#2015-12-09|1273.70
#2015-12-10|1257.55
#2015-12-11|1227.82
#2015-12-14|1223.81
#2015-12-15|1221.71
#2015-12-16|1218.98
#2015-12-17|1213.18
#2015-12-18|1195.36
#2015-12-21|1209.31
#2015-12-22|1209.29
#2015-12-23|1211.51
#2015-12-24|1220.38
#2015-12-25|1220.38
#2015-12-28|1222.83
#2015-12-29|1227.50
#2015-12-30|1230.58
#2015-12-31|1224.75
#2016-01-01|1224.75
#2016-01-04|1195.93
#2016-01-05|1189.72
#2016-01-06|1182.35
#2016-01-07|1159.53
#2016-01-08|1146.04
#2016-01-11|1133.79
#2016-01-12|1137.93
#2016-01-13|1136.70
#2016-01-14|1130.18
#2016-01-15|1104.53
#2016-01-18|1089.60
#2016-01-19|1106.95
#2016-01-20|1080.68
#2016-01-21|1099.32
#2016-01-22|1150.39
#2016-01-25|1150.68
#2016-01-26|1159.66
#2016-01-27|1171.03
#2016-01-28|1179.83
#2016-01-29|1200.74
#2016-02-01|1212.84
#2016-02-02|1173.06
#2016-02-03|1177.14
#2016-02-04|1206.75
#2016-02-05|1207.79
#2016-02-08|1149.53
#2016-02-09|1128.07
#2016-02-10|1134.29
#2016-02-11|1116.71
#2016-02-12|1153.52
#2016-02-15|1201.57
#2016-02-16|1185.78
#2016-02-17|1228.76
#2016-02-18|1223.37
#2016-02-19|1196.87
#2016-02-22|1224.87
#2016-02-23|1210.78
#2016-02-24|1178.37
#2016-02-25|1206.19
#2016-02-26|1215.15
#2016-02-29|1227.41
#2016-03-01|1231.62
#2016-03-02|1229.53
#2016-03-03|1254.91
#2016-03-04|1281.11
#2016-03-07|1274.47
#2016-03-08|1250.55
#2016-03-09|1253.14
#2016-03-10|1246.07
#2016-03-11|1269.32
#2016-03-14|1268.52
#2016-03-15|1254.08
#2016-03-16|1260.85
#2016-03-17|1278.69
#2016-03-18|1295.68
#2016-03-21|1275.28
#2016-03-22|1280.85
#2016-03-23|1268.86
#2016-03-24|1267.36
#2016-03-25|1267.36
#2016-03-28|1273.22
#2016-03-29|1254.28
#2016-03-30|1292.95
#2016-03-31|1281.81
#2016-04-01|1270.33
#2016-04-04|1281.39
#2016-04-05|1263.45
#2016-04-06|1252.14
#2016-04-07|1251.41
#2016-04-08|1274.42
#2016-04-11|1285.32
#2016-04-12|1266.58
#2016-04-13|1251.66
#2016-04-14|1274.71
#2016-04-15|1273.82
#2016-04-18|1277.23
#2016-04-19|1314.70
#2016-04-20|1315.42
#2016-04-21|1320.90
#2016-04-22|1315.32
#2016-04-25|1299.93
#2016-04-26|1301.17
#2016-04-27|1307.84
#2016-04-28|1289.88
#2016-04-29|1302.65
#2016-05-02|1296.80
#2016-05-03|1280.35
#2016-05-04|1316.02
#2016-05-05|1305.56
#2016-05-06|1308.27
#2016-05-09|1283.14
#2016-05-10|1283.63
#2016-05-11|1292.16
#2016-05-12|1301.60
#2016-05-13|1289.10
#2016-05-16|1292.87
#2016-05-17|1315.30
#2016-05-18|1300.37
#2016-05-19|1285.93
#2016-05-20|1309.93
#2016-05-23|1302.04
#2016-05-24|1305.99
#2016-05-25|1293.83
#2016-05-26|1307.09
#2016-05-27|1294.04
#2016-05-30|1301.21
#2016-05-31|1305.51
#2016-06-01|1305.73
#2016-06-02|1299.82
#2016-06-03|1307.85
#2016-06-06|1315.46
#2016-06-07|1344.23
#2016-06-08|1346.40
#2016-06-09|1311.46
#2016-06-10|1274.65
#2016-06-13|1253.78
#2016-06-14|1206.35
#2016-06-15|1222.13
#2016-06-16|1184.96
#2016-06-17|1210.24
#2016-06-20|1242.74
#2016-06-21|1241.92
#2016-06-22|1247.83
#2016-06-23|1328.83
#2016-06-24|1248.00
#2016-06-27|1156.99
#2016-06-28|1192.40
#2016-06-29|1231.36
#2016-06-30|1248.56
#2016-07-01|1276.43
#2016-07-04|1267.51
#2016-07-05|1222.21
#2016-07-06|1184.35
#2016-07-07|1215.11
#2016-07-08|1224.15
#2016-07-11|1241.19
#2016-07-12|1253.35
#2016-07-13|1252.82
#2016-07-14|1253.22
#2016-07-15|1236.00
#2016-07-18|1232.37
#2016-07-19|1227.89
#2016-07-20|1246.68
#2016-07-21|1242.02
#2016-07-22|1242.66
#2016-07-25|1243.61
#2016-07-26|1253.63
#2016-07-27|1261.97
#2016-07-28|1292.35
#2016-07-29|1311.32
#2016-08-01|1302.02
#2016-08-02|1292.50
#2016-08-03|1283.38
#2016-08-04|1293.08
#2016-08-05|1320.17
#2016-08-08|1318.34
#2016-08-09|1346.10
#2016-08-10|1345.97
#2016-08-11|1347.71
#2016-08-12|1362.37
#2016-08-15|1361.35
#2016-08-16|1361.82
#2016-08-17|1359.82
#2016-08-18|1395.12
#2016-08-19|1413.30
#2016-08-22|1416.78
#2016-08-23|1436.39
#2016-08-24|1438.11
#2016-08-25|1429.11
#2016-08-26|1440.00
#2016-08-29|1423.26
#2016-08-30|1420.14
#2016-08-31|1416.28
#2016-09-01|1433.10
#2016-09-02|1438.07
#2016-09-05|1451.08
#2016-09-06|1440.45
#2016-09-07|1454.77
#2016-09-08|1454.07
#2016-09-09|1426.02
#2016-09-12|1418.13
#2016-09-13|1431.70
#2016-09-14|1437.82
#2016-09-15|1440.50
#2016-09-16|1417.34
#2016-09-19|1427.01
#2016-09-20|1416.92
#2016-09-21|1416.90
#2016-09-22|1457.92
#2016-09-23|1427.80
#2016-09-26|1411.75
#2016-09-27|1393.09
#2016-09-28|1399.60
#2016-09-29|1408.77
#2016-09-30|1419.54
#2016-10-03|1415.66
#2016-10-04|1412.71
#2016-10-05|1415.68
#2016-10-06|1408.76
#2016-10-07|1386.62
#2016-10-10|1394.65
#2016-10-11|1381.94
#2016-10-12|1380.19
#2016-10-13|1361.17
#2016-10-14|1386.50
#2016-10-17|1379.18
#2016-10-18|1379.83
#2016-10-19|1398.67
#2016-10-20|1412.06
#2016-10-21|1408.68
#2016-10-24|1421.37
#2016-10-25|1403.94
#2016-10-26|1412.93
#2016-10-27|1404.99
#2016-10-28|1401.82
#2016-10-31|1412.75
#2016-11-01|1391.59
#2016-11-02|1345.38
#2016-11-03|1340.21
#2016-11-04|1332.28
#2016-11-07|1347.76
#2016-11-08|1333.58
#2016-11-09|1288.26
#2016-11-10|1275.26
#2016-11-11|1243.94
#2016-11-14|1237.37
#2016-11-15|1256.24
#2016-11-16|1256.35
#2016-11-17|1266.69
#2016-11-18|1260.91
#2016-11-21|1268.52
#2016-11-22|1273.21
#2016-11-23|1268.55
#2016-11-24|1263.95
#2016-11-25|1277.42
#2016-11-28|1272.54
#2016-11-29|1289.75
#2016-11-30|1286.98
#2016-12-01|1307.45
#2016-12-02|1306.70
#2016-12-05|1325.71
#2016-12-06|1325.35
#2016-12-07|1332.21
#2016-12-08|1340.40
#2016-12-09|1338.07
#2016-12-12|1336.47
#2016-12-13|1367.17
#2016-12-14|1385.04
#2016-12-15|1378.42
#2016-12-16|1387.57
#2016-12-19|1375.81
#2016-12-20|1372.84
#2016-12-21|1378.40
#2016-12-22|1383.73
#2016-12-23|1383.28
#2016-12-26|1383.28
#2016-12-27|1385.74
#2016-12-28|1381.26
#2016-12-29|1397.95
#2016-12-30|1397.71
#2017-01-02|1430.95
#2017-01-03|1416.79
#2017-01-04|1412.68
#2017-01-05|1455.19
#2017-01-06|1467.79
#2017-01-09|1449.45
#2017-01-10|1439.03
#2017-01-11|1436.24
#2017-01-12|1471.47
#2017-01-13|1477.21
#2017-01-16|1465.73
#2017-01-17|1475.78
#2017-01-18|1454.77
#2017-01-19|1455.16
#2017-01-20|1459.23
#2017-01-23|1463.19
#2017-01-24|1462.43
#2017-01-25|1491.53
#2017-01-26|1477.26
#2017-01-27|1482.94
#2017-01-30|1467.33
#2017-01-31|1486.04
#2017-02-01|1499.70
#2017-02-02|1489.26
#2017-02-03|1496.20
#2017-02-06|1486.46
#2017-02-07|1495.45
#2017-02-08|1466.86
#2017-02-09|1495.33
#2017-02-10|1514.89
#2017-02-13|1537.20
#2017-02-14|1531.37
#2017-02-15|1539.74
#2017-02-16|1548.98
#2017-02-17|1529.72
#2017-02-20|1523.89
#2017-02-21|1510.05
#2017-02-22|1507.39
#2017-02-23|1508.21
#2017-02-24|1481.68
#2017-02-27|1500.91
#2017-02-28|1502.20
#2017-03-01|1519.46
#2017-03-02|1516.97
#2017-03-03|1500.93
#2017-03-06|1514.04
#2017-03-07|1509.99
#2017-03-08|1525.40
#2017-03-09|1514.38
#2017-03-10|1540.24
#2017-03-13|1556.22
#2017-03-14|1546.43
#2017-03-15|1560.48
#2017-03-16|1593.33
#2017-03-17|1602.57
#2017-03-20|1605.56
#2017-03-21|1583.81
#2017-03-22|1558.59
#2017-03-23|1567.19
#2017-03-24|1571.85
#2017-03-27|1560.72
#2017-03-28|1566.23
#2017-03-29|1545.79
#2017-03-30|1567.99
#2017-03-31|1556.52
#2017-04-03|1541.71
#2017-04-04|1549.19
#2017-04-05|1572.55
#2017-04-06|1570.29
#2017-04-07|1570.98
#2017-04-10|1572.61
#2017-04-11|1574.13
#2017-04-12|1584.76
#2017-04-13|1585.14
#2017-04-14|1585.14
#2017-04-17|1590.82
#2017-04-18|1572.69
#2017-04-19|1580.51
#2017-04-20|1600.46
#2017-04-21|1576.39
#2017-04-24|1626.00
#2017-04-25|1647.25
#2017-04-26|1643.73
#2017-04-27|1639.72
#2017-04-28|1656.37
#2017-05-01|1650.50
#2017-05-02|1674.22
#2017-05-03|1658.87
#2017-05-04|1657.82
#2017-05-05|1669.52
#2017-05-08|1665.62
#2017-05-09|1659.74
#2017-05-10|1663.48
#2017-05-11|1680.80
#2017-05-12|1689.41
#2017-05-15|1720.35
#2017-05-16|1728.97
#2017-05-17|1712.90
#2017-05-18|1711.29
#2017-05-19|1731.97
#2017-05-22|1742.71
#2017-05-23|1737.45
#2017-05-24|1739.99
#2017-05-25|1744.80
#2017-05-26|1740.07
#2017-05-29|1736.52
#2017-05-30|1740.46
#2017-05-31|1764.74
#2017-06-01|1764.28
#2017-06-02|1789.20
#2017-06-05|1785.55
#2017-06-06|1777.06
#2017-06-07|1768.17
#2017-06-08|1748.95
#2017-06-09|1758.72
#2017-06-12|1738.32
#2017-06-13|1750.93
#2017-06-14|1772.93
#2017-06-15|1738.60
#2017-06-16|1774.33
#2017-06-19|1793.97
#2017-06-20|1768.64
#2017-06-21|1768.56
#2017-06-22|1765.83
#2017-06-23|1769.48
#2017-06-26|1779.70
#2017-06-27|1775.37
#2017-06-28|1794.57
#2017-06-29|1784.29
#2017-06-30|1794.59
#2017-07-03|1808.93
#2017-07-04|1800.52
#2017-07-05|1794.48
#2017-07-06|1796.66
#2017-07-07|1797.90
#2017-07-10|1834.81
#2017-07-11|1850.52
#2017-07-12|1854.44
#2017-07-13|1848.03
#2017-07-14|1874.35
#2017-07-17|1888.41
#2017-07-18|1918.11
#2017-07-19|1920.58
#2017-07-20|1918.76
#2017-07-21|1882.86
#2017-07-24|1873.06
#2017-07-25|1879.43
#2017-07-26|1875.52
#2017-07-27|1899.70
#2017-07-28|1897.18
#2017-07-31|1915.61
#2017-08-01|1936.14
#2017-08-02|1940.59
#2017-08-03|1927.25
#2017-08-04|1925.42
#2017-08-07|1938.42
#2017-08-08|1937.31
#2017-08-09|1924.23
#2017-08-10|1900.80
#2017-08-11|1891.50
#2017-08-14|1912.54
#2017-08-15|1892.74
#2017-08-16|1910.30
#2017-08-17|1870.73
#2017-08-18|1873.08
#2017-08-21|1903.46
#2017-08-22|1923.33
#2017-08-23|1922.12
#2017-08-24|1909.31
#2017-08-25|1916.79
#2017-08-28|1917.80
#2017-08-29|1904.73
#2017-08-30|1900.45
#2017-08-31|1912.71
#2017-09-01|1910.69
#2017-09-04|1910.70
#2017-09-05|1893.98
#2017-09-06|1878.59
#2017-09-07|1908.72
#2017-09-08|1910.99
#2017-09-11|1930.63
#2017-09-12|1926.84
#2017-09-13|1907.39
#2017-09-14|1907.96
#2017-09-15|1881.99
#2017-09-18|1890.99
#2017-09-19|1900.49
#2017-09-20|1905.80
#2017-09-21|1898.12
#2017-09-22|1929.01
#2017-09-25|1941.86
#2017-09-26|1910.53
#2017-09-27|1895.69
#2017-09-28|1926.10
#2017-09-29|1922.68
#2017-10-02|1920.18
#2017-10-03|1913.89
#2017-10-04|1901.94
#2017-10-05|1885.98
#2017-10-06|1870.77
#2017-10-09|1872.23
#2017-10-10|1890.50
#2017-10-11|1920.58
#2017-10-12|1887.49
#2017-10-13|1872.71
#2017-10-16|1858.05
#2017-10-17|1858.61
#2017-10-18|1886.31
#2017-10-19|1870.87
#2017-10-20|1857.58
#2017-10-23|1855.62
#2017-10-24|1850.99
#2017-10-25|1864.26
#2017-10-26|1881.78
#2017-10-27|1881.14
#2017-10-30|1913.80
#2017-10-31|1913.05
#2017-11-01|1913.95
#2017-11-02|1917.55
#2017-11-03|1896.26
#2017-11-06|1890.46
#2017-11-07|1833.74
#2017-11-08|1840.02
#2017-11-09|1810.16
#2017-11-10|1790.63
#2017-11-13|1750.84
#2017-11-14|1758.14
#2017-11-15|1772.86
#2017-11-16|1778.67
#2017-11-17|1760.18
#2017-11-20|1752.88
#2017-11-21|1743.62
#2017-11-22|1745.29
#2017-11-23|1748.08
#2017-11-24|1773.40
#2017-11-27|1762.46
#2017-11-28|1766.53
#2017-11-29|1782.27
#2017-11-30|1817.09
#2017-12-01|1796.65
#2017-12-04|1800.78
#2017-12-05|1788.06
#2017-12-06|1767.54
#2017-12-07|1765.96
#2017-12-08|1751.44
#2017-12-11|1756.53
#2017-12-12|1745.75
#2017-12-13|1757.33
#2017-12-14|1752.48
#2017-12-15|1740.36
#2017-12-18|1769.49
#2017-12-19|1776.05
#2017-12-20|1772.82
#2017-12-21|1768.27
#2017-12-22|1771.04
#2017-12-25|1771.04
#2017-12-26|1775.50
#2017-12-27|1790.17
#2017-12-28|1801.79
#2017-12-29|1822.20
#2018-01-01|1822.20
#2018-01-02|1837.29
#2018-01-03|1841.18
#2018-01-04|1876.99
#2018-01-05|1874.67
#2018-01-08|1894.46
#2018-01-09|1886.87
#2018-01-10|1869.20
#2018-01-11|1878.24
#2018-01-12|1883.97
#2018-01-15|1891.08
#2018-01-16|1879.04
#2018-01-17|1870.30
#2018-01-18|1875.66
#2018-01-19|1882.40
#2018-01-22|1881.76
#2018-01-23|1898.17
#2018-01-24|1931.35
#2018-01-25|1930.21
#2018-01-26|1931.23
#2018-01-29|1913.14
#2018-01-30|1889.68
#2018-01-31|1882.71
#2018-02-01|1862.43
#2018-02-02|1830.30
#2018-02-05|1816.26
#2018-02-06|1788.27
#2018-02-07|1821.79
#2018-02-08|1784.30
#2018-02-09|1783.24
#2018-02-12|1829.43
#2018-02-13|1821.65
#2018-02-14|1841.64
#2018-02-15|1860.46
#2018-02-16|1896.26
#2018-02-19|1868.94
#2018-02-20|1844.09
#2018-02-21|1815.08
#2018-02-22|1813.69
#2018-02-23|1819.63
#2018-02-26|1825.21
#2018-02-27|1801.39
#2018-02-28|1789.18
#2018-03-01|1768.76
#2018-03-02|1741.03
#2018-03-05|1747.99
#2018-03-06|1769.96
#2018-03-07|1761.49
#2018-03-08|1768.81
#2018-03-09|1764.54
#2018-03-12|1762.35
#2018-03-13|1763.01
#2018-03-14|1746.55
#2018-03-15|1753.15
#2018-03-16|1761.41
#2018-03-19|1754.78
#2018-03-20|1743.84
#2018-03-21|1748.14
#2018-03-22|1739.47
#2018-03-23|1738.02
#2018-03-26|1753.30
#2018-03-27|1746.19
#2018-03-28|1743.76
#2018-03-29|1735.31
#2018-03-30|1735.31
#2018-04-02|1737.44
#2018-04-03|1720.73
#2018-04-04|1699.44
#2018-04-05|1730.21
#2018-04-06|1724.66
#2018-04-09|1744.27
#2018-04-10|1751.96
#2018-04-11|1738.57
#2018-04-12|1736.02
#2018-04-13|1731.15
#2018-04-16|1726.04
#2018-04-17|1737.06
#2018-04-18|1747.61
#2018-04-19|1758.30
#2018-04-20|1762.60
#2018-04-23|1765.84
#2018-04-24|1764.19
#2018-04-25|1742.57
#2018-04-26|1755.40
#2018-04-27|1753.82
#2018-04-30|1767.21
#2018-05-01|1771.25
#2018-05-02|1780.64
#2018-05-03|1772.55
#2018-05-04|1759.42
#2018-05-07|1781.81
#2018-05-08|1803.59
#2018-05-09|1822.00
#2018-05-10|1825.76
#2018-05-11|1835.70
#2018-05-14|1838.85
#2018-05-15|1812.62
#2018-05-16|1797.01
#2018-05-17|1747.76
#2018-05-18|1729.36
#2018-05-21|1726.64
#2018-05-22|1764.00
#2018-05-23|1758.24
#2018-05-24|1746.30
#2018-05-25|1753.38
#2018-05-28|1745.27
#2018-05-29|1726.20
#2018-05-30|1734.24
#2018-05-31|1751.23
#2018-06-01|1789.96
#2018-06-04|1807.42
#2018-06-05|1803.38
#2018-06-06|1813.86
#2018-06-07|1801.01
#2018-06-08|1781.00
#2018-06-11|1788.99
#2018-06-12|1797.40
#2018-06-13|1813.93
#2018-06-14|1807.21
#2018-06-15|1810.73
#2018-06-18|1760.34
#2018-06-19|1701.31
#2018-06-20|1733.98
#2018-06-21|1725.00
#2018-06-22|1712.87
#2018-06-25|1689.87
#2018-06-26|1664.22
#2018-06-27|1668.22
#2018-06-28|1641.80
#2018-06-29|1646.84
#2018-07-02|1620.88
#2018-07-03|1637.78
#2018-07-04|1627.53
#2018-07-05|1620.49
#2018-07-06|1623.14
#2018-07-09|1643.67
#2018-07-10|1645.37
#2018-07-11|1613.61
#2018-07-12|1625.62
#2018-07-13|1648.86
#2018-07-16|1635.62
#2018-07-17|1656.14
#2018-07-18|1661.82
#2018-07-19|1681.10
#2018-07-20|1697.11
#2018-07-23|1682.31
#2018-07-24|1693.57
#2018-07-25|1700.65
#2018-07-26|1738.96
#2018-07-27|1744.65
#2018-07-30|1749.21
#2018-07-31|1775.71
#2018-08-01|1797.76
#2018-08-02|1769.39
#2018-08-03|1762.39
#2018-08-06|1748.82
#2018-08-07|1776.68
#2018-08-08|1801.66
#2018-08-09|1811.86
#2018-08-10|1751.23
#2018-08-13|1727.61
#2018-08-14|1706.57
#2018-08-15|1673.04
#2018-08-16|1702.80
#2018-08-17|1709.99
#2018-08-20|1740.94
#2018-08-21|1758.53
#2018-08-22|1779.39
#2018-08-23|1776.03
#2018-08-24|1799.65
#2018-08-27|1831.88
#2018-08-28|1856.05
#2018-08-29|1856.76
#2018-08-30|1865.15
#2018-08-31|1849.23
#2018-09-03|1833.18
#2018-09-04|1794.44
#2018-09-05|1789.59
#2018-09-06|1795.27
#2018-09-07|1779.34
#2018-09-10|1778.37
#2018-09-11|1754.63
#2018-09-12|1781.09
#2018-09-13|1787.55
#2018-09-14|1768.60
#2018-09-17|1770.16
#2018-09-18|1790.12
#2018-09-19|1792.75
#2018-09-20|1815.38
#2018-09-21|1818.10
#2018-09-24|1810.60
#2018-09-25|1813.77
#2018-09-26|1799.18
#2018-09-27|1791.58
#2018-09-28|1773.11
#2018-10-01|1782.41
#2018-10-02|1774.78
#2018-10-03|1764.06
#2018-10-04|1708.18
#2018-10-05|1677.54
#2018-10-08|1639.05
#2018-10-09|1656.97
#2018-10-10|1615.07
#2018-10-11|1613.71
#2018-10-12|1622.08
#2018-10-15|1621.14
#2018-10-16|1664.09
#2018-10-17|1644.92
#2018-10-18|1640.07
#2018-10-19|1609.91
#2018-10-22|1599.33
#2018-10-23|1531.06
#2018-10-24|1527.58
#2018-10-25|1523.52
#2018-10-26|1507.88
#2018-10-29|1561.39
#2018-10-30|1543.69
#2018-10-31|1569.04
#2018-11-01|1604.97
#2018-11-02|1625.66
#2018-11-05|1594.98
#2018-11-06|1602.22
#2018-11-07|1614.34
#2018-11-08|1614.59
#2018-11-09|1605.15
#2018-11-12|1580.35
#2018-11-13|1582.33
#2018-11-14|1579.58
#2018-11-15|1558.84
#2018-11-16|1575.98
#2018-11-19|1569.14
#2018-11-20|1539.62
#2018-11-21|1551.64
#2018-11-22|1558.96
#2018-11-23|1548.29
#2018-11-26|1595.01
#2018-11-27|1587.53
#2018-11-28|1575.95
#2018-11-29|1602.84
#2018-11-30|1555.83
#2018-12-03|1580.72
#2018-12-04|1560.13
#2018-12-05|1540.92
#2018-12-06|1498.48
#2018-12-07|1519.68
#2018-12-10|1473.58
#2018-12-11|1493.78
#2018-12-12|1505.23
#2018-12-13|1508.51
#2018-12-14|1486.17
#2018-12-17|1467.68
#2018-12-18|1464.45
#2018-12-19|1439.35
#2018-12-20|1394.15
#2018-12-21|1380.03
#2018-12-24|1380.02
#2018-12-25|1380.02
#2018-12-26|1379.20
#2018-12-27|1354.20
#2018-12-28|1381.67
#2018-12-31|1382.23
#2019-01-01|1382.23
#2019-01-02|1396.70
#2019-01-03|1377.03
#2019-01-04|1436.93
#2019-01-07|1468.86
#2019-01-08|1496.09
#2019-01-09|1519.47
#2019-01-10|1510.98
#2019-01-11|1502.32
#2019-01-14|1491.27
#2019-01-15|1478.01
#2019-01-16|1510.76
#2019-01-17|1520.75
#2019-01-18|1535.51
#2019-01-21|1546.59
#2019-01-22|1527.82
#2019-01-23|1538.67
#2019-01-24|1536.78
#2019-01-25|1557.32
#2019-01-28|1547.61
#2019-01-29|1548.02
#2019-01-30|1558.50
#2019-01-31|1535.07
#2019-02-01|1554.63
#2019-02-04|1544.20
#2019-02-05|1559.06
#2019-02-06|1549.83
#2019-02-07|1528.27
#2019-02-08|1493.75
#2019-02-11|1502.89
#2019-02-12|1522.90
#2019-02-13|1510.56
#2019-02-14|1533.29
#2019-02-15|1556.51
#2019-02-18|1568.15
#2019-02-19|1573.13
#2019-02-20|1598.18
#2019-02-21|1549.66
#2019-02-22|1589.47
#2019-02-25|1597.82
#2019-02-26|1587.27
#2019-02-27|1583.95
#2019-02-28|1582.92
#2019-03-01|1581.61
#2019-03-04|1595.97
#2019-03-05|1591.76
#2019-03-06|1589.39
#2019-03-07|1552.79
#2019-03-08|1533.92
#2019-03-11|1538.98
#2019-03-12|1563.44
#2019-03-13|1567.97
#2019-03-14|1581.35
#2019-03-15|1592.83
#2019-03-18|1593.04
#2019-03-19|1610.78
#2019-03-20|1588.43
#2019-03-21|1585.52
#2019-03-22|1549.49
#2019-03-25|1536.70
#2019-03-26|1529.53
#2019-03-27|1528.19
#2019-03-28|1509.17
#2019-03-29|1522.40
#2019-04-01|1557.28
#2019-04-02|1598.63
#2019-04-03|1611.52
#2019-04-04|1555.55
#2019-04-05|1638.54
#2019-04-08|1643.85
#2019-04-09|1635.82
#2019-04-10|1639.63
#2019-04-11|1652.75
#2019-04-12|1672.41
#2019-04-15|1683.43
#2019-04-16|1690.18
#2019-04-17|1703.64
#2019-04-18|1694.43
#2019-04-19|1694.43
#2019-04-22|1696.16
#2019-04-23|1683.59
#2019-04-24|1681.19
#2019-04-25|1677.51
#2019-04-26|1691.12
#2019-04-29|1683.66
#2019-04-30|1710.48
#2019-05-01|1722.37
#2019-05-02|1716.67
#2019-05-03|1711.70
#2019-05-06|1679.96
#2019-05-07|1673.23
#2019-05-08|1683.37
#2019-05-09|1652.42
#2019-05-10|1658.80
#2019-05-13|1618.21
#2019-05-14|1621.90
#2019-05-15|1615.10
#2019-05-16|1634.20
#2019-05-17|1631.34
#2019-05-20|1600.53
#2019-05-21|1609.93
#2019-05-22|1618.14
#2019-05-23|1582.82
#2019-05-24|1584.34
#2019-05-27|1551.72
#2019-05-28|1573.08
#2019-05-29|1535.09
#2019-05-30|1533.04
#2019-05-31|1535.59
#2019-06-03|1515.57
#2019-06-04|1527.14
#2019-06-05|1531.02
#2019-06-06|1546.43
#2019-06-07|1590.22
#2019-06-10|1586.93
#2019-06-11|1591.33
#2019-06-12|1588.85
#2019-06-13|1583.77
#2019-06-14|1581.23
#2019-06-17|1591.48
#2019-06-18|1615.77
#2019-06-19|1637.97
#2019-06-20|1666.86
#2019-06-21|1664.47
#2019-06-24|1667.71
#2019-06-25|1656.00
#2019-06-26|1661.01
#2019-06-27|1666.73
#2019-06-28|1700.50
#2019-07-01|1696.64
#2019-07-02|1682.10
#2019-07-03|1681.55
#2019-07-04|1679.92
#2019-07-05|1644.88
#2019-07-08|1642.48
#2019-07-09|1614.64
#2019-07-10|1639.23
#2019-07-11|1636.77
#2019-07-12|1633.16
#2019-07-15|1653.20
#2019-07-16|1657.05
#2019-07-17|1645.88
#2019-07-18|1620.71
#2019-07-19|1615.25
#2019-07-22|1614.00
#2019-07-23|1617.42
#2019-07-24|1620.32
#2019-07-25|1629.70
#2019-07-26|1618.19
#2019-07-29|1611.40
#2019-07-30|1583.18
#2019-07-31|1606.27
#2019-08-01|1615.95
#2019-08-02|1564.30
#2019-08-05|1522.23
#2019-08-06|1553.25
#2019-08-07|1551.25
#2019-08-08|1558.61
#2019-08-09|1530.11
#2019-08-12|1519.11
#2019-08-13|1540.83
#2019-08-14|1521.62
#2019-08-15|1471.97
#2019-08-16|1519.50
#2019-08-19|1539.32
#2019-08-20|1531.63
#2019-08-21|1554.92
#2019-08-22|1563.79
#2019-08-23|1543.65
#2019-08-26|1525.94
#2019-08-27|1537.86
#2019-08-28|1521.63
#2019-08-29|1531.56
#2019-08-30|1543.94
#2019-09-02|1549.05
#2019-09-03|1543.89
#2019-09-04|1570.65
#2019-09-05|1601.49
#2019-09-06|1598.31
#2019-09-09|1610.93
#2019-09-10|1580.01
#2019-09-11|1601.46
#2019-09-12|1592.57
#2019-09-13|1614.98
#2019-09-16|1590.37
#2019-09-17|1587.76
#2019-09-18|1577.38
#2019-09-19|1573.43
#2019-09-20|1573.05
#2019-09-23|1557.34
#2019-09-24|1557.16
#2019-09-25|1529.48
#2019-09-26|1542.23
#2019-09-27|1546.54
#2019-09-30|1545.89
#2019-10-01|1515.82
#2019-10-02|1470.65
#2019-10-03|1472.78
#2019-10-04|1485.77
#2019-10-07|1494.02
#2019-10-08|1469.38
#2019-10-09|1485.01
#2019-10-10|1508.21
#2019-10-11|1530.51
#2019-10-14|1522.87
#2019-10-15|1555.54
#2019-10-16|1543.19
#2019-10-17|1551.35
#2019-10-18|1550.61
#2019-10-21|1597.84
#2019-10-22|1584.94
#2019-10-23|1580.90
#2019-10-24|1579.27
#2019-10-25|1585.47
#2019-10-28|1619.41
#2019-10-29|1615.54
#2019-10-30|1602.84
#2019-10-31|1607.13
#2019-11-01|1683.17
#2019-11-04|1723.35
#2019-11-05|1707.52
#2019-11-06|1678.82
#2019-11-07|1698.34
#2019-11-08|1701.70
#2019-11-11|1707.90
#2019-11-12|1726.58
#2019-11-13|1719.23
#2019-11-14|1714.99
#2019-11-15|1751.57
#2019-11-18|1742.86
#2019-11-19|1750.14
#2019-11-20|1755.51
#2019-11-21|1731.22
#2019-11-22|1735.74
#2019-11-25|1737.09
#2019-11-26|1762.61
#2019-11-27|1768.04
#2019-11-28|1763.63
#2019-11-29|1744.08
#2019-12-02|1756.45
#2019-12-03|1740.42
#2019-12-04|1756.80
#2019-12-05|1778.76
#2019-12-06|1821.67
#2019-12-09|1805.67
#2019-12-10|1805.96
#2019-12-11|1804.97
#2019-12-12|1840.49
#2019-12-13|1839.42
#2019-12-16|1866.22
#2019-12-17|1856.85
#2019-12-18|1815.97
#2019-12-19|1809.63
#2019-12-20|1803.98
#2019-12-23|1821.20
#2019-12-24|1821.63
#2019-12-25|1821.63
#2019-12-26|1822.94
#2019-12-27|1845.96
#2019-12-30|1839.25
#2019-12-31|1842.31
#2020-01-01|1842.31
#2020-01-02|1849.71
#2020-01-03|1806.70
#2020-01-06|1796.59
#2020-01-07|1806.75
#2020-01-08|1795.48
#2020-01-09|1790.68
#2020-01-10|1764.66
#2020-01-13|1778.46
#2020-01-14|1777.20
#2020-01-15|1773.07
#2020-01-16|1772.70
#2020-01-17|1771.94
#2020-01-20|1766.27
#2020-01-21|1745.60
#2020-01-22|1764.05
#2020-01-23|1728.12
#2020-01-24|1743.51
#2020-01-27|1695.91
#2020-01-28|1706.36
#2020-01-29|1726.20
#2020-01-30|1679.83
#2020-01-31|1680.38
#2020-02-03|1679.50
#2020-02-04|1710.49
#2020-02-05|1756.49
#2020-02-06|1766.80
#2020-02-07|1749.05
#2020-02-10|1714.81
#2020-02-11|1753.39
#2020-02-12|1742.11
#2020-02-13|1732.02
#2020-02-14|1743.50
#2020-02-17|1727.46
#2020-02-18|1723.45
#2020-02-19|1743.24
#2020-02-20|1713.43
#2020-02-21|1693.37
#2020-02-24|1596.76
#2020-02-25|1559.19
#2020-02-26|1548.57
#2020-02-27|1500.06
#2020-02-28|1477.08
#2020-03-02|1495.85
#2020-03-03|1550.00
#2020-03-04|1520.55
#2020-03-05|1508.77
#2020-03-06|1476.71
#2020-03-09|1405.07
#2020-03-10|1413.33
#2020-03-11|1400.58
#2020-03-12|1256.43
#2020-03-13|1296.28
#2020-03-16|1247.86
#2020-03-17|1212.17
#2020-03-18|1053.76
#2020-03-19|1012.58
#2020-03-20|1076.14
#2020-03-23|1017.03
#2020-03-24|1105.53
#2020-03-25|1155.08
#2020-03-26|1253.06
#2020-03-27|1239.79
#2020-03-30|1254.68
#2020-03-31|1285.17
#2020-04-01|1259.54
#2020-04-02|1232.38
#2020-04-03|1211.62
#2020-04-06|1282.07
#2020-04-07|1351.75
#2020-04-08|1327.39
#2020-04-09|1335.93
#2020-04-10|1335.93
#2020-04-13|1331.28
#2020-04-14|1369.02
#2020-04-15|1312.66
#2020-04-16|1307.24
#2020-04-17|1367.37
#2020-04-20|1365.23
#2020-04-21|1334.23
#2020-04-22|1351.04
#2020-04-23|1355.43
#2020-04-24|1342.11
#2020-04-27|1367.17
#2020-04-28|1395.05
#2020-04-29|1442.64
#2020-04-30|1448.50
#2020-05-01|1404.66
#2020-05-04|1341.84
#2020-05-05|1373.17
#2020-05-06|1377.24
#2020-05-07|1378.57
#2020-05-08|1390.98
#2020-05-11|1411.63
#2020-05-12|1426.43
#2020-05-13|1389.69
#2020-05-14|1354.56
#2020-05-15|1377.79
#2020-05-18|1454.54
#2020-05-19|1480.52
#2020-05-20|1512.38
#2020-05-21|1505.31
#2020-05-22|1498.09
#2020-05-25|1506.99
#2020-05-26|1525.26
#2020-05-27|1476.21
#2020-05-28|1514.53
#2020-05-29|1496.68
#2020-06-01|1498.18
#2020-06-02|1573.08
#2020-06-03|1617.96
#2020-06-04|1634.24
#2020-06-05|1629.44
#2020-06-08|1658.47
#2020-06-09|1657.11
#2020-06-10|1649.13
#2020-06-11|1604.77
#2020-06-12|1629.12
#2020-06-15|1621.58
#2020-06-16|1652.97
#2020-06-17|1680.92
#2020-06-18|1688.84
#2020-06-19|1667.05
#2020-06-22|1660.60
#2020-06-23|1734.60
#2020-06-24|1687.96
#2020-06-25|1653.99
#2020-06-26|1656.99
#2020-06-29|1687.01
#2020-06-30|1686.00
#2020-07-01|1711.57
#2020-07-02|1728.25
#2020-07-03|1728.60
#2020-07-06|1773.77
#2020-07-07|1768.30
#2020-07-08|1759.17
#2020-07-09|1745.47
#2020-07-10|1753.69
#2020-07-13|1792.07
#2020-07-14|1781.31
#2020-07-15|1810.66
#2020-07-16|1813.61
#2020-07-17|1818.79
#2020-07-20|1830.57
#2020-07-21|1865.15
#2020-07-22|1869.36
#2020-07-23|1881.81
#2020-07-24|1862.82
#2020-07-27|1887.71
#2020-07-28|1881.34
#2020-07-29|1898.86
#2020-07-30|1882.91
#2020-07-31|1871.55
#2020-08-03|1916.78
#2020-08-04|1919.13
#2020-08-05|1951.31
#2020-08-06|1963.87
#2020-08-07|1979.32
#2020-08-10|1960.50
#2020-08-11|2000.36
#2020-08-12|2032.76
#2020-08-13|2059.06
#2020-08-14|2022.81
#2020-08-17|2061.23
#2020-08-18|2061.15
#2020-08-19|2091.77
#2020-08-20|2072.52
#2020-08-21|2053.93
#2020-08-24|2078.66
#2020-08-25|2094.93
#2020-08-26|2125.09
#2020-08-27|2109.40
#2020-08-28|2117.70
#2020-08-31|2137.85
#2020-09-01|2124.62
#2020-09-02|2133.88
#2020-09-03|2117.38
#2020-09-04|2074.25
#2020-09-07|2118.58
#2020-09-08|2084.67
#2020-09-09|2143.22
#2020-09-10|2160.87
#2020-09-11|2110.42
#2020-09-14|2112.54
#2020-09-15|2104.97
#2020-09-16|2132.58
#2020-09-17|2141.82
#2020-09-18|2126.24
#2020-09-21|2065.86
#2020-09-22|2101.71
#2020-09-23|2120.87
#2020-09-24|2097.16
#2020-09-25|2117.59
#2020-09-28|2137.40
#2020-09-29|2200.86
#2020-09-30|2186.88
#2020-10-01|2231.59
#2020-10-02|2188.17
#2020-10-05|2253.56
#2020-10-06|2231.03
#2020-10-07|2249.59
#2020-10-08|2271.36
#2020-10-09|2285.88
#2020-10-12|2322.51
#2020-10-13|2325.22
#2020-10-14|2325.04
#2020-10-15|2263.73
#2020-10-16|2284.65
#2020-10-19|2278.39
#2020-10-20|2289.55
#2020-10-21|2281.52
#2020-10-22|2255.83
#2020-10-23|2239.74
#2020-10-26|2180.00
#2020-10-27|2193.43
#2020-10-28|2113.99
#2020-10-29|2134.70
#2020-10-30|2162.65
#2020-11-02|2187.67
#2020-11-03|2249.12
#2020-11-04|2291.93
#2020-11-05|2361.55
#2020-11-06|2382.85
#2020-11-09|2261.24
#2020-11-10|2269.19
#2020-11-11|2273.59
#2020-11-12|2287.33
#2020-11-13|2291.94
#2020-11-16|2285.83
#2020-11-17|2291.41
#2020-11-18|2282.40
#2020-11-19|2280.27
#2020-11-20|2337.56
#2020-11-23|2332.75
#2020-11-24|2369.11
#2020-11-25|2367.55
#2020-11-26|2382.81
#2020-11-27|2381.66
#2020-11-30|2342.01
#2020-12-01|2358.92
#2020-12-02|2356.28
#2020-12-03|2352.91
#2020-12-04|2383.05
#2020-12-07|2378.81
#2020-12-08|2407.89
#2020-12-09|2403.24
#2020-12-10|2379.39
#2020-12-11|2384.04
#2020-12-14|2414.78
#2020-12-15|2429.30
#2020-12-16|2453.86
#2020-12-17|2459.37
#2020-12-18|2529.37
#2020-12-21|2482.22
#2020-12-22|2492.91
#2020-12-23|2486.47
#2020-12-24|2485.57
#2020-12-25|2485.57
#2020-12-28|2506.46
#2020-12-29|2526.72
#2020-12-30|2511.59
#2020-12-31|2496.79
#2021-01-01|2496.79
#2021-01-04|2567.68
#2021-01-05|2511.88
#2021-01-06|2495.38
#2021-01-07|2514.02
#2021-01-08|2554.38
#2021-01-11|2520.63
#2021-01-12|2538.50
#2021-01-13|2533.08
#2021-01-14|2537.82
#2021-01-15|2485.39
#2021-01-18|2512.96
#2021-01-19|2513.09
#2021-01-20|2523.65
#2021-01-21|2515.54
#2021-01-22|2487.10
#2021-01-25|2445.02
#2021-01-26|2430.88
#2021-01-27|2337.87
#2021-01-28|2359.89
#2021-01-29|2351.25
#2021-02-01|2403.84
#2021-02-02|2420.29
#2021-02-03|2435.35
#2021-02-04|2413.48
#2021-02-05|2441.61
#2021-02-08|2461.58
#2021-02-09|2470.53
#2021-02-10|2410.05
#2021-02-11|2486.04
#2021-02-12|2558.39
#2021-02-15|2546.81
#2021-02-16|2564.71
#2021-02-17|2559.79
#2021-02-18|2541.89
#2021-02-19|2593.60
#2021-02-22|2610.65
#2021-02-23|2557.03
#2021-02-24|2602.58
#2021-02-25|2647.56
#2021-02-26|2612.67
#2021-03-01|2636.29
#2021-03-02|2639.77
#2021-03-03|2630.77
#2021-03-04|2580.29
#2021-03-05|2531.48
#2021-03-08|2529.39
#2021-03-09|2638.77
#2021-03-10|2658.48
#2021-03-11|2704.15
#2021-03-12|2669.72
#2021-03-15|2670.52
#2021-03-16|2692.30
#2021-03-17|2684.81
#2021-03-18|2750.60
#2021-03-19|2739.69
#2021-03-22|2743.77
#2021-03-23|2669.39
#2021-03-24|2634.36
#2021-03-25|2635.37
#2021-03-26|2747.83
#2021-03-29|2721.48
#2021-03-30|2742.15
#2021-03-31|2790.04
#2021-04-01|2791.67
#2021-04-02|2791.67
#2021-04-05|2800.50
#2021-04-06|2824.22
#2021-04-07|2808.19
#2021-04-08|2864.34
#2021-04-09|2878.44
#2021-04-12|2855.58
#2021-04-13|2901.82
#2021-04-14|2872.91
#2021-04-15|2884.19
#2021-04-16|2938.14
#2021-04-19|2940.48
#2021-04-20|2917.22
#2021-04-21|2923.60
#2021-04-22|2938.96
#2021-04-23|2983.88
#2021-04-26|2997.49
#2021-04-27|3088.66
#2021-04-28|3097.28
#2021-04-29|3087.57
#2021-04-30|3068.43
#2021-05-03|3089.79
#2021-05-04|3024.73
#2021-05-05|3137.84
#2021-05-06|3202.70
#2021-05-07|3214.65
#2021-05-10|3278.70
#2021-05-11|3169.92
#2021-05-12|3105.80
#2021-05-13|3105.17
#2021-05-14|3120.39
#2021-05-17|3125.88
#2021-05-18|3234.53
#2021-05-19|3224.15
#2021-05-20|3302.61
#2021-05-21|3332.69
#2021-05-24|3340.91
#2021-05-25|3358.77
#2021-05-26|3343.10
#2021-05-27|3329.27
#2021-05-28|3359.66
#2021-05-31|3354.00
#2021-06-01|3430.99
#2021-06-02|3412.51
#2021-06-03|3415.69
#2021-06-04|3440.00
#2021-06-07|3478.28
#2021-06-08|3442.31
#2021-06-09|3455.46
#2021-06-10|3445.63
#2021-06-11|3412.77
#2021-06-14|3399.79
#2021-06-15|3410.21
#2021-06-16|3416.15
#2021-06-17|3302.80
#2021-06-18|3258.32
#2021-06-21|3328.80
#2021-06-22|3338.87
#2021-06-23|3339.27
#2021-06-24|3372.62
#2021-06-25|3392.99
#2021-06-28|3361.83
#2021-06-29|3371.50
#2021-06-30|3344.39
#2021-07-01|3390.11
#2021-07-02|3394.14
#2021-07-05|3423.32
#2021-07-06|3426.96
#2021-07-07|3430.84
#2021-07-08|3392.76
#2021-07-09|3419.58
#2021-07-12|3453.95
#2021-07-13|3422.83
#2021-07-14|3437.43
#2021-07-15|3403.94
#2021-07-16|3367.25
#2021-07-19|3296.22
#2021-07-20|3295.47
#2021-07-21|3332.14
#2021-07-22|3345.31
#2021-07-23|3358.34
#2021-07-26|3370.71
#2021-07-27|3363.07
#2021-07-28|3342.91
#2021-07-29|3349.11
#2021-07-30|3387.58
#2021-08-02|3389.45
#2021-08-03|3360.24
#2021-08-04|3380.84
#2021-08-05|3367.70
#2021-08-06|3321.97
#2021-08-09|3329.28
#2021-08-10|3357.89
#2021-08-11|3394.05
#2021-08-12|3451.18
#2021-08-13|3450.77
#2021-08-16|3463.01
#2021-08-17|3509.89
#2021-08-18|3508.65
#2021-08-19|3436.77
#2021-08-20|3404.67
#2021-08-23|3445.21
#2021-08-24|3423.37
#2021-08-25|3427.64
#2021-08-26|3429.40
#2021-08-27|3471.60
#2021-08-30|3516.05
#2021-08-31|3481.00
#2021-09-01|3500.95
#2021-09-02|3580.68
#2021-09-03|3595.53
#2021-09-06|3634.93
#2021-09-07|3651.26
#2021-09-08|3569.66
#2021-09-09|3601.11
#2021-09-10|3592.52
#2021-09-13|3572.22
#2021-09-14|3607.85
#2021-09-15|3616.40
#2021-09-16|3634.38
#2021-09-17|3600.39
#2021-09-20|3474.40
#2021-09-21|3560.74
#2021-09-22|3569.99
#2021-09-23|3631.79
#2021-09-24|3530.53
#2021-09-27|3422.57
#2021-09-28|3317.44
#2021-09-29|3309.45
#2021-09-30|3259.88
#2021-10-01|3225.30
#2021-10-04|3122.13
#2021-10-05|3200.21
#2021-10-06|3174.34
#2021-10-07|3224.03
#2021-10-08|3184.97
#2021-10-11|3124.64
#2021-10-12|3161.92
#2021-10-13|3216.15
#2021-10-14|3187.11
#2021-10-15|3193.79
#2021-10-18|3196.76
#2021-10-19|3283.79
#2021-10-20|3275.25
#2021-10-21|3290.98
#2021-10-22|3348.17
#2021-10-25|3332.17
#2021-10-26|3328.37
#2021-10-27|3302.87
#2021-10-28|3310.44
#2021-10-29|3289.95
#2021-11-01|3355.83
#2021-11-02|3382.68
#2021-11-03|3485.46
#2021-11-04|3458.81
#2021-11-05|3401.98
#2021-11-08|3437.38
#2021-11-09|3489.80
#2021-11-10|3382.97
#2021-11-11|3419.23
#2021-11-12|3438.84
#2021-11-15|3412.43
#2021-11-16|3345.29
#2021-11-17|3330.36
#2021-11-18|3329.27
#2021-11-19|3352.19
#2021-11-22|3319.63
#2021-11-23|3183.51
#2021-11-24|3145.62
#2021-11-25|3129.06
#2021-11-26|3146.90
#2021-11-29|3140.14
#2021-11-30|3139.44
#2021-12-01|3205.09
#2021-12-02|3102.21
#2021-12-03|3084.81
#2021-12-06|3060.92
#2021-12-07|3181.54
#2021-12-08|3267.84
#2021-12-09|3266.78
#2021-12-10|3245.98
#2021-12-13|3253.07
#2021-12-14|3172.66
#2021-12-15|3232.91
#2021-12-16|3308.73
#2021-12-17|3246.62
#2021-12-20|3282.46
#2021-12-21|3306.44
#2021-12-22|3376.75
#2021-12-23|3399.82
#2021-12-24|3405.95
#2021-12-27|3463.81
#2021-12-28|3465.58
#2021-12-29|3505.26
#2021-12-30|3490.59
#2021-12-31|3502.63
#2022-01-03|3530.72
#2022-01-04|3538.44
#2022-01-05|3559.03
#2022-01-06|3428.50
#2022-01-07|3445.28
#2022-01-10|3284.28
#2022-01-11|3341.12
#2022-01-12|3448.12
#2022-01-13|3475.00
#2022-01-14|3329.09
#2022-01-17|3284.26
#2022-01-18|3241.04
#2022-01-19|3229.03
#2022-01-20|3269.24
#2022-01-21|3188.67
#2022-01-24|3054.31
#2022-01-25|3069.67
#2022-01-26|3175.04
#2022-01-27|3178.28
#2022-01-28|3116.22
#2022-01-31|3209.46
#2022-02-01|3251.85
#2022-02-02|3323.60
#2022-02-03|3274.94
#2022-02-04|3164.95
#2022-02-07|3165.94
#2022-02-08|3099.05
#2022-02-09|3273.60
#2022-02-10|3276.83
#2022-02-11|3224.36
#2022-02-14|3095.43
#2022-02-15|3182.12
#2022-02-16|3182.45
#2022-02-17|3147.43
#2022-02-18|3089.07
#2022-02-21|3036.52
#2022-02-22|3025.26
#2022-02-23|2959.21
#2022-02-24|2803.20
#2022-02-25|2952.91
#2022-02-28|2943.69
#2022-03-01|2869.76
#2022-03-02|2868.49
#2022-03-03|2914.51
#2022-03-04|2793.68
#2022-03-07|2732.47
#2022-03-08|2693.46
#2022-03-09|2828.92
#2022-03-10|2818.06
#2022-03-11|2872.36
#2022-03-14|2961.64
#2022-03-15|3034.34
#2022-03-16|3040.06
#2022-03-17|3127.53
#2022-03-18|3148.08
#2022-03-21|3162.29
#2022-03-22|3114.40
#2022-03-23|3082.78
#2022-03-24|2998.25
#2022-03-25|2932.62
#2022-03-28|3011.96
#2022-03-29|3016.79
#2022-03-30|3022.94
#2022-03-31|2976.13
#2022-04-01|2964.14
#2022-04-04|2863.42
#2022-04-05|2782.32
#2022-04-06|2667.69
#2022-04-07|2650.08
#2022-04-08|2640.28
#2022-04-11|2549.30
#2022-04-12|2568.48
#2022-04-13|2562.73
#2022-04-14|2545.56
#2022-04-15|2545.56
#2022-04-18|2549.92
#2022-04-19|2648.40
#2022-04-20|2719.95
#2022-04-21|2720.96
#2022-04-22|2644.32
#2022-04-25|2561.92
#2022-04-26|2570.21
#2022-04-27|2580.25
#2022-04-28|2608.01
#2022-04-29|2704.25
#2022-05-02|2647.24
#2022-05-03|2637.62
#2022-05-04|2706.79
#2022-05-05|2719.29
#2022-05-06|2654.56
#2022-05-09|2475.56
#2022-05-10|2508.72
#2022-05-11|2483.71
#2022-05-12|2474.82
#2022-05-13|2470.22
#2022-05-16|2515.67
#2022-05-17|2630.69
#2022-05-18|2620.24
#2022-05-19|2580.56
#2022-05-20|2669.17
#2022-05-23|2670.46
#2022-05-24|2636.18
#2022-05-25|2642.51
#2022-05-26|2651.72
#2022-05-27|2650.62
#2022-05-30|2743.43
#2022-05-31|2693.22
#2022-06-01|2671.68
#2022-06-02|2731.07
#2022-06-03|2728.36
#2022-06-06|2727.95
#2022-06-07|2723.85
#2022-06-08|2587.24
#2022-06-09|2513.19
#2022-06-10|2445.58
#2022-06-13|2355.31
#2022-06-14|2344.42
#2022-06-15|2369.94
#2022-06-16|2253.87
#2022-06-17|2222.04
#2022-06-20|2288.96
#2022-06-21|2340.56
#2022-06-22|2287.55
#2022-06-23|2236.43
#2022-06-24|2327.14
#2022-06-27|2398.88
#2022-06-28|2329.38
#2022-06-29|2296.18
#2022-06-30|2232.97
#2022-07-01|2230.04
#2022-07-04|2228.32
#2022-07-05|2150.75
#2022-07-06|2136.17
#2022-07-07|2241.76
#2022-07-08|2297.28
#2022-07-11|2241.42
#2022-07-12|2232.62
#2022-07-13|2244.47
#2022-07-14|2192.79
#2022-07-15|2268.93
#2022-07-18|2387.48
#2022-07-19|2413.53
#2022-07-20|2425.14
#2022-07-21|2438.00
#2022-07-22|2458.58
#2022-07-25|2432.71
#2022-07-26|2433.70
#2022-07-27|2437.92
#2022-07-28|2530.75
#2022-07-29|2615.20
#2022-08-01|2629.14
#2022-08-02|2624.39
#2022-08-03|2651.49
#2022-08-04|2741.72
#2022-08-05|2657.55
#2022-08-08|2659.50
#2022-08-09|2642.42
#2022-08-10|2741.74
#2022-08-11|2762.88
#2022-08-12|2664.21
#2022-08-15|2669.00
#2022-08-16|2678.66
#2022-08-17|2624.76
#2022-08-18|2616.87
#2022-08-19|2599.73
#2022-08-22|2517.49
#2022-08-23|2473.74
#2022-08-24|2470.10
#2022-08-25|2477.28
#2022-08-26|2423.51
#2022-08-29|2359.57
#2022-08-30|2356.98
#2022-08-31|2362.74
#2022-09-01|2234.41
#2022-09-02|2289.86
#2022-09-05|2220.18
#2022-09-06|2204.06
#2022-09-07|2201.35
#2022-09-08|2201.79
#2022-09-09|2268.28
#2022-09-12|2333.80
#2022-09-13|2229.18
#2022-09-14|2221.45
#2022-09-15|2169.98
#2022-09-16|2069.93
#2022-09-19|2082.76
#2022-09-20|2030.66
#2022-09-21|1990.30
#2022-09-22|1922.48
#2022-09-23|1836.67
#2022-09-26|1850.68
#2022-09-27|1874.62
#2022-09-28|1865.36
#2022-09-29|1817.29
#2022-09-30|1874.85
#2022-10-03|1916.78
#2022-10-04|2019.64
#2022-10-05|1926.97
#2022-10-06|1950.14
#2022-10-07|1881.38
#2022-10-10|1904.97
#2022-10-11|1876.59
#2022-10-12|1896.80
#2022-10-13|1902.34
#2022-10-14|1968.05
#2022-10-17|2016.84
#2022-10-18|2093.44
#2022-10-19|2022.52
#2022-10-20|2060.26
#2022-10-21|2047.49
#2022-10-24|2081.36
#2022-10-25|2166.28
#2022-10-26|2209.69
#2022-10-27|2164.40
#2022-10-28|2124.35
#2022-10-31|2145.99
#2022-11-01|2158.45
#2022-11-02|2113.23
#2022-11-03|2044.33
#2022-11-04|2109.50
#2022-11-07|2190.25
#2022-11-08|2247.17
#2022-11-09|2206.08
#2022-11-10|2315.08
#2022-11-11|2359.29
#2022-11-14|2342.64
#2022-11-15|2350.60
#2022-11-16|2308.42
#2022-11-17|2303.79
#2022-11-18|2318.36
#2022-11-21|2283.48
#2022-11-22|2318.69
#2022-11-23|2341.08
#2022-11-24|2364.75
#2022-11-25|2398.03
#2022-11-28|2370.42
#2022-11-29|2344.79
#2022-11-30|2356.24
#2022-12-01|2407.45
#2022-12-02|2399.51
#2022-12-05|2414.75
#2022-12-06|2365.45
#2022-12-07|2360.23
#2022-12-08|2333.07
#2022-12-09|2375.62
#2022-12-12|2338.19
#2022-12-13|2408.15
#2022-12-14|2412.14
#2022-12-15|2359.32
#2022-12-16|2369.77
#2022-12-19|2372.52
#2022-12-20|2376.83
#2022-12-21|2423.45
#2022-12-22|2397.99
#2022-12-23|2446.09
#2022-12-26|2446.09
#2022-12-27|2481.09
#2022-12-28|2467.52
#2022-12-29|2491.50
#2022-12-30|2461.26
#2023-01-02|2534.53
#2023-01-03|2481.42
#2023-01-04|2473.17
#2023-01-05|2418.50
#2023-01-06|2433.43
#2023-01-09|2498.42
#2023-01-10|2452.60
#2023-01-11|2446.09
#2023-01-12|2469.04
#2023-01-13|2455.33
#2023-01-16|2533.66
#2023-01-17|2541.04
#2023-01-18|2597.37
#2023-01-19|2508.46
#2023-01-20|2537.71
#2023-01-23|2568.26
#2023-01-24|2555.94
#2023-01-25|2474.04
#2023-01-26|2503.49
#2023-01-27|2509.36
#2023-01-30|2530.31
#2023-01-31|2530.87
#2023-02-01|2601.93
#2023-02-02|2763.87
#2023-02-03|2752.87
#2023-02-06|2689.74
#2023-02-07|2673.79
#2023-02-08|2673.86
#2023-02-09|2712.94
#2023-02-10|2653.71
#2023-02-13|2671.90
#2023-02-14|2677.55
#2023-02-15|2661.05
#2023-02-16|2681.79
#2023-02-17|2689.19
#2023-02-20|2712.85
#2023-02-21|2705.34
#2023-02-22|2656.19
#2023-02-23|2668.17
#2023-02-24|2650.98
#2023-02-27|2688.83
#2023-02-28|2680.29
#2023-03-01|2737.54
#2023-03-02|2728.58
#2023-03-03|2744.05
#2023-03-06|2761.84
#2023-03-07|2684.27
#2023-03-08|2661.13
#2023-03-09|2675.51
#2023-03-10|2649.62
#2023-03-13|2591.32
#2023-03-14|2670.84
#2023-03-15|2582.68
#2023-03-16|2601.54
#2023-03-17|2599.45
#2023-03-20|2627.51
#2023-03-21|2671.70
#2023-03-22|2700.89
#2023-03-23|2716.96
#2023-03-24|2642.76
#2023-03-27|2657.49
#2023-03-28|2664.22
#2023-03-29|2657.93
#2023-03-30|2730.86
#2023-03-31|2696.75
#2023-04-03|2595.40
#2023-04-04|2625.70
#2023-04-05|2548.83
#2023-04-06|2551.05
#2023-04-07|2551.05
#2023-04-10|2531.48
#2023-04-11|2581.59
#2023-04-12|2605.49
#2023-04-13|2696.13
#2023-04-14|2730.05
#2023-04-17|2760.11
#2023-04-18|2764.83
#2023-04-19|2709.01
#2023-04-20|2705.23
#2023-04-21|2672.58
#2023-04-24|2681.98
#2023-04-25|2608.77
#2023-04-26|2586.66
#2023-04-27|2640.29
#2023-04-28|2658.57
#2023-05-01|2675.99
#2023-05-02|2640.87
#2023-05-03|2670.52
#2023-05-04|2636.45
#2023-05-05|2638.62
#2023-05-08|2683.39
#2023-05-09|2662.40
#2023-05-10|2659.81
#2023-05-11|2675.70
#2023-05-12|2681.04
#2023-05-15|2676.52
#2023-05-16|2664.86
#2023-05-17|2637.55
#2023-05-18|2624.82
#2023-05-19|2628.24
#2023-05-22|2668.10
#2023-05-23|2631.67
#2023-05-24|2571.54
#2023-05-25|2573.40
#2023-05-26|2621.15
#2023-05-29|2621.88
#2023-05-30|2646.27
#2023-05-31|2615.55
#2023-06-01|2657.98
#2023-06-02|2698.94
#2023-06-05|2695.14
#2023-06-06|2672.47
#2023-06-07|2675.19
#2023-06-08|2732.33
#2023-06-09|2694.78
#2023-06-12|2647.24
#2023-06-13|2724.64
#2023-06-14|2751.12
#2023-06-15|2764.23
#2023-06-16|2733.57
#2023-06-19|2711.07
#2023-06-20|2693.19
#2023-06-21|2697.34
#2023-06-22|2710.02
#2023-06-23|2691.58
#2023-06-26|2703.35
#2023-06-27|2731.45
#2023-06-28|2762.81
#2023-06-29|2759.07
#2023-06-30|2803.86
#2023-07-03|2827.19
#2023-07-04|2857.94
#2023-07-05|2811.10
#2023-07-06|2765.18
#2023-07-07|2798.68
#2023-07-10|2817.37
#2023-07-11|2866.42
#2023-07-12|2930.88
#2023-07-13|2980.90
#2023-07-14|3011.87
#2023-07-17|2997.05
#2023-07-18|3039.38
#2023-07-19|3023.96
#2023-07-20|3029.48
#2023-07-21|2976.77
#2023-07-24|2956.00
#2023-07-25|2903.52
#2023-07-26|2860.01
#2023-07-27|2893.08
#2023-07-28|2828.27
#2023-07-31|2848.26
#2023-08-01|2825.48
#2023-08-02|2773.25
#2023-08-03|2771.33
#2023-08-04|2758.96
#2023-08-07|2778.90
#2023-08-08|2748.87
#2023-08-09|2779.44
#2023-08-10|2775.06
#2023-08-11|2735.18
#2023-08-14|2726.62
#2023-08-15|2706.36
#2023-08-16|2710.44
#2023-08-17|2692.28
#2023-08-18|2682.43
#2023-08-21|2698.01
#2023-08-22|2703.62
#2023-08-23|2680.01
#2023-08-24|2654.56
#2023-08-25|2629.43
#2023-08-28|2666.40
#2023-08-29|2714.23
#2023-08-30|2721.37
#2023-08-31|2642.79
#2023-09-01|2652.44
#2023-09-04|2648.69
#2023-09-05|2580.25
#2023-09-06|2607.36
#2023-09-07|2564.12
#2023-09-08|2567.42
#2023-09-11|2584.75
#2023-09-12|2557.27
#2023-09-13|2558.10
#2023-09-14|2570.24
#2023-09-15|2584.24
#2023-09-18|2590.95
#2023-09-19|2577.29
#2023-09-20|2626.46
#2023-09-21|2604.05
#2023-09-22|2578.27
#2023-09-25|2522.09
#2023-09-26|2524.54
#2023-09-27|2521.48
#2023-09-28|2556.28
#2023-09-29|2588.61
#2023-10-02|2539.32
#2023-10-03|2525.06
#2023-10-04|2492.45
#2023-10-05|2545.57
#2023-10-06|2571.08
#2023-10-09|2562.24
#2023-10-10|2593.67
#2023-10-11|2549.84
#2023-10-12|2536.22
#2023-10-13|2526.61
#2023-10-16|2466.51
#2023-10-17|2429.32
#2023-10-18|2345.66
#2023-10-19|2292.72
#2023-10-20|2267.60
#2023-10-23|2289.90
#2023-10-24|2241.90
#2023-10-25|2149.85
#2023-10-26|2154.08
#2023-10-27|2182.31
#2023-10-30|2193.66
#2023-10-31|2234.21
#2023-11-01|2237.87
#2023-11-02|2333.45
#2023-11-03|2178.60
#2023-11-06|2161.10
#2023-11-07|2121.16
#2023-11-08|2135.18
#2023-11-09|2183.71
#2023-11-10|2148.41
#2023-11-13|2145.34
#2023-11-14|2220.48
#2023-11-15|2249.59
#2023-11-16|2230.94
#2023-11-17|2251.63
#2023-11-20|2275.25
#2023-11-21|2232.91
#2023-11-22|2225.18
#2023-11-23|2254.26
#2023-11-24|2275.60
#2023-11-27|2277.86
#2023-11-28|2257.39
#2023-11-29|2300.21
#2023-11-30|2264.16
#2023-12-01|2285.61
#2023-12-04|2302.58
#2023-12-05|2297.31
#2023-12-06|2291.69
#2023-12-07|2265.84
#2023-12-08|2272.26
#2023-12-11|2255.58
#2023-12-12|2232.13
#2023-12-13|2278.15
#2023-12-14|2408.20
#2023-12-15|2453.35
#2023-12-18|2470.82
#2023-12-19|2504.04
#2023-12-20|2529.39
#2023-12-21|2569.35
#2023-12-22|2615.30
#2023-12-25|2615.30
#2023-12-26|2618.85
#2023-12-27|2575.93
#2023-12-28|2570.50
#2023-12-29|2572.35
#2024-01-01|2572.35
#2024-01-02|2608.44
#2024-01-03|2640.70
#2024-01-04|2729.05
#2024-01-05|2730.44
#2024-01-08|2657.31
#2024-01-09|2664.90
#2024-01-10|2656.25
#2024-01-11|2665.61
#2024-01-12|2693.44
#2024-01-15|2685.75
#2024-01-16|2684.00
#2024-01-17|2681.71
#2024-01-18|2691.34
#2024-01-19|2615.37
#2024-01-22|2663.27
#2024-01-23|2657.57
#2024-01-24|2640.27
#2024-01-25|2645.30
#2024-01-26|2633.82
#2024-01-29|2610.69
#2024-01-30|2630.36
#2024-01-31|2643.19
#2024-02-01|2641.95
#2024-02-02|2591.74
#2024-02-05|2568.72
#2024-02-06|2584.42
#2024-02-07|2596.15
#2024-02-08|2498.79
#2024-02-09|2491.09
#2024-02-12|2459.69
#2024-02-13|2422.00
#2024-02-14|2415.12
#2024-02-15|2442.25
#2024-02-16|2433.18
#2024-02-19|2447.39
#2024-02-20|2435.30
#2024-02-21|2436.22
#2024-02-22|2426.61
#2024-02-23|2405.28
#2024-02-26|2380.90
#2024-02-27|2378.23
#2024-02-28|2377.65
#2024-02-29|2372.89
#2024-03-01|2363.93
#2024-03-04|2352.59
#2024-03-05|2297.66
#2024-03-06|2327.26
#2024-03-07|2339.27
#2024-03-08|2349.55
#2024-03-11|2334.18
#2024-03-12|2362.36
#2024-03-13|2355.18
#2024-03-14|2327.87
#2024-03-15|2315.32
#2024-03-18|2279.65
#2024-03-19|2287.49
#2024-03-20|2335.38
#2024-03-21|2359.91
#2024-03-22|2373.61
#2024-03-25|2377.19
#2024-03-26|2380.17
#2024-03-27|2378.46
#2024-03-28|2373.70
#2024-03-29|2373.70
#2024-04-01|2361.25
#2024-04-02|2374.92
#2024-04-03|2444.78
#2024-04-04|2470.40
#2024-04-05|2448.58
#2024-04-08|2452.03
#2024-04-09|2447.72
#2024-04-10|2412.35
#2024-04-11|2397.41
#2024-04-12|2372.91
#2024-04-15|2383.73
#2024-04-16|2345.81
#2024-04-17|2338.06
#2024-04-18|2314.15
#2024-04-19|2322.81
#2024-04-22|2328.22
#2024-04-23|2347.77
#2024-04-24|2296.22
#2024-04-25|2251.59
#2024-04-26|2340.24
#2024-04-29|2346.99
#2024-04-30|2313.11
#2024-05-01|2288.76
#2024-05-02|2256.43
#2024-05-03|2284.93
#2024-05-06|2326.52
#2024-05-07|2364.97
#2024-05-08|2371.68
#2024-05-09|2377.83
#2024-05-10|2373.67
#2024-05-13|2466.45
#2024-05-14|2490.76
#2024-05-15|2509.23
#2024-05-16|2554.28
#2024-05-17|2526.02
#2024-05-20|2523.64
#2024-05-21|2513.10
#2024-05-22|2502.70
#2024-05-23|2541.79
#2024-05-24|2569.51
#2024-05-27|2587.24
#2024-05-28|2605.17
#2024-05-29|2567.68
#2024-05-30|2561.15
#2024-05-31|2605.82
#2024-06-03|2570.97
#2024-06-04|2569.76
#2024-06-05|2568.44
#2024-06-06|2629.94
#2024-06-07|2619.44
#2024-06-10|2609.91
#2024-06-11|2539.10
#2024-06-12|2592.24
#2024-06-13|2564.05
#2024-06-14|2492.79
#2024-06-17|2512.05
#2024-06-18|2535.12
#2024-06-19|2506.86
#2024-06-20|2524.01
#2024-06-21|2490.24
#2024-06-24|2540.40
#2024-06-25|2538.70
#2024-06-26|2551.03
#2024-06-27|2546.01
#2024-06-28|2534.57
#2024-07-01|2650.59
#2024-07-02|2643.56
#2024-07-03|2726.62
#2024-07-04|2731.74
#2024-07-05|2698.14
#2024-07-08|2657.06
#2024-07-09|2625.71
#2024-07-10|2672.41
#2024-07-11|2684.82
#2024-07-12|2672.43
#2024-07-15|2646.90
#2024-07-16|2646.12
#2024-07-17|2607.46
#2024-07-18|2668.22
#2024-07-19|2634.77
#2024-07-22|2671.67
#2024-07-23|2659.13
#2024-07-24|2693.08
#2024-07-25|2692.94
#2024-07-26|2694.81
#2024-07-29|2707.03
#2024-07-30|2734.70
#2024-07-31|2767.33
#2024-08-01|2721.70
#2024-08-02|2652.66
#2024-08-05|2579.72
#2024-08-06|2598.59
#2024-08-07|2645.59
#2024-08-08|2635.25
#2024-08-09|2656.80
#2024-08-12|2672.22
#2024-08-13|2677.05
#2024-08-14|2740.18
#2024-08-15|2742.03
#2024-08-16|2727.93
#2024-08-19|2791.27
#2024-08-20|2779.81
#2024-08-21|2781.18
#2024-08-22|2788.82
#2024-08-23|2782.48
#2024-08-26|2761.26
#2024-08-27|2763.57
#2024-08-28|2748.70
#2024-08-29|2744.73
#2024-08-30|2703.95
#2024-09-02|2721.39
#2024-09-03|2703.92
#2024-09-04|2705.57
#2024-09-05|2685.87
#2024-09-06|2690.85
#2024-09-09|2672.00
#2024-09-10|2671.25
#2024-09-11|2685.35
#2024-09-12|2854.08
#2024-09-13|2895.01
#2024-09-16|2887.62
#2024-09-17|2951.61
#2024-09-18|2946.48
#2024-09-19|2965.56
#2024-09-20|2941.15
#2024-09-23|2953.84
#2024-09-24|2951.88
#2024-09-25|2979.25
#2024-09-26|3002.84
#2024-09-27|3009.49
#2024-09-30|3006.49
#2024-10-01|2942.90
#2024-10-02|2974.75
#2024-10-03|2928.94
#2024-10-04|3004.99
#2024-10-07|3010.86
#2024-10-08|3044.93
#2024-10-09|3076.51
#2024-10-10|3020.21
#2024-10-11|3022.83
#2024-10-14|3044.10
#2024-10-15|3030.77
#2024-10-16|3020.60
#2024-10-17|3000.18
#2024-10-18|3006.28
#2024-10-21|3019.80
#2024-10-22|3004.86
#2024-10-23|2974.30
#2024-10-24|2972.66
#2024-10-25|2986.19
#2024-10-28|3002.19
#2024-10-29|2974.62
#2024-10-30|2967.44
#2024-10-31|2975.45
#2024-11-01|3028.63
#2024-11-04|3035.95
#2024-11-05|3029.10
#2024-11-06|2949.29
#2024-11-07|2967.35
#2024-11-08|2949.02
#2024-11-11|2949.84
#2024-11-12|2894.24
#2024-11-13|2874.46
#2024-11-14|2889.63
#2024-11-15|2884.42
#2024-11-18|2914.76
#2024-11-19|2911.05
#2024-11-20|2934.44
#2024-11-21|2899.17
#2024-11-22|2879.34
#2024-11-25|2868.42
#2024-11-26|2850.50
#2024-11-27|2861.19
#2024-11-28|2878.06
#2024-11-29|2898.65
#2024-12-02|2913.46
#2024-12-03|2935.41
#2024-12-04|2938.70
#2024-12-05|2951.56
#2024-12-06|2928.36
#2024-12-09|2922.87
#2024-12-10|2911.60
#2024-12-11|2902.36
#2024-12-12|2888.51
#2024-12-13|2904.31
#2024-12-16|2905.32
#2024-12-17|2847.27
#2024-12-18|2831.77
#2024-12-19|2787.76
#2024-12-20|2804.48
#2024-12-23|2826.21
#2024-12-24|2825.40
#2024-12-25|2825.40
#2024-12-26|2830.47
#2024-12-27|2886.34
#2024-12-30|2847.69
#2024-12-31|2841.37
#2025-01-01|2841.37
#2025-01-02|2859.29
#2025-01-03|2847.26
#2025-01-06|2879.19
#2025-01-07|2845.81
#2025-01-08|2805.11
#2025-01-09|2758.83
#2025-01-10|2748.61
#2025-01-13|2713.39
#2025-01-14|2707.23
#2025-01-15|2715.60
#2025-01-16|2676.49
#2025-01-17|2647.29
#2025-01-20|2700.39
#2025-01-21|2740.34
#2025-01-22|2725.32
#2025-01-23|2737.67
#2025-01-24|2747.34
#2025-01-27|2739.42
#2025-01-28|2710.10
#2025-01-29|2710.31
#2025-01-30|2723.41
#2025-01-31|2693.98
#2025-02-03|2612.38
#2025-02-04|2673.47
#2025-02-05|2671.68
#2025-02-06|2704.97
#2025-02-07|2678.95
#2025-02-10|2699.92
#2025-02-11|2769.11
#2025-02-12|2748.72
#2025-02-13|2782.03
#2025-02-14|2802.92
#2025-02-17|2810.80
#2025-02-18|2846.45
#2025-02-19|2828.65
#2025-02-20|2850.10
#2025-02-21|2828.36
#2025-02-24|2842.68
#2025-02-25|2839.74
#2025-02-26|2869.02
#2025-02-27|2802.30
#2025-02-28|2806.69
#2025-03-03|2845.92
#2025-03-04|2759.29
#2025-03-05|2899.10
#2025-03-06|2969.03
#2025-03-07|2944.33
#2025-03-10|2925.96
#2025-03-11|2899.75
#2025-03-12|2914.34
#2025-03-13|2881.05
#2025-03-14|2944.39
#2025-03-17|2984.36
#2025-03-18|3016.97
#2025-03-19|3018.91
#2025-03-20|3000.34
#2025-03-21|2925.71
#2025-03-24|2873.94
#2025-03-25|2881.16
#2025-03-26|2857.13
#2025-03-27|2807.82
#2025-03-28|2825.22
#2025-03-31|2746.16
#2025-04-01|2792.07
#2025-04-02|2789.31
#2025-04-03|2649.67
#2025-04-04|2472.26
#2025-04-07|2394.77
#2025-04-08|2444.29
#2025-04-09|2302.23
#2025-04-10|2494.63
#2025-04-11|2534.60
#2025-04-14|2622.40
#2025-04-15|2746.87
#2025-04-16|2722.80
#2025-04-17|2715.88
#2025-04-18|2715.88
#2025-04-21|2751.34
#2025-04-22|2694.08
#2025-04-23|2815.96
#2025-04-24|2800.77
#2025-04-25|2819.80
#2025-04-28|2825.81
#2025-04-29|2845.72
#2025-04-30|2973.56
#2025-05-01|3018.29
#2025-05-02|3132.81
#2025-05-05|3114.47
#2025-05-06|3108.23
#2025-05-07|3049.41
#2025-05-08|3039.05
#2025-05-09|3022.82
#2025-05-12|3110.64
#2025-05-13|3115.72
#2025-05-14|3178.48
#2025-05-15|3192.40
#2025-05-16|3205.55
#2025-05-19|3260.59
#2025-05-20|3257.26
#2025-05-21|3297.39
#2025-05-22|3245.99
#2025-05-23|3234.57
#2025-05-26|3283.57
#2025-05-27|3264.36
#2025-05-28|3217.70
#2025-05-29|3231.36
#2025-05-30|3232.40
#2025-06-02|3233.35
#2025-06-03|3211.25
#2025-06-04|3259.23
#2025-06-05|3266.72
#2025-06-06|3328.55
#2025-06-09|3334.03
#2025-06-10|3358.96
#2025-06-11|3366.20
#2025-06-12|3389.45
#2025-06-13|3368.46
#2025-06-16|3386.09
#2025-06-17|3307.27
#2025-06-18|3270.15
#2025-06-19|3247.26
#2025-06-20|3201.97
#2025-06-23|3191.68
#2025-06-24|3240.06
#2025-06-25|3241.67
#2025-06-26|3255.67
#2025-06-27|3314.15
#2025-06-30|3288.26
#2025-07-01|3279.38
#2025-07-02|3300.40
#2025-07-03|3298.07
#2025-07-04|3270.70
#2025-07-07|3319.70
#2025-07-08|3341.01
#2025-07-09|3366.05
#2025-07-10|3380.33
#2025-07-11|3370.72
#2025-07-14|3342.84
#2025-07-15|3337.02
#2025-07-16|3331.00
#2025-07-17|3358.54
#2025-07-18|3356.69
#2025-07-21|3364.78
#2025-07-22|3341.67
#2025-07-23|3414.70
#2025-07-24|3447.69
#2025-07-25|3474.14
#2025-07-28|3430.81
#2025-07-29|3376.53
#2025-07-30|3348.29
#2025-07-31|3233.50
#2025-08-01|3193.94
#2025-08-04|3198.24
#2025-08-05|3224.98
#2025-08-06|3241.77
#2025-08-07|3343.99
#2025-08-08|3353.61
#2025-08-11|3320.85
#2025-08-12|3396.39
#2025-08-13|3392.53
#2025-08-14|3362.07
#2025-08-15|3374.69
#2025-08-18|3335.80
#2025-08-19|3378.46
#2025-08-20|3321.01
#2025-08-21|3308.24
#2025-08-22|3345.18
#2025-08-25|3299.46
#2025-08-26|3286.54
#2025-08-27|3255.35
#2025-08-28|3265.23
#2025-08-29|3221.14
#2025-09-01|3247.11
#2025-09-02|3175.06
#2025-09-03|3129.62
#2025-09-04|3141.68
#2025-09-05|3181.45
#2025-09-08|3161.50
#2025-09-09|3131.16
#2025-09-10|3134.18
#2025-09-11|3165.87
#2025-09-12|3215.13
#2025-09-15|3243.56
#2025-09-16|3293.85
#2025-09-17|3289.43
#2025-09-18|3266.64
#2025-09-19|3149.81
#2025-09-22|3119.09
#2025-09-23|3182.21
#2025-09-24|3154.80
#2025-09-25|3069.29
#2025-09-26|3064.82
#2025-09-29|3074.81
#2025-09-30|3049.52
#2025-10-01|3090.93
#2025-10-02|3103.04
#2025-10-03|3172.05
#2025-10-06|3147.59
#2025-10-07|3135.54
#2025-10-08|3115.58
#2025-10-09|3089.39
#2025-10-10|3079.44
#2025-10-13|3050.65
#2025-10-14|3061.15
#2025-10-15|3113.01
#2025-10-16|3200.51
#2025-10-17|3191.90
#2025-10-20|3227.26
#2025-10-21|3186.24
#2025-10-22|3170.38
#2025-10-23|3310.82
#2025-10-24|3266.35
#2025-10-27|3311.00
#2025-10-28|3322.62
#2025-10-29|3338.08
#2025-10-30|3230.84
#2025-10-31|3212.97
#2025-11-03|3227.18
#2025-11-04|3187.27
#2025-11-05|3222.91
#2025-11-06|3198.90
#2025-11-07|3180.47
#2025-11-10|3230.45
#2025-11-11|3280.41
#2025-11-12|3280.21
#2025-11-13|3254.77
#2025-11-14|3206.44
#2025-11-17|3175.13
#2025-11-18|3099.77
#2025-11-19|3186.73
#2025-11-20|3156.22
#2025-11-21|3154.53
#2025-11-24|3178.84
#2025-11-25|3173.89
#2025-11-26|3236.11
#2025-11-27|3301.01
#2025-11-28|3309.87
#2025-12-01|3336.78
#2025-12-02|3358.21
#2025-12-03|3385.97
#2025-12-04|3418.83
#2025-12-05|3422.39
#2025-12-08|3446.66
#2025-12-09|3459.50
#2025-12-10|3501.87
#2025-12-11|3639.62
#2025-12-12|3648.75
#2025-12-15|3577.14
#2025-12-16|3587.28
#2025-12-17|3550.01
#2025-12-18|3573.20
#2025-12-19|3577.23
#2025-12-22|3591.82
#2025-12-23|3626.06
#2025-12-24|3627.26
#2025-12-25|3627.26
#2025-12-26|3626.97
#2025-12-29|3658.13
#2025-12-30|3665.85
#2025-12-31|3660.87
#2026-01-01|3660.87
#2026-01-02|3656.70
#2026-01-05|3709.00
#2026-01-06|3789.75
#2026-01-07|3812.51
#2026-01-08|3753.30
#2026-01-09|3765.08
#2026-01-12|3827.16
#2026-01-13|3836.32
#2026-01-14|3882.45
#2026-01-15|3864.80
#2026-01-16|3853.08
#2026-01-19|3809.20
#2026-01-20|3853.53
#2026-01-21|3842.48
#2026-01-22|3892.62
#2026-01-23|3861.11
#2026-01-26|3934.40
#2026-01-27|3980.61
#2026-01-28|3969.59
#2026-01-29|3996.43
#2026-01-30|4006.34
#2026-02-02|4003.20
#2026-02-03|4017.39
#2026-02-04|4103.94
#2026-02-05|4059.97
#2026-02-06|4128.52
#2026-02-09|4186.21
#2026-02-10|4158.81
#2026-02-11|4197.83
#2026-02-12|3936.42
#2026-02-13|3917.45
#2026-02-16|3840.50
#2026-02-17|3837.69
#2026-02-18|3917.75
#2026-02-19|3853.57
#2026-02-20|3886.80
#2026-02-23|3797.95
#2026-02-24|3746.83
#2026-02-25|3770.23
#2026-02-26|3771.76
#2026-02-27|3793.47
#2026-03-02|3798.28
#2026-03-03|3689.81
#2026-03-04|3775.44
#2026-03-05|3784.91
#2026-03-06|3761.66
#2026-03-09|3651.82
#2026-03-10|3751.39
#2026-03-11|3682.38
#2026-03-12|3625.51
#2026-03-13|3604.21
#2026-03-16|3691.02
#2026-03-17|3749.53
#2026-03-18|3776.45
#2026-03-19|3671.36
#2026-03-20|3571.69
#2026-03-23|3570.59
#2026-03-24|3589.16
#2026-03-25|3543.48
#2026-03-26|3551.52
#2026-03-27|3493.52
#2026-03-30|3518.35
#2026-03-31|3551.40
#2026-04-01|3664.88
#2026-04-02|3641.83
#2026-04-03|3641.83
#2026-04-06|3639.27
#2026-04-07|3620.33
#2026-04-08|3772.89