Table Data - Nasdaq Denmark Industrials Net Total Return Index
| Title | Nasdaq Denmark Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDK50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 440.26 |
| 2001-04-02 | 418.69 |
| 2001-04-03 | 401.64 |
| 2001-04-04 | 405.04 |
| 2001-04-05 | 420.22 |
| 2001-04-06 | 431.21 |
| 2001-04-09 | 428.35 |
| 2001-04-10 | 444.41 |
| 2001-04-11 | 447.04 |
| 2001-04-12 | 448.49 |
| 2001-04-13 | . |
| 2001-04-16 | 449.08 |
| 2001-04-17 | 452.27 |
| 2001-04-18 | 460.37 |
| 2001-04-19 | 468.35 |
| 2001-04-20 | 473.49 |
| 2001-04-23 | 466.80 |
| 2001-04-24 | 454.97 |
| 2001-04-25 | 446.88 |
| 2001-04-26 | 454.00 |
| 2001-04-27 | 462.78 |
| 2001-04-30 | 469.23 |
| 2001-05-01 | 471.88 |
| 2001-05-02 | 473.57 |
| 2001-05-03 | 470.10 |
| 2001-05-04 | 460.72 |
| 2001-05-07 | 465.31 |
| 2001-05-08 | 455.98 |
| 2001-05-09 | 456.34 |
| 2001-05-10 | 457.82 |
| 2001-05-11 | 454.17 |
| 2001-05-14 | 449.67 |
| 2001-05-15 | 453.18 |
| 2001-05-16 | 456.13 |
| 2001-05-17 | 461.36 |
| 2001-05-18 | 470.03 |
| 2001-05-21 | 472.53 |
| 2001-05-22 | 477.30 |
| 2001-05-23 | 476.54 |
| 2001-05-24 | 474.78 |
| 2001-05-25 | 476.42 |
| 2001-05-28 | . |
| 2001-05-29 | 460.98 |
| 2001-05-30 | 460.31 |
| 2001-05-31 | 459.10 |
| 2001-06-01 | 455.87 |
| 2001-06-04 | 456.50 |
| 2001-06-05 | 456.68 |
| 2001-06-06 | 454.81 |
| 2001-06-07 | 450.94 |
| 2001-06-08 | 450.57 |
| 2001-06-11 | 442.70 |
| 2001-06-12 | 439.14 |
| 2001-06-13 | 447.79 |
| 2001-06-14 | 446.12 |
| 2001-06-15 | 435.94 |
| 2001-06-18 | 432.81 |
| 2001-06-19 | 418.80 |
| 2001-06-20 | 419.25 |
| 2001-06-21 | 409.99 |
| 2001-06-22 | 412.63 |
| 2001-06-25 | 417.80 |
| 2001-06-26 | 407.52 |
| 2001-06-27 | 413.35 |
| 2001-06-28 | 412.78 |
| 2001-06-29 | 414.75 |
| 2001-07-02 | 417.27 |
| 2001-07-03 | 425.14 |
| 2001-07-04 | . |
| 2001-07-05 | 414.12 |
| 2001-07-06 | 415.33 |
| 2001-07-09 | 427.17 |
| 2001-07-10 | 430.15 |
| 2001-07-11 | 422.71 |
| 2001-07-12 | 413.34 |
| 2001-07-13 | 410.92 |
| 2001-07-16 | 404.75 |
| 2001-07-17 | 400.24 |
| 2001-07-18 | 411.15 |
| 2001-07-19 | 434.16 |
| 2001-07-20 | 432.59 |
| 2001-07-23 | 421.30 |
| 2001-07-24 | 421.01 |
| 2001-07-25 | 420.30 |
| 2001-07-26 | 420.82 |
| 2001-07-27 | 417.75 |
| 2001-07-30 | 421.56 |
| 2001-07-31 | 422.44 |
| 2001-08-01 | 440.23 |
| 2001-08-02 | 441.24 |
| 2001-08-03 | 438.52 |
| 2001-08-06 | 432.51 |
| 2001-08-07 | 432.47 |
| 2001-08-08 | 429.18 |
| 2001-08-09 | 429.59 |
| 2001-08-10 | 427.27 |
| 2001-08-13 | 428.99 |
| 2001-08-14 | 425.61 |
| 2001-08-15 | 429.95 |
| 2001-08-16 | 424.50 |
| 2001-08-17 | 427.10 |
| 2001-08-20 | 418.42 |
| 2001-08-21 | 412.78 |
| 2001-08-22 | 408.78 |
| 2001-08-23 | 395.91 |
| 2001-08-24 | 399.60 |
| 2001-08-27 | 390.20 |
| 2001-08-28 | 386.05 |
| 2001-08-29 | 376.93 |
| 2001-08-30 | 355.73 |
| 2001-08-31 | 353.88 |
| 2001-09-03 | . |
| 2001-09-04 | 346.91 |
| 2001-09-05 | 347.39 |
| 2001-09-06 | 351.12 |
| 2001-09-07 | 353.24 |
| 2001-09-10 | 338.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 316.01 |
| 2001-09-18 | 302.54 |
| 2001-09-19 | 296.08 |
| 2001-09-20 | 280.79 |
| 2001-09-21 | 265.80 |
| 2001-09-24 | 291.29 |
| 2001-09-25 | 298.36 |
| 2001-09-26 | 306.61 |
| 2001-09-27 | 306.40 |
| 2001-09-28 | 302.59 |
| 2001-10-01 | 291.31 |
| 2001-10-02 | 297.68 |
| 2001-10-03 | 293.56 |
| 2001-10-04 | 312.89 |
| 2001-10-05 | 318.29 |
| 2001-10-08 | 315.95 |
| 2001-10-09 | 319.76 |
| 2001-10-10 | 325.23 |
| 2001-10-11 | 342.19 |
| 2001-10-12 | 339.24 |
| 2001-10-15 | 336.55 |
| 2001-10-16 | 340.31 |
| 2001-10-17 | 354.15 |
| 2001-10-18 | 347.26 |
| 2001-10-19 | 338.95 |
| 2001-10-22 | 335.63 |
| 2001-10-23 | 331.98 |
| 2001-10-24 | 338.02 |
| 2001-10-25 | 327.66 |
| 2001-10-26 | 347.30 |
| 2001-10-29 | 348.27 |
| 2001-10-30 | 340.42 |
| 2001-10-31 | 336.26 |
| 2001-11-01 | 338.14 |
| 2001-11-02 | 335.73 |
| 2001-11-05 | 346.79 |
| 2001-11-06 | 345.26 |
| 2001-11-07 | 341.75 |
| 2001-11-08 | 337.88 |
| 2001-11-09 | 337.99 |
| 2001-11-12 | 328.25 |
| 2001-11-13 | 328.11 |
| 2001-11-14 | 332.31 |
| 2001-11-15 | 334.99 |
| 2001-11-16 | 331.74 |
| 2001-11-19 | 325.70 |
| 2001-11-20 | 325.65 |
| 2001-11-21 | 324.85 |
| 2001-11-22 | . |
| 2001-11-23 | 323.47 |
| 2001-11-26 | 317.19 |
| 2001-11-27 | 322.94 |
| 2001-11-28 | 325.58 |
| 2001-11-29 | 331.66 |
| 2001-11-30 | 341.88 |
| 2001-12-03 | 325.10 |
| 2001-12-04 | 312.39 |
| 2001-12-05 | 316.01 |
| 2001-12-06 | 319.83 |
| 2001-12-07 | 320.93 |
| 2001-12-10 | 312.72 |
| 2001-12-11 | 308.43 |
| 2001-12-12 | 303.76 |
| 2001-12-13 | 300.87 |
| 2001-12-14 | 297.77 |
| 2001-12-17 | 292.35 |
| 2001-12-18 | 299.53 |
| 2001-12-19 | 305.28 |
| 2001-12-20 | 314.24 |
| 2001-12-21 | 306.80 |
| 2001-12-24 | 303.82 |
| 2001-12-25 | . |
| 2001-12-26 | 304.07 |
| 2001-12-27 | 314.23 |
| 2001-12-28 | 316.13 |
| 2001-12-31 | 319.23 |
| 2002-01-01 | . |
| 2002-01-02 | 320.49 |
| 2002-01-03 | 321.23 |
| 2002-01-04 | 317.20 |
| 2002-01-07 | 319.13 |
| 2002-01-08 | 312.94 |
| 2002-01-09 | 314.24 |
| 2002-01-10 | 317.16 |
| 2002-01-11 | 321.89 |
| 2002-01-14 | 314.77 |
| 2002-01-15 | 314.89 |
| 2002-01-16 | 310.07 |
| 2002-01-17 | 313.86 |
| 2002-01-18 | 317.93 |
| 2002-01-21 | . |
| 2002-01-22 | 316.84 |
| 2002-01-23 | 314.54 |
| 2002-01-24 | 302.63 |
| 2002-01-25 | 294.71 |
| 2002-01-28 | 296.94 |
| 2002-01-29 | 298.10 |
| 2002-01-30 | 295.50 |
| 2002-01-31 | 299.68 |
| 2002-02-01 | 305.18 |
| 2002-02-04 | 307.14 |
| 2002-02-05 | 302.29 |
| 2002-02-06 | 300.62 |
| 2002-02-07 | 301.87 |
| 2002-02-08 | 301.21 |
| 2002-02-11 | 306.40 |
| 2002-02-12 | 307.39 |
| 2002-02-13 | 312.71 |
| 2002-02-14 | 313.17 |
| 2002-02-15 | 315.33 |
| 2002-02-18 | . |
| 2002-02-19 | 308.65 |
| 2002-02-20 | 304.71 |
| 2002-02-21 | 301.90 |
| 2002-02-22 | 305.30 |
| 2002-02-25 | 312.03 |
| 2002-02-26 | 311.15 |
| 2002-02-27 | 312.98 |
| 2002-02-28 | 313.10 |
| 2002-03-01 | 314.13 |
| 2002-03-04 | 324.64 |
| 2002-03-05 | 330.16 |
| 2002-03-06 | 324.45 |
| 2002-03-07 | 325.57 |
| 2002-03-08 | 341.40 |
| 2002-03-11 | 341.24 |
| 2002-03-12 | 335.20 |
| 2002-03-13 | 347.04 |
| 2002-03-14 | 360.27 |
| 2002-03-15 | 359.14 |
| 2002-03-18 | 366.28 |
| 2002-03-19 | 367.47 |
| 2002-03-20 | 364.44 |
| 2002-03-21 | 362.57 |
| 2002-03-22 | 362.18 |
| 2002-03-25 | 363.08 |
| 2002-03-26 | 355.58 |
| 2002-03-27 | 350.98 |
| 2002-03-28 | 350.81 |
| 2002-03-29 | . |
| 2002-04-01 | 353.70 |
| 2002-04-02 | 355.34 |
| 2002-04-03 | 363.14 |
| 2002-04-04 | 367.29 |
| 2002-04-05 | 365.40 |
| 2002-04-08 | 355.44 |
| 2002-04-09 | 359.33 |
| 2002-04-10 | 359.42 |
| 2002-04-11 | 353.59 |
| 2002-04-12 | 352.94 |
| 2002-04-15 | 349.65 |
| 2002-04-16 | 355.70 |
| 2002-04-17 | 355.03 |
| 2002-04-18 | 349.98 |
| 2002-04-19 | 352.62 |
| 2002-04-22 | 349.69 |
| 2002-04-23 | 346.72 |
| 2002-04-24 | 342.61 |
| 2002-04-25 | 337.76 |
| 2002-04-26 | 337.76 |
| 2002-04-29 | 350.59 |
| 2002-04-30 | 355.91 |
| 2002-05-01 | 355.66 |
| 2002-05-02 | 360.43 |
| 2002-05-03 | 363.80 |
| 2002-05-06 | 362.93 |
| 2002-05-07 | 357.83 |
| 2002-05-08 | 361.08 |
| 2002-05-09 | 361.00 |
| 2002-05-10 | 359.17 |
| 2002-05-13 | 355.67 |
| 2002-05-14 | 350.21 |
| 2002-05-15 | 352.97 |
| 2002-05-16 | 350.68 |
| 2002-05-17 | 361.32 |
| 2002-05-20 | 361.44 |
| 2002-05-21 | 356.48 |
| 2002-05-22 | 352.52 |
| 2002-05-23 | 351.35 |
| 2002-05-24 | 348.95 |
| 2002-05-27 | . |
| 2002-05-28 | 339.93 |
| 2002-05-29 | 333.46 |
| 2002-05-30 | 345.20 |
| 2002-05-31 | 343.20 |
| 2002-06-03 | 350.25 |
| 2002-06-04 | 343.40 |
| 2002-06-05 | 341.25 |
| 2002-06-06 | 359.30 |
| 2002-06-07 | 350.41 |
| 2002-06-10 | 350.82 |
| 2002-06-11 | 346.91 |
| 2002-06-12 | 347.21 |
| 2002-06-13 | 340.00 |
| 2002-06-14 | 331.95 |
| 2002-06-17 | 334.32 |
| 2002-06-18 | 333.94 |
| 2002-06-19 | 322.81 |
| 2002-06-20 | 316.89 |
| 2002-06-21 | 317.73 |
| 2002-06-24 | 304.86 |
| 2002-06-25 | 318.15 |
| 2002-06-26 | 322.42 |
| 2002-06-27 | 333.87 |
| 2002-06-28 | 344.65 |
| 2002-07-01 | 351.63 |
| 2002-07-02 | 348.46 |
| 2002-07-03 | 337.53 |
| 2002-07-04 | . |
| 2002-07-05 | 346.84 |
| 2002-07-08 | 353.59 |
| 2002-07-09 | 348.32 |
| 2002-07-10 | 342.37 |
| 2002-07-11 | 334.43 |
| 2002-07-12 | 339.68 |
| 2002-07-15 | 340.91 |
| 2002-07-16 | 339.29 |
| 2002-07-17 | 343.21 |
| 2002-07-18 | 345.84 |
| 2002-07-19 | 345.21 |
| 2002-07-22 | 334.63 |
| 2002-07-23 | 320.71 |
| 2002-07-24 | 297.37 |
| 2002-07-25 | 311.17 |
| 2002-07-26 | 302.36 |
| 2002-07-29 | 311.14 |
| 2002-07-30 | 313.26 |
| 2002-07-31 | 309.50 |
| 2002-08-01 | 313.58 |
| 2002-08-02 | 309.69 |
| 2002-08-05 | 302.59 |
| 2002-08-06 | 292.89 |
| 2002-08-07 | 297.60 |
| 2002-08-08 | 296.80 |
| 2002-08-09 | 299.20 |
| 2002-08-12 | 298.49 |
| 2002-08-13 | 295.21 |
| 2002-08-14 | 284.43 |
| 2002-08-15 | 283.96 |
| 2002-08-16 | 278.36 |
| 2002-08-19 | 281.36 |
| 2002-08-20 | 285.20 |
| 2002-08-21 | 293.79 |
| 2002-08-22 | 276.30 |
| 2002-08-23 | 261.29 |
| 2002-08-26 | 260.42 |
| 2002-08-27 | 261.28 |
| 2002-08-28 | 274.16 |
| 2002-08-29 | 278.42 |
| 2002-08-30 | 278.51 |
| 2002-09-02 | . |
| 2002-09-03 | 275.79 |
| 2002-09-04 | 272.15 |
| 2002-09-05 | 266.32 |
| 2002-09-06 | 271.72 |
| 2002-09-09 | 266.04 |
| 2002-09-10 | 263.53 |
| 2002-09-11 | 262.10 |
| 2002-09-12 | 257.68 |
| 2002-09-13 | 253.45 |
| 2002-09-16 | 247.54 |
| 2002-09-17 | 246.67 |
| 2002-09-18 | 240.39 |
| 2002-09-19 | 236.09 |
| 2002-09-20 | 241.23 |
| 2002-09-23 | 238.45 |
| 2002-09-24 | 227.23 |
| 2002-09-25 | 223.07 |
| 2002-09-26 | 229.22 |
| 2002-09-27 | 237.10 |
| 2002-09-30 | 230.96 |
| 2002-10-01 | 226.01 |
| 2002-10-02 | 232.18 |
| 2002-10-03 | 229.52 |
| 2002-10-04 | 233.70 |
| 2002-10-07 | 233.15 |
| 2002-10-08 | 232.86 |
| 2002-10-09 | 225.69 |
| 2002-10-10 | 228.07 |
| 2002-10-11 | 237.27 |
| 2002-10-14 | 234.46 |
| 2002-10-15 | 243.27 |
| 2002-10-16 | 238.13 |
| 2002-10-17 | 236.96 |
| 2002-10-18 | 234.58 |
| 2002-10-21 | 235.70 |
| 2002-10-22 | 237.60 |
| 2002-10-23 | 231.95 |
| 2002-10-24 | 231.99 |
| 2002-10-25 | 232.80 |
| 2002-10-28 | 240.02 |
| 2002-10-29 | 231.54 |
| 2002-10-30 | 235.51 |
| 2002-10-31 | 238.75 |
| 2002-11-01 | 238.41 |
| 2002-11-04 | 238.69 |
| 2002-11-05 | 237.92 |
| 2002-11-06 | 238.27 |
| 2002-11-07 | 238.08 |
| 2002-11-08 | 237.29 |
| 2002-11-11 | 235.76 |
| 2002-11-12 | 232.63 |
| 2002-11-13 | 224.97 |
| 2002-11-14 | 222.70 |
| 2002-11-15 | 223.89 |
| 2002-11-18 | 229.65 |
| 2002-11-19 | 232.39 |
| 2002-11-20 | 228.81 |
| 2002-11-21 | 231.41 |
| 2002-11-22 | 233.11 |
| 2002-11-25 | 230.03 |
| 2002-11-26 | 226.36 |
| 2002-11-27 | 200.74 |
| 2002-11-28 | . |
| 2002-11-29 | 202.47 |
| 2002-12-02 | 205.02 |
| 2002-12-03 | 201.71 |
| 2002-12-04 | 199.49 |
| 2002-12-05 | 201.99 |
| 2002-12-06 | 200.55 |
| 2002-12-09 | 205.53 |
| 2002-12-10 | 213.55 |
| 2002-12-11 | 216.73 |
| 2002-12-12 | 217.11 |
| 2002-12-13 | 216.51 |
| 2002-12-16 | 219.41 |
| 2002-12-17 | 250.72 |
| 2002-12-18 | 246.80 |
| 2002-12-19 | 246.37 |
| 2002-12-20 | 241.65 |
| 2002-12-23 | 243.81 |
| 2002-12-24 | 244.83 |
| 2002-12-25 | . |
| 2002-12-26 | 245.44 |
| 2002-12-27 | 248.11 |
| 2002-12-30 | 251.96 |
| 2002-12-31 | 252.89 |
| 2003-01-01 | . |
| 2003-01-02 | 253.46 |
| 2003-01-03 | 254.26 |
| 2003-01-06 | 256.08 |
| 2003-01-07 | 253.88 |
| 2003-01-08 | 249.07 |
| 2003-01-09 | 254.98 |
| 2003-01-10 | 258.21 |
| 2003-01-13 | 258.33 |
| 2003-01-14 | 259.19 |
| 2003-01-15 | 254.85 |
| 2003-01-16 | 258.42 |
| 2003-01-17 | 256.85 |
| 2003-01-20 | . |
| 2003-01-21 | 259.41 |
| 2003-01-22 | 258.39 |
| 2003-01-23 | 253.49 |
| 2003-01-24 | 255.17 |
| 2003-01-27 | 247.56 |
| 2003-01-28 | 245.79 |
| 2003-01-29 | 244.36 |
| 2003-01-30 | 242.81 |
| 2003-01-31 | 236.89 |
| 2003-02-03 | 237.69 |
| 2003-02-04 | 233.25 |
| 2003-02-05 | 233.47 |
| 2003-02-06 | 233.69 |
| 2003-02-07 | 231.95 |
| 2003-02-10 | 228.79 |
| 2003-02-11 | 227.79 |
| 2003-02-12 | 224.20 |
| 2003-02-13 | 224.61 |
| 2003-02-14 | 224.96 |
| 2003-02-17 | . |
| 2003-02-18 | 224.60 |
| 2003-02-19 | 226.34 |
| 2003-02-20 | 223.67 |
| 2003-02-21 | 219.24 |
| 2003-02-24 | 222.95 |
| 2003-02-25 | 218.37 |
| 2003-02-26 | 218.35 |
| 2003-02-27 | 218.27 |
| 2003-02-28 | 219.61 |
| 2003-03-03 | 227.86 |
| 2003-03-04 | 227.12 |
| 2003-03-05 | 228.54 |
| 2003-03-06 | 222.77 |
| 2003-03-07 | 222.68 |
| 2003-03-10 | 222.26 |
| 2003-03-11 | 218.18 |
| 2003-03-12 | 226.55 |
| 2003-03-13 | 225.64 |
| 2003-03-14 | 230.87 |
| 2003-03-17 | 230.20 |
| 2003-03-18 | 230.59 |
| 2003-03-19 | 232.80 |
| 2003-03-20 | 231.17 |
| 2003-03-21 | 236.66 |
| 2003-03-24 | 240.16 |
| 2003-03-25 | 244.07 |
| 2003-03-26 | 244.25 |
| 2003-03-27 | 241.53 |
| 2003-03-28 | 248.35 |
| 2003-03-31 | 248.22 |
| 2003-04-01 | 251.57 |
| 2003-04-02 | 253.92 |
| 2003-04-03 | 256.87 |
| 2003-04-04 | 257.84 |
| 2003-04-07 | 262.37 |
| 2003-04-08 | 257.68 |
| 2003-04-09 | 256.15 |
| 2003-04-10 | 258.11 |
| 2003-04-11 | 262.41 |
| 2003-04-14 | 268.14 |
| 2003-04-15 | 268.88 |
| 2003-04-16 | 269.10 |
| 2003-04-17 | 270.39 |
| 2003-04-18 | . |
| 2003-04-21 | 269.24 |
| 2003-04-22 | 274.15 |
| 2003-04-23 | 278.33 |
| 2003-04-24 | 277.46 |
| 2003-04-25 | 276.86 |
| 2003-04-28 | 278.26 |
| 2003-04-29 | 282.26 |
| 2003-04-30 | 287.50 |
| 2003-05-01 | 289.81 |
| 2003-05-02 | 292.03 |
| 2003-05-05 | 296.85 |
| 2003-05-06 | 295.58 |
| 2003-05-07 | 299.63 |
| 2003-05-08 | 307.49 |
| 2003-05-09 | 308.93 |
| 2003-05-12 | 310.83 |
| 2003-05-13 | 306.45 |
| 2003-05-14 | 310.82 |
| 2003-05-15 | 320.58 |
| 2003-05-16 | 322.68 |
| 2003-05-19 | 329.03 |
| 2003-05-20 | 332.68 |
| 2003-05-21 | 333.48 |
| 2003-05-22 | 331.30 |
| 2003-05-23 | 330.35 |
| 2003-05-26 | . |
| 2003-05-27 | 324.32 |
| 2003-05-28 | 329.87 |
| 2003-05-29 | 332.31 |
| 2003-05-30 | 340.98 |
| 2003-06-02 | 347.88 |
| 2003-06-03 | 345.38 |
| 2003-06-04 | 347.35 |
| 2003-06-05 | 352.40 |
| 2003-06-06 | 356.01 |
| 2003-06-09 | 357.93 |
| 2003-06-10 | 364.65 |
| 2003-06-11 | 377.82 |
| 2003-06-12 | 375.36 |
| 2003-06-13 | 366.29 |
| 2003-06-16 | 366.63 |
| 2003-06-17 | 355.48 |
| 2003-06-18 | 348.96 |
| 2003-06-19 | 344.10 |
| 2003-06-20 | 351.61 |
| 2003-06-23 | 355.93 |
| 2003-06-24 | 353.96 |
| 2003-06-25 | 351.75 |
| 2003-06-26 | 350.08 |
| 2003-06-27 | 360.39 |
| 2003-06-30 | 356.95 |
| 2003-07-01 | 359.40 |
| 2003-07-02 | 360.02 |
| 2003-07-03 | 354.66 |
| 2003-07-04 | . |
| 2003-07-07 | 353.41 |
| 2003-07-08 | 343.18 |
| 2003-07-09 | 347.72 |
| 2003-07-10 | 345.91 |
| 2003-07-11 | 344.70 |
| 2003-07-14 | 350.51 |
| 2003-07-15 | 355.54 |
| 2003-07-16 | 360.24 |
| 2003-07-17 | 356.27 |
| 2003-07-18 | 361.70 |
| 2003-07-21 | 366.82 |
| 2003-07-22 | 368.40 |
| 2003-07-23 | 374.03 |
| 2003-07-24 | 381.11 |
| 2003-07-25 | 380.05 |
| 2003-07-28 | 373.52 |
| 2003-07-29 | 372.63 |
| 2003-07-30 | 367.61 |
| 2003-07-31 | 365.33 |
| 2003-08-01 | 365.68 |
| 2003-08-04 | 371.74 |
| 2003-08-05 | 374.70 |
| 2003-08-06 | 380.60 |
| 2003-08-07 | 396.32 |
| 2003-08-08 | 400.53 |
| 2003-08-11 | 400.51 |
| 2003-08-12 | 401.59 |
| 2003-08-13 | 413.90 |
| 2003-08-14 | 407.80 |
| 2003-08-15 | 415.31 |
| 2003-08-18 | 415.83 |
| 2003-08-19 | 441.04 |
| 2003-08-20 | 461.60 |
| 2003-08-21 | 438.38 |
| 2003-08-22 | 420.87 |
| 2003-08-25 | 423.98 |
| 2003-08-26 | 436.77 |
| 2003-08-27 | 440.90 |
| 2003-08-28 | 436.44 |
| 2003-08-29 | 437.43 |
| 2003-09-01 | . |
| 2003-09-02 | 451.72 |
| 2003-09-03 | 466.69 |
| 2003-09-04 | 466.15 |
| 2003-09-05 | 465.96 |
| 2003-09-08 | 459.78 |
| 2003-09-09 | 461.70 |
| 2003-09-10 | 456.22 |
| 2003-09-11 | 463.36 |
| 2003-09-12 | 474.67 |
| 2003-09-15 | 475.22 |
| 2003-09-16 | 468.03 |
| 2003-09-17 | 471.56 |
| 2003-09-18 | 473.41 |
| 2003-09-19 | 469.04 |
| 2003-09-22 | 465.11 |
| 2003-09-23 | 474.81 |
| 2003-09-24 | 476.75 |
| 2003-09-25 | 476.87 |
| 2003-09-26 | 471.32 |
| 2003-09-29 | 464.16 |
| 2003-09-30 | 455.25 |
| 2003-10-01 | 476.69 |
| 2003-10-02 | 483.30 |
| 2003-10-03 | 485.09 |
| 2003-10-06 | 492.20 |
| 2003-10-07 | 494.12 |
| 2003-10-08 | 502.66 |
| 2003-10-09 | 502.06 |
| 2003-10-10 | 504.79 |
| 2003-10-13 | 513.38 |
| 2003-10-14 | 521.55 |
| 2003-10-15 | 527.87 |
| 2003-10-16 | 533.14 |
| 2003-10-17 | 534.20 |
| 2003-10-20 | 527.99 |
| 2003-10-21 | 528.87 |
| 2003-10-22 | 514.00 |
| 2003-10-23 | 509.83 |
| 2003-10-24 | 519.29 |
| 2003-10-27 | 526.18 |
| 2003-10-28 | 521.36 |
| 2003-10-29 | 531.99 |
| 2003-10-30 | 533.59 |
| 2003-10-31 | 522.91 |
| 2003-11-03 | 527.06 |
| 2003-11-04 | 526.31 |
| 2003-11-05 | 518.55 |
| 2003-11-06 | 508.67 |
| 2003-11-07 | 513.71 |
| 2003-11-10 | 502.54 |
| 2003-11-11 | 486.49 |
| 2003-11-12 | 492.84 |
| 2003-11-13 | 498.95 |
| 2003-11-14 | 499.03 |
| 2003-11-17 | 486.99 |
| 2003-11-18 | 501.43 |
| 2003-11-19 | 497.58 |
| 2003-11-20 | 495.10 |
| 2003-11-21 | 490.18 |
| 2003-11-24 | 479.54 |
| 2003-11-25 | 477.38 |
| 2003-11-26 | 481.86 |
| 2003-11-27 | . |
| 2003-11-28 | 472.63 |
| 2003-12-01 | 479.74 |
| 2003-12-02 | 489.45 |
| 2003-12-03 | 484.31 |
| 2003-12-04 | 472.57 |
| 2003-12-05 | 466.83 |
| 2003-12-08 | 458.25 |
| 2003-12-09 | 475.93 |
| 2003-12-10 | 473.04 |
| 2003-12-11 | 472.74 |
| 2003-12-12 | 479.45 |
| 2003-12-15 | 480.63 |
| 2003-12-16 | 470.84 |
| 2003-12-17 | 465.66 |
| 2003-12-18 | 467.62 |
| 2003-12-19 | 482.31 |
| 2003-12-22 | 479.24 |
| 2003-12-23 | 479.29 |
| 2003-12-24 | 480.59 |
| 2003-12-25 | . |
| 2003-12-26 | 480.42 |
| 2003-12-29 | 482.68 |
| 2003-12-30 | 484.28 |
| 2003-12-31 | 487.38 |
| 2004-01-01 | . |
| 2004-01-02 | 512.93 |
| 2004-01-05 | 524.13 |
| 2004-01-06 | 528.40 |
| 2004-01-07 | 541.59 |
| 2004-01-08 | 542.29 |
| 2004-01-09 | 551.98 |
| 2004-01-12 | 550.89 |
| 2004-01-13 | 553.22 |
| 2004-01-14 | 557.07 |
| 2004-01-15 | 554.34 |
| 2004-01-16 | 542.76 |
| 2004-01-19 | . |
| 2004-01-20 | 541.77 |
| 2004-01-21 | 538.31 |
| 2004-01-22 | 561.32 |
| 2004-01-23 | 562.58 |
| 2004-01-26 | 552.29 |
| 2004-01-27 | 558.18 |
| 2004-01-28 | 556.32 |
| 2004-01-29 | 541.62 |
| 2004-01-30 | 534.22 |
| 2004-02-02 | 538.36 |
| 2004-02-03 | 541.71 |
| 2004-02-04 | 539.99 |
| 2004-02-05 | 556.73 |
| 2004-02-06 | 563.06 |
| 2004-02-09 | 565.90 |
| 2004-02-10 | 569.17 |
| 2004-02-11 | 577.21 |
| 2004-02-12 | 594.15 |
| 2004-02-13 | 590.57 |
| 2004-02-16 | . |
| 2004-02-17 | 580.45 |
| 2004-02-18 | 580.01 |
| 2004-02-19 | 570.86 |
| 2004-02-20 | 557.53 |
| 2004-02-23 | 554.06 |
| 2004-02-24 | 556.07 |
| 2004-02-25 | 567.21 |
| 2004-02-26 | 561.35 |
| 2004-02-27 | 564.89 |
| 2004-03-01 | 572.20 |
| 2004-03-02 | 571.48 |
| 2004-03-03 | 554.57 |
| 2004-03-04 | 557.24 |
| 2004-03-05 | 569.11 |
| 2004-03-08 | 565.58 |
| 2004-03-09 | 564.66 |
| 2004-03-10 | 542.10 |
| 2004-03-11 | 529.45 |
| 2004-03-12 | 526.65 |
| 2004-03-15 | 523.98 |
| 2004-03-16 | 536.03 |
| 2004-03-17 | 530.05 |
| 2004-03-18 | 533.85 |
| 2004-03-19 | 525.04 |
| 2004-03-22 | 517.00 |
| 2004-03-23 | 519.71 |
| 2004-03-24 | 519.52 |
| 2004-03-25 | 537.46 |
| 2004-03-26 | 486.95 |
| 2004-03-29 | 495.58 |
| 2004-03-30 | 498.48 |
| 2004-03-31 | 491.87 |
| 2004-04-01 | 498.15 |
| 2004-04-02 | 497.05 |
| 2004-04-05 | 495.24 |
| 2004-04-06 | 491.53 |
| 2004-04-07 | 499.78 |
| 2004-04-08 | 497.15 |
| 2004-04-09 | . |
| 2004-04-12 | 495.72 |
| 2004-04-13 | 494.44 |
| 2004-04-14 | 490.61 |
| 2004-04-15 | 487.47 |
| 2004-04-16 | 485.10 |
| 2004-04-19 | 483.14 |
| 2004-04-20 | 485.29 |
| 2004-04-21 | 481.54 |
| 2004-04-22 | 476.67 |
| 2004-04-23 | 482.18 |
| 2004-04-26 | 476.83 |
| 2004-04-27 | 471.97 |
| 2004-04-28 | 450.85 |
| 2004-04-29 | 455.70 |
| 2004-04-30 | 447.76 |
| 2004-05-03 | 448.35 |
| 2004-05-04 | 456.92 |
| 2004-05-05 | 472.38 |
| 2004-05-06 | 457.55 |
| 2004-05-07 | 451.20 |
| 2004-05-10 | 438.82 |
| 2004-05-11 | 443.89 |
| 2004-05-12 | 446.79 |
| 2004-05-13 | 450.60 |
| 2004-05-14 | 443.78 |
| 2004-05-17 | 436.42 |
| 2004-05-18 | 440.38 |
| 2004-05-19 | 450.64 |
| 2004-05-20 | 446.65 |
| 2004-05-21 | 447.89 |
| 2004-05-24 | 441.35 |
| 2004-05-25 | 440.46 |
| 2004-05-26 | 439.78 |
| 2004-05-27 | 449.03 |
| 2004-05-28 | 461.73 |
| 2004-05-31 | . |
| 2004-06-01 | 458.51 |
| 2004-06-02 | 475.58 |
| 2004-06-03 | 467.71 |
| 2004-06-04 | 475.19 |
| 2004-06-07 | 481.80 |
| 2004-06-08 | 485.05 |
| 2004-06-09 | 473.60 |
| 2004-06-10 | 480.65 |
| 2004-06-11 | . |
| 2004-06-14 | 468.86 |
| 2004-06-15 | 473.51 |
| 2004-06-16 | 467.82 |
| 2004-06-17 | 464.34 |
| 2004-06-18 | 470.39 |
| 2004-06-21 | 469.64 |
| 2004-06-22 | 466.52 |
| 2004-06-23 | 466.06 |
| 2004-06-24 | 473.61 |
| 2004-06-25 | 477.51 |
| 2004-06-28 | 481.18 |
| 2004-06-29 | 476.78 |
| 2004-06-30 | 490.22 |
| 2004-07-01 | 494.24 |
| 2004-07-02 | 496.45 |
| 2004-07-05 | . |
| 2004-07-06 | 492.42 |
| 2004-07-07 | 495.53 |
| 2004-07-08 | 495.26 |
| 2004-07-09 | 496.52 |
| 2004-07-12 | 500.00 |
| 2004-07-13 | 500.53 |
| 2004-07-14 | 503.10 |
| 2004-07-15 | 507.66 |
| 2004-07-16 | 512.47 |
| 2004-07-19 | 512.22 |
| 2004-07-20 | 506.03 |
| 2004-07-21 | 501.42 |
| 2004-07-22 | 487.81 |
| 2004-07-23 | 476.24 |
| 2004-07-26 | 478.47 |
| 2004-07-27 | 475.91 |
| 2004-07-28 | 477.66 |
| 2004-07-29 | 487.60 |
| 2004-07-30 | 486.75 |
| 2004-08-02 | 489.38 |
| 2004-08-03 | 502.43 |
| 2004-08-04 | 502.60 |
| 2004-08-05 | 506.12 |
| 2004-08-06 | 505.25 |
| 2004-08-09 | 498.93 |
| 2004-08-10 | 506.75 |
| 2004-08-11 | 497.54 |
| 2004-08-12 | 504.11 |
| 2004-08-13 | 503.79 |
| 2004-08-16 | 502.63 |
| 2004-08-17 | 504.57 |
| 2004-08-18 | 500.25 |
| 2004-08-19 | 500.72 |
| 2004-08-20 | 498.03 |
| 2004-08-23 | 495.73 |
| 2004-08-24 | 485.70 |
| 2004-08-25 | 481.42 |
| 2004-08-26 | 484.30 |
| 2004-08-27 | 491.22 |
| 2004-08-30 | 484.30 |
| 2004-08-31 | 478.11 |
| 2004-09-01 | 485.44 |
| 2004-09-02 | 489.43 |
| 2004-09-03 | 484.99 |
| 2004-09-06 | . |
| 2004-09-07 | 488.10 |
| 2004-09-08 | 491.41 |
| 2004-09-09 | 495.28 |
| 2004-09-10 | 505.62 |
| 2004-09-13 | 504.75 |
| 2004-09-14 | 506.15 |
| 2004-09-15 | 502.10 |
| 2004-09-16 | 504.96 |
| 2004-09-17 | 507.62 |
| 2004-09-20 | 505.64 |
| 2004-09-21 | 515.95 |
| 2004-09-22 | 514.16 |
| 2004-09-23 | 518.76 |
| 2004-09-24 | 522.08 |
| 2004-09-27 | 521.20 |
| 2004-09-28 | 520.41 |
| 2004-09-29 | 525.95 |
| 2004-09-30 | 534.29 |
| 2004-10-01 | 539.22 |
| 2004-10-04 | 537.61 |
| 2004-10-05 | 536.29 |
| 2004-10-06 | 538.68 |
| 2004-10-07 | 541.45 |
| 2004-10-08 | 543.21 |
| 2004-10-11 | 541.49 |
| 2004-10-12 | 538.31 |
| 2004-10-13 | 536.57 |
| 2004-10-14 | 537.83 |
| 2004-10-15 | 537.66 |
| 2004-10-18 | 535.13 |
| 2004-10-19 | 539.03 |
| 2004-10-20 | 527.43 |
| 2004-10-21 | 527.64 |
| 2004-10-22 | 538.34 |
| 2004-10-25 | 534.32 |
| 2004-10-26 | 528.48 |
| 2004-10-27 | 527.36 |
| 2004-10-28 | 524.39 |
| 2004-10-29 | 518.46 |
| 2004-11-01 | 530.09 |
| 2004-11-02 | 528.25 |
| 2004-11-03 | 535.49 |
| 2004-11-04 | 539.30 |
| 2004-11-05 | 549.28 |
| 2004-11-08 | 550.29 |
| 2004-11-09 | 549.41 |
| 2004-11-10 | 550.12 |
| 2004-11-11 | 557.01 |
| 2004-11-12 | 556.34 |
| 2004-11-15 | 557.84 |
| 2004-11-16 | 558.30 |
| 2004-11-17 | 566.06 |
| 2004-11-18 | 567.24 |
| 2004-11-19 | 570.43 |
| 2004-11-22 | 564.59 |
| 2004-11-23 | 573.32 |
| 2004-11-24 | 584.16 |
| 2004-11-25 | . |
| 2004-11-26 | 575.39 |
| 2004-11-29 | 575.27 |
| 2004-11-30 | 572.54 |
| 2004-12-01 | 580.39 |
| 2004-12-02 | 582.08 |
| 2004-12-03 | 580.02 |
| 2004-12-06 | 582.05 |
| 2004-12-07 | 580.03 |
| 2004-12-08 | 562.65 |
| 2004-12-09 | 555.15 |
| 2004-12-10 | 547.06 |
| 2004-12-13 | 557.73 |
| 2004-12-14 | 556.18 |
| 2004-12-15 | 565.22 |
| 2004-12-16 | 556.84 |
| 2004-12-17 | 551.54 |
| 2004-12-20 | 562.00 |
| 2004-12-21 | 571.79 |
| 2004-12-22 | 577.23 |
| 2004-12-23 | 582.05 |
| 2004-12-24 | . |
| 2004-12-27 | 587.30 |
| 2004-12-28 | 582.46 |
| 2004-12-29 | 584.67 |
| 2004-12-30 | 588.61 |
| 2004-12-31 | 587.04 |
| 2005-01-03 | 590.43 |
| 2005-01-04 | 583.05 |
| 2005-01-05 | 572.84 |
| 2005-01-06 | 574.10 |
| 2005-01-07 | 574.89 |
| 2005-01-10 | 576.47 |
| 2005-01-11 | 577.30 |
| 2005-01-12 | 579.53 |
| 2005-01-13 | 580.50 |
| 2005-01-14 | 581.57 |
| 2005-01-17 | . |
| 2005-01-18 | 580.66 |
| 2005-01-19 | 582.57 |
| 2005-01-20 | 573.09 |
| 2005-01-21 | 575.37 |
| 2005-01-24 | 575.08 |
| 2005-01-25 | 575.33 |
| 2005-01-26 | 585.88 |
| 2005-01-27 | 586.99 |
#2005-01-28| 586.02
#2005-01-31| 588.89
#2005-02-01| 597.18
#2005-02-02| 598.91
#2005-02-03| 603.07
#2005-02-04| 609.38
#2005-02-07| 605.19
#2005-02-08| 604.29
#2005-02-09| 603.26
#2005-02-10| 609.60
#2005-02-11| 612.18
#2005-02-14| 618.48
#2005-02-15| 630.85
#2005-02-16| 629.49
#2005-02-17| 635.69
#2005-02-18| 639.17
#2005-02-21| .
#2005-02-22| 654.99
#2005-02-23| 645.69
#2005-02-24| 660.49
#2005-02-25| 661.50
#2005-02-28| 665.71
#2005-03-01| 669.53
#2005-03-02| 669.50
#2005-03-03| 680.84
#2005-03-04| 694.71
#2005-03-07| 708.17
#2005-03-08| 698.48
#2005-03-09| 697.25
#2005-03-10| 684.97
#2005-03-11| 689.50
#2005-03-14| 685.04
#2005-03-15| 693.81
#2005-03-16| 694.94
#2005-03-17| 690.20
#2005-03-18| 688.54
#2005-03-21| 689.12
#2005-03-22| 686.91
#2005-03-23| 670.48
#2005-03-24| 668.08
#2005-03-25| .
#2005-03-28| 663.40
#2005-03-29| 662.83
#2005-03-30| 659.14
#2005-03-31| 666.96
#2005-04-01| 672.39
#2005-04-04| 668.16
#2005-04-05| 678.27
#2005-04-06| 689.28
#2005-04-07| 693.69
#2005-04-08| 695.61
#2005-04-11| 697.25
#2005-04-12| 694.60
#2005-04-13| 701.98
#2005-04-14| 687.71
#2005-04-15| 671.45
#2005-04-18| 670.31
#2005-04-19| 670.29
#2005-04-20| 680.86
#2005-04-21| 683.63
#2005-04-22| 682.16
#2005-04-25| 684.99
#2005-04-26| 685.07
#2005-04-27| 664.79
#2005-04-28| 649.22
#2005-04-29| 633.83
#2005-05-02| 637.90
#2005-05-03| 643.34
#2005-05-04| 651.07
#2005-05-05| 650.24
#2005-05-06| 651.06
#2005-05-09| 652.97
#2005-05-10| 677.51
#2005-05-11| 677.47
#2005-05-12| 665.62
#2005-05-13| 653.12
#2005-05-16| 651.83
#2005-05-17| 652.97
#2005-05-18| 666.56
#2005-05-19| 660.65
#2005-05-20| 652.99
#2005-05-23| 656.63
#2005-05-24| 665.50
#2005-05-25| 664.43
#2005-05-26| 673.36
#2005-05-27| 675.71
#2005-05-30| .
#2005-05-31| 670.14
#2005-06-01| 672.43
#2005-06-02| 675.47
#2005-06-03| 673.65
#2005-06-06| 675.93
#2005-06-07| 682.21
#2005-06-08| 687.94
#2005-06-09| 679.36
#2005-06-10| 682.63
#2005-06-13| 685.59
#2005-06-14| 683.52
#2005-06-15| 687.92
#2005-06-16| 690.21
#2005-06-17| 705.91
#2005-06-20| 712.63
#2005-06-21| 713.15
#2005-06-22| 716.52
#2005-06-23| 712.56
#2005-06-24| 707.15
#2005-06-27| 694.03
#2005-06-28| 694.44
#2005-06-29| 707.56
#2005-06-30| 701.18
#2005-07-01| 694.89
#2005-07-04| .
#2005-07-05| 697.10
#2005-07-06| 699.23
#2005-07-07| 693.32
#2005-07-08| 705.36
#2005-07-11| 715.79
#2005-07-12| 721.79
#2005-07-13| 718.17
#2005-07-14| 716.06
#2005-07-15| 708.38
#2005-07-18| 708.83
#2005-07-19| 704.19
#2005-07-20| 697.70
#2005-07-21| 702.16
#2005-07-22| 709.53
#2005-07-25| 712.37
#2005-07-26| 707.42
#2005-07-27| 714.13
#2005-07-28| 720.67
#2005-07-29| 726.31
#2005-08-01| 736.63
#2005-08-02| 737.49
#2005-08-03| 755.34
#2005-08-04| 764.27
#2005-08-05| 777.35
#2005-08-08| 793.61
#2005-08-09| 812.90
#2005-08-10| 811.42
#2005-08-11| 803.89
#2005-08-12| 802.23
#2005-08-15| 803.71
#2005-08-16| 801.91
#2005-08-17| 794.21
#2005-08-18| 790.99
#2005-08-19| 800.01
#2005-08-22| 798.36
#2005-08-23| 788.14
#2005-08-24| 784.77
#2005-08-25| 781.64
#2005-08-26| 778.40
#2005-08-29| 771.21
#2005-08-30| 786.24
#2005-08-31| 795.48
#2005-09-01| 821.17
#2005-09-02| 831.80
#2005-09-05| .
#2005-09-06| 836.47
#2005-09-07| 825.30
#2005-09-08| 811.82
#2005-09-09| 824.10
#2005-09-12| 823.59
#2005-09-13| 823.59
#2005-09-14| 824.46
#2005-09-15| 820.28
#2005-09-16| 827.27
#2005-09-19| 819.14
#2005-09-20| 804.31
#2005-09-21| 806.66
#2005-09-22| 799.31
#2005-09-23| 798.37
#2005-09-26| 791.16
#2005-09-27| 786.50
#2005-09-28| 796.54
#2005-09-29| 795.11
#2005-09-30| 796.56
#2005-10-03| 778.41
#2005-10-04| 768.98
#2005-10-05| 774.42
#2005-10-06| 768.63
#2005-10-07| 775.38
#2005-10-10| 779.22
#2005-10-11| 785.41
#2005-10-12| 769.14
#2005-10-13| 735.65
#2005-10-14| 741.04
#2005-10-17| 748.64
#2005-10-18| 729.84
#2005-10-19| 703.01
#2005-10-20| 706.76
#2005-10-21| 688.60
#2005-10-24| 709.84
#2005-10-25| 716.17
#2005-10-26| 720.62
#2005-10-27| 703.34
#2005-10-28| 704.44
#2005-10-31| 716.14
#2005-11-01| 732.57
#2005-11-02| 731.13
#2005-11-03| 745.01
#2005-11-04| 730.05
#2005-11-07| 732.13
#2005-11-08| 727.06
#2005-11-09| 730.47
#2005-11-10| 719.74
#2005-11-11| 710.98
#2005-11-14| 718.66
#2005-11-15| 718.88
#2005-11-16| 715.56
#2005-11-17| 725.45
#2005-11-18| 730.15
#2005-11-21| 738.52
#2005-11-22| 744.95
#2005-11-23| 745.54
#2005-11-24| .
#2005-11-25| 721.08
#2005-11-28| 721.77
#2005-11-29| 711.82
#2005-11-30| 711.82
#2005-12-01| 718.63
#2005-12-02| 739.53
#2005-12-05| 742.81
#2005-12-06| 762.15
#2005-12-07| 756.38
#2005-12-08| 750.85
#2005-12-09| 745.87
#2005-12-12| 749.08
#2005-12-13| 749.26
#2005-12-14| 751.16
#2005-12-15| 752.64
#2005-12-16| 756.96
#2005-12-19| 754.99
#2005-12-20| 758.00
#2005-12-21| 763.85
#2005-12-22| 769.18
#2005-12-23| 781.45
#2005-12-26| .
#2005-12-27| 787.41
#2005-12-28| 786.31
#2005-12-29| 786.09
#2005-12-30| 777.93
#2006-01-02| .
#2006-01-03| 805.71
#2006-01-04| 818.29
#2006-01-05| 804.78
#2006-01-06| 794.87
#2006-01-09| 787.58
#2006-01-10| 780.70
#2006-01-11| 790.27
#2006-01-12| 793.46
#2006-01-13| 786.41
#2006-01-16| .
#2006-01-17| 779.86
#2006-01-18| 773.79
#2006-01-19| 777.88
#2006-01-20| 764.30
#2006-01-23| 764.66
#2006-01-24| 776.11
#2006-01-25| 774.89
#2006-01-26| 778.75
#2006-01-27| 791.70
#2006-01-30| 792.52
#2006-01-31| 792.07
#2006-02-01| 804.69
#2006-02-02| 809.24
#2006-02-03| 794.71
#2006-02-06| 782.81
#2006-02-07| 765.63
#2006-02-08| 765.25
#2006-02-09| 759.65
#2006-02-10| 741.47
#2006-02-13| 749.84
#2006-02-14| 752.45
#2006-02-15| 744.84
#2006-02-16| 756.41
#2006-02-17| 760.24
#2006-02-20| .
#2006-02-21| 768.90
#2006-02-22| 771.14
#2006-02-23| 769.29
#2006-02-24| 770.46
#2006-02-27| 771.44
#2006-02-28| 761.28
#2006-03-01| 765.85
#2006-03-02| 772.77
#2006-03-03| 781.67
#2006-03-06| 784.96
#2006-03-07| 762.24
#2006-03-08| 756.86
#2006-03-09| 769.74
#2006-03-10| 769.60
#2006-03-13| 777.76
#2006-03-14| 781.10
#2006-03-15| 785.45
#2006-03-16| 790.76
#2006-03-17| 784.72
#2006-03-20| 795.13
#2006-03-21| 788.96
#2006-03-22| 798.31
#2006-03-23| 789.46
#2006-03-24| 791.79
#2006-03-27| 796.24
#2006-03-28| 801.71
#2006-03-29| 747.07
#2006-03-30| 762.89
#2006-03-31| 777.11
#2006-04-03| 781.44
#2006-04-04| 797.62
#2006-04-05| 805.03
#2006-04-06| 804.21
#2006-04-07| 801.57
#2006-04-10| 794.83
#2006-04-11| 789.46
#2006-04-12| 781.43
#2006-04-13| 779.98
#2006-04-14| .
#2006-04-17| 792.40
#2006-04-18| 790.12
#2006-04-19| 791.38
#2006-04-20| 793.68
#2006-04-21| 814.84
#2006-04-24| 816.93
#2006-04-25| 821.01
#2006-04-26| 830.26
#2006-04-27| 829.53
#2006-04-28| 824.89
#2006-05-01| 836.68
#2006-05-02| 846.70
#2006-05-03| 839.40
#2006-05-04| 856.36
#2006-05-05| 873.38
#2006-05-08| 882.54
#2006-05-09| 885.06
#2006-05-10| 887.74
#2006-05-11| 876.55
#2006-05-12| 881.16
#2006-05-15| 832.41
#2006-05-16| 838.87
#2006-05-17| 809.08
#2006-05-18| 789.53
#2006-05-19| 799.01
#2006-05-22| 761.35
#2006-05-23| 793.49
#2006-05-24| 774.54
#2006-05-25| 775.57
#2006-05-26| 779.85
#2006-05-29| .
#2006-05-30| 786.12
#2006-05-31| 779.08
#2006-06-01| 772.47
#2006-06-02| 790.03
#2006-06-05| 790.69
#2006-06-06| 768.29
#2006-06-07| 763.40
#2006-06-08| 724.33
#2006-06-09| 741.85
#2006-06-12| 732.02
#2006-06-13| 700.77
#2006-06-14| 709.84
#2006-06-15| 742.03
#2006-06-16| 737.65
#2006-06-19| 744.20
#2006-06-20| 738.78
#2006-06-21| 752.71
#2006-06-22| 748.58
#2006-06-23| 755.72
#2006-06-26| 757.40
#2006-06-27| 723.68
#2006-06-28| 726.22
#2006-06-29| 738.85
#2006-06-30| 770.23
#2006-07-03| 780.50
#2006-07-04| .
#2006-07-05| 773.41
#2006-07-06| 778.66
#2006-07-07| 784.37
#2006-07-10| 773.66
#2006-07-11| 771.69
#2006-07-12| 774.92
#2006-07-13| 756.38
#2006-07-14| 741.74
#2006-07-17| 718.49
#2006-07-18| 720.23
#2006-07-19| 732.66
#2006-07-20| 741.21
#2006-07-21| 739.06
#2006-07-24| 743.07
#2006-07-25| 738.97
#2006-07-26| 747.61
#2006-07-27| 755.96
#2006-07-28| 756.51
#2006-07-31| 756.03
#2006-08-01| 758.35
#2006-08-02| 771.86
#2006-08-03| 768.10
#2006-08-04| 772.35
#2006-08-07| 765.22
#2006-08-08| 762.17
#2006-08-09| 767.55
#2006-08-10| 754.63
#2006-08-11| 754.22
#2006-08-14| 764.94
#2006-08-15| 772.44
#2006-08-16| 777.68
#2006-08-17| 783.88
#2006-08-18| 790.77
#2006-08-21| 796.65
#2006-08-22| 794.79
#2006-08-23| 785.98
#2006-08-24| 777.07
#2006-08-25| 783.88
#2006-08-28| 788.35
#2006-08-29| 796.83
#2006-08-30| 819.20
#2006-08-31| 815.31
#2006-09-01| 814.29
#2006-09-04| .
#2006-09-05| 818.91
#2006-09-06| 831.10
#2006-09-07| 815.54
#2006-09-08| 818.26
#2006-09-11| 809.65
#2006-09-12| 811.48
#2006-09-13| 820.30
#2006-09-14| 828.45
#2006-09-15| 819.68
#2006-09-18| 819.26
#2006-09-19| 825.79
#2006-09-20| 822.05
#2006-09-21| 829.40
#2006-09-22| 830.13
#2006-09-25| 828.24
#2006-09-26| 834.03
#2006-09-27| 852.16
#2006-09-28| 844.61
#2006-09-29| 841.60
#2006-10-02| 855.87
#2006-10-03| 859.70
#2006-10-04| 858.28
#2006-10-05| 862.91
#2006-10-06| 845.80
#2006-10-09| 849.87
#2006-10-10| 841.68
#2006-10-11| 845.71
#2006-10-12| 853.32
#2006-10-13| 851.22
#2006-10-16| 862.39
#2006-10-17| 861.34
#2006-10-18| 860.64
#2006-10-19| 869.68
#2006-10-20| 870.14
#2006-10-23| 869.21
#2006-10-24| 872.49
#2006-10-25| 894.78
#2006-10-26| 903.05
#2006-10-27| 900.26
#2006-10-30| 887.21
#2006-10-31| 897.75
#2006-11-01| 898.67
#2006-11-02| 896.84
#2006-11-03| 901.05
#2006-11-06| 912.79
#2006-11-07| 923.72
#2006-11-08| 917.78
#2006-11-09| 922.78
#2006-11-10| 925.22
#2006-11-13| 923.79
#2006-11-14| 925.54
#2006-11-15| 922.73
#2006-11-16| 920.48
#2006-11-17| 910.24
#2006-11-20| 908.99
#2006-11-21| 909.49
#2006-11-22| 952.73
#2006-11-23| .
#2006-11-24| 970.58
#2006-11-27| 966.61
#2006-11-28| 955.83
#2006-11-29| 981.04
#2006-11-30| 980.74
#2006-12-01| 988.10
#2006-12-04|1003.49
#2006-12-05|1003.21
#2006-12-06|1001.10
#2006-12-07|1000.69
#2006-12-08| 998.67
#2006-12-11|1004.15
#2006-12-12|1012.32
#2006-12-13|1003.88
#2006-12-14|1008.24
#2006-12-15| 995.54
#2006-12-18| 993.04
#2006-12-19| 984.50
#2006-12-20| 980.61
#2006-12-21| 978.88
#2006-12-22| 979.21
#2006-12-25| .
#2006-12-26| 977.59
#2006-12-27| 999.09
#2006-12-28|1009.42
#2006-12-29|1014.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1031.91
#2007-01-04|1003.28
#2007-01-05| 986.90
#2007-01-08| 993.70
#2007-01-09|1003.14
#2007-01-10|1004.07
#2007-01-11|1005.54
#2007-01-12|1017.37
#2007-01-15| .
#2007-01-16|1040.88
#2007-01-17|1047.34
#2007-01-18|1044.04
#2007-01-19|1035.80
#2007-01-22|1044.50
#2007-01-23|1053.49
#2007-01-24|1071.64
#2007-01-25|1058.23
#2007-01-26|1038.85
#2007-01-29|1041.94
#2007-01-30|1048.86
#2007-01-31|1058.07
#2007-02-01|1075.13
#2007-02-02|1093.92
#2007-02-05|1091.88
#2007-02-06|1097.07
#2007-02-07|1116.59
#2007-02-08|1102.57
#2007-02-09|1152.42
#2007-02-12|1139.42
#2007-02-13|1138.09
#2007-02-14|1164.16
#2007-02-15|1171.10
#2007-02-16|1170.21
#2007-02-19| .
#2007-02-20|1160.38
#2007-02-21|1146.60
#2007-02-22|1146.26
#2007-02-23|1148.44
#2007-02-26|1143.33
#2007-02-27|1098.65
#2007-02-28|1080.35
#2007-03-01|1070.25
#2007-03-02|1084.78
#2007-03-05|1050.83
#2007-03-06|1062.06
#2007-03-07|1069.93
#2007-03-08|1087.86
#2007-03-09|1089.66
#2007-03-12|1100.14
#2007-03-13|1093.27
#2007-03-14|1067.97
#2007-03-15|1079.72
#2007-03-16|1087.69
#2007-03-19|1109.60
#2007-03-20|1113.16
#2007-03-21|1128.26
#2007-03-22|1149.20
#2007-03-23|1145.21
#2007-03-26|1142.48
#2007-03-27|1129.64
#2007-03-28|1133.15
#2007-03-29|1149.26
#2007-03-30|1143.27
#2007-04-02|1156.33
#2007-04-03|1168.03
#2007-04-04|1187.44
#2007-04-05|1192.89
#2007-04-06| .
#2007-04-09|1186.59
#2007-04-10|1221.10
#2007-04-11|1204.14
#2007-04-12|1200.76
#2007-04-13|1209.99
#2007-04-16|1235.42
#2007-04-17|1244.44
#2007-04-18|1245.88
#2007-04-19|1260.54
#2007-04-20|1275.77
#2007-04-23|1278.88
#2007-04-24|1270.74
#2007-04-25|1282.44
#2007-04-26|1288.88
#2007-04-27|1288.37
#2007-04-30|1291.77
#2007-05-01|1284.51
#2007-05-02|1290.22
#2007-05-03|1279.24
#2007-05-04|1281.29
#2007-05-07|1298.08
#2007-05-08|1289.73
#2007-05-09|1302.72
#2007-05-10|1304.33
#2007-05-11|1311.45
#2007-05-14|1313.26
#2007-05-15|1317.71
#2007-05-16|1303.69
#2007-05-17|1295.83
#2007-05-18|1307.04
#2007-05-21|1315.46
#2007-05-22|1342.16
#2007-05-23|1378.64
#2007-05-24|1368.95
#2007-05-25|1373.63
#2007-05-28| .
#2007-05-29|1385.82
#2007-05-30|1359.13
#2007-05-31|1389.79
#2007-06-01|1382.92
#2007-06-04|1390.41
#2007-06-05|1394.43
#2007-06-06|1359.13
#2007-06-07|1322.37
#2007-06-08|1309.57
#2007-06-11|1329.50
#2007-06-12|1308.48
#2007-06-13|1309.54
#2007-06-14|1339.40
#2007-06-15|1368.91
#2007-06-18|1362.94
#2007-06-19|1364.08
#2007-06-20|1375.29
#2007-06-21|1348.71
#2007-06-22|1337.02
#2007-06-25|1348.57
#2007-06-26|1339.91
#2007-06-27|1324.06
#2007-06-28|1349.02
#2007-06-29|1360.89
#2007-07-02|1378.38
#2007-07-03|1393.44
#2007-07-04| .
#2007-07-05|1417.09
#2007-07-06|1429.67
#2007-07-09|1452.58
#2007-07-10|1450.32
#2007-07-11|1467.48
#2007-07-12|1485.99
#2007-07-13|1500.75
#2007-07-16|1505.49
#2007-07-17|1510.65
#2007-07-18|1524.46
#2007-07-19|1530.28
#2007-07-20|1529.61
#2007-07-23|1537.18
#2007-07-24|1527.15
#2007-07-25|1504.78
#2007-07-26|1473.17
#2007-07-27|1449.71
#2007-07-30|1456.69
#2007-07-31|1487.99
#2007-08-01|1462.34
#2007-08-02|1478.98
#2007-08-03|1471.23
#2007-08-06|1448.65
#2007-08-07|1448.97
#2007-08-08|1482.05
#2007-08-09|1440.17
#2007-08-10|1400.26
#2007-08-13|1413.09
#2007-08-14|1400.03
#2007-08-15|1347.67
#2007-08-16|1261.98
#2007-08-17|1296.14
#2007-08-20|1333.59
#2007-08-21|1345.81
#2007-08-22|1437.76
#2007-08-23|1432.64
#2007-08-24|1448.75
#2007-08-27|1474.06
#2007-08-28|1443.65
#2007-08-29|1455.95
#2007-08-30|1459.01
#2007-08-31|1490.28
#2007-09-03| .
#2007-09-04|1491.50
#2007-09-05|1481.72
#2007-09-06|1498.29
#2007-09-07|1469.57
#2007-09-10|1438.84
#2007-09-11|1490.49
#2007-09-12|1486.42
#2007-09-13|1487.91
#2007-09-14|1484.16
#2007-09-17|1463.37
#2007-09-18|1482.17
#2007-09-19|1522.72
#2007-09-20|1533.26
#2007-09-21|1550.59
#2007-09-24|1566.14
#2007-09-25|1568.49
#2007-09-26|1592.88
#2007-09-27|1601.91
#2007-09-28|1596.43
#2007-10-01|1620.96
#2007-10-02|1609.56
#2007-10-03|1615.58
#2007-10-04|1622.34
#2007-10-05|1645.06
#2007-10-08|1646.01
#2007-10-09|1667.81
#2007-10-10|1678.22
#2007-10-11|1701.45
#2007-10-12|1677.23
#2007-10-15|1676.66
#2007-10-16|1644.32
#2007-10-17|1658.20
#2007-10-18|1642.63
#2007-10-19|1638.67
#2007-10-22|1596.34
#2007-10-23|1657.57
#2007-10-24|1623.95
#2007-10-25|1651.20
#2007-10-26|1663.73
#2007-10-29|1682.07
#2007-10-30|1673.33
#2007-10-31|1679.30
#2007-11-01|1656.87
#2007-11-02|1636.80
#2007-11-05|1631.88
#2007-11-06|1711.47
#2007-11-07|1743.22
#2007-11-08|1726.36
#2007-11-09|1719.15
#2007-11-12|1677.63
#2007-11-13|1636.20
#2007-11-14|1650.41
#2007-11-15|1599.13
#2007-11-16|1560.83
#2007-11-19|1479.92
#2007-11-20|1501.98
#2007-11-21|1442.56
#2007-11-22| .
#2007-11-23|1512.53
#2007-11-26|1524.72
#2007-11-27|1494.90
#2007-11-28|1535.89
#2007-11-29|1546.58
#2007-11-30|1552.85
#2007-12-03|1563.05
#2007-12-04|1528.72
#2007-12-05|1543.30
#2007-12-06|1548.49
#2007-12-07|1554.07
#2007-12-10|1554.84
#2007-12-11|1565.91
#2007-12-12|1578.53
#2007-12-13|1542.96
#2007-12-14|1507.62
#2007-12-17|1450.43
#2007-12-18|1452.17
#2007-12-19|1441.28
#2007-12-20|1455.48
#2007-12-21|1482.84
#2007-12-24|1486.32
#2007-12-25| .
#2007-12-26|1496.81
#2007-12-27|1506.85
#2007-12-28|1542.04
#2007-12-31|1533.42
#2008-01-01| .
#2008-01-02|1536.03
#2008-01-03|1520.38
#2008-01-04|1484.33
#2008-01-07|1426.15
#2008-01-08|1444.57
#2008-01-09|1396.34
#2008-01-10|1339.95
#2008-01-11|1341.71
#2008-01-14|1378.26
#2008-01-15|1322.11
#2008-01-16|1256.02
#2008-01-17|1265.88
#2008-01-18|1267.48
#2008-01-21| .
#2008-01-22|1251.15
#2008-01-23|1241.87
#2008-01-24|1296.13
#2008-01-25|1338.38
#2008-01-28|1332.17
#2008-01-29|1373.89
#2008-01-30|1385.49
#2008-01-31|1352.65
#2008-02-01|1395.94
#2008-02-04|1462.28
#2008-02-05|1387.00
#2008-02-06|1407.13
#2008-02-07|1352.67
#2008-02-08|1343.31
#2008-02-11|1343.95
#2008-02-12|1439.99
#2008-02-13|1438.16
#2008-02-14|1451.68
#2008-02-15|1423.07
#2008-02-18| .
#2008-02-19|1465.11
#2008-02-20|1430.23
#2008-02-21|1454.96
#2008-02-22|1442.84
#2008-02-25|1464.31
#2008-02-26|1479.42
#2008-02-27|1481.75
#2008-02-28|1468.77
#2008-02-29|1445.11
#2008-03-03|1435.95
#2008-03-04|1434.23
#2008-03-05|1475.33
#2008-03-06|1480.61
#2008-03-07|1464.06
#2008-03-10|1425.19
#2008-03-11|1422.49
#2008-03-12|1442.44
#2008-03-13|1441.97
#2008-03-14|1450.24
#2008-03-17|1421.38
#2008-03-18|1455.23
#2008-03-19|1407.90
#2008-03-20|1387.52
#2008-03-21| .
#2008-03-24|1385.54
#2008-03-25|1447.70
#2008-03-26|1480.09
#2008-03-27|1509.99
#2008-03-28|1526.63
#2008-03-31|1529.89
#2008-04-01|1532.58
#2008-04-02|1539.82
#2008-04-03|1500.24
#2008-04-04|1522.20
#2008-04-07|1553.14
#2008-04-08|1526.12
#2008-04-09|1522.11
#2008-04-10|1521.98
#2008-04-11|1489.71
#2008-04-14|1470.69
#2008-04-15|1485.39
#2008-04-16|1554.50
#2008-04-17|1533.02
#2008-04-18|1516.33
#2008-04-21|1526.41
#2008-04-22|1526.62
#2008-04-23|1543.03
#2008-04-24|1530.23
#2008-04-25|1555.84
#2008-04-28|1547.79
#2008-04-29|1530.23
#2008-04-30|1537.02
#2008-05-01|1525.39
#2008-05-02|1553.80
#2008-05-05|1565.23
#2008-05-06|1565.76
#2008-05-07|1567.43
#2008-05-08|1575.77
#2008-05-09|1561.73
#2008-05-12|1568.59
#2008-05-13|1616.31
#2008-05-14|1639.39
#2008-05-15|1723.25
#2008-05-16|1746.34
#2008-05-19|1782.50
#2008-05-20|1751.16
#2008-05-21|1759.18
#2008-05-22|1741.21
#2008-05-23|1719.07
#2008-05-26| .
#2008-05-27|1701.63
#2008-05-28|1709.40
#2008-05-29|1707.57
#2008-05-30|1744.71
#2008-06-02|1726.84
#2008-06-03|1723.39
#2008-06-04|1702.98
#2008-06-05|1712.64
#2008-06-06|1712.60
#2008-06-09|1691.92
#2008-06-10|1645.13
#2008-06-11|1634.03
#2008-06-12|1620.71
#2008-06-13|1623.61
#2008-06-16|1655.94
#2008-06-17|1719.42
#2008-06-18|1682.65
#2008-06-19|1685.83
#2008-06-20|1677.97
#2008-06-23|1670.36
#2008-06-24|1635.40
#2008-06-25|1651.53
#2008-06-26|1639.92
#2008-06-27|1641.61
#2008-06-30|1651.86
#2008-07-01|1584.49
#2008-07-02|1587.32
#2008-07-03|1529.16
#2008-07-04| .
#2008-07-07|1505.48
#2008-07-08|1449.47
#2008-07-09|1526.88
#2008-07-10|1517.09
#2008-07-11|1467.50
#2008-07-14|1479.11
#2008-07-15|1451.24
#2008-07-16|1423.76
#2008-07-17|1485.35
#2008-07-18|1485.40
#2008-07-21|1520.10
#2008-07-22|1515.91
#2008-07-23|1545.72
#2008-07-24|1515.76
#2008-07-25|1497.51
#2008-07-28|1483.20
#2008-07-29|1449.95
#2008-07-30|1494.56
#2008-07-31|1537.24
#2008-08-01|1475.56
#2008-08-04|1434.42
#2008-08-05|1439.24
#2008-08-06|1428.17
#2008-08-07|1410.10
#2008-08-08|1387.87
#2008-08-11|1387.69
#2008-08-12|1369.77
#2008-08-13|1359.19
#2008-08-14|1387.62
#2008-08-15|1383.47
#2008-08-18|1377.86
#2008-08-19|1369.60
#2008-08-20|1366.76
#2008-08-21|1360.27
#2008-08-22|1378.64
#2008-08-25|1368.46
#2008-08-26|1357.64
#2008-08-27|1411.42
#2008-08-28|1438.41
#2008-08-29|1422.87
#2008-09-01| .
#2008-09-02|1396.11
#2008-09-03|1348.86
#2008-09-04|1266.17
#2008-09-05|1227.34
#2008-09-08|1251.69
#2008-09-09|1195.62
#2008-09-10|1183.28
#2008-09-11|1165.48
#2008-09-12|1199.75
#2008-09-15|1156.52
#2008-09-16|1130.74
#2008-09-17|1120.97
#2008-09-18|1145.54
#2008-09-19|1225.28
#2008-09-22|1244.23
#2008-09-23|1207.85
#2008-09-24|1185.23
#2008-09-25|1175.42
#2008-09-26|1149.64
#2008-09-29|1078.79
#2008-09-30|1037.16
#2008-10-01|1009.22
#2008-10-02| 960.17
#2008-10-03| 967.19
#2008-10-06| 828.35
#2008-10-07| 827.04
#2008-10-08| 798.47
#2008-10-09| 845.62
#2008-10-10| 796.46
#2008-10-13| 889.29
#2008-10-14| 904.75
#2008-10-15| 815.15
#2008-10-16| 774.70
#2008-10-17| 804.36
#2008-10-20| 797.55
#2008-10-21| 803.59
#2008-10-22| 739.10
#2008-10-23| 696.04
#2008-10-24| 635.30
#2008-10-27| 581.59
#2008-10-28| 602.92
#2008-10-29| 698.00
#2008-10-30| 712.20
#2008-10-31| 728.88
#2008-11-03| 733.20
#2008-11-04| 812.57
#2008-11-05| 779.32
#2008-11-06| 690.88
#2008-11-07| 697.38
#2008-11-10| 726.44
#2008-11-11| 657.32
#2008-11-12| 625.05
#2008-11-13| 642.62
#2008-11-14| 651.65
#2008-11-17| 634.52
#2008-11-18| 617.94
#2008-11-19| 587.68
#2008-11-20| 546.56
#2008-11-21| 552.51
#2008-11-24| 591.38
#2008-11-25| 624.82
#2008-11-26| 620.40
#2008-11-27| .
#2008-11-28| 633.31
#2008-12-01| 612.46
#2008-12-02| 603.34
#2008-12-03| 582.05
#2008-12-04| 579.97
#2008-12-05| 557.88
#2008-12-08| 624.14
#2008-12-09| 636.02
#2008-12-10| 638.04
#2008-12-11| 642.07
#2008-12-12| 628.82
#2008-12-15| 664.46
#2008-12-16| 661.71
#2008-12-17| 690.40
#2008-12-18| 681.98
#2008-12-19| 643.27
#2008-12-22| 626.04
#2008-12-23| 629.50
#2008-12-24| 631.73
#2008-12-25| .
#2008-12-26| 634.72
#2008-12-29| 651.92
#2008-12-30| 662.49
#2008-12-31| 651.88
#2009-01-01| .
#2009-01-02| 685.72
#2009-01-05| 716.95
#2009-01-06| 738.82
#2009-01-07| 710.39
#2009-01-08| 712.54
#2009-01-09| 691.04
#2009-01-12| 667.22
#2009-01-13| 643.14
#2009-01-14| 602.23
#2009-01-15| 603.52
#2009-01-16| 634.31
#2009-01-19| .
#2009-01-20| 583.10
#2009-01-21| 587.34
#2009-01-22| 589.91
#2009-01-23| 564.63
#2009-01-26| 604.07
#2009-01-27| 601.45
#2009-01-28| 630.79
#2009-01-29| 606.50
#2009-01-30| 604.92
#2009-02-02| 589.85
#2009-02-03| 604.07
#2009-02-04| 654.28
#2009-02-05| 654.11
#2009-02-06| 686.76
#2009-02-09| 704.78
#2009-02-10| 677.95
#2009-02-11| 653.08
#2009-02-12| 641.69
#2009-02-13| 664.89
#2009-02-16| .
#2009-02-17| 617.36
#2009-02-18| 607.79
#2009-02-19| 618.37
#2009-02-20| 585.88
#2009-02-23| 593.85
#2009-02-24| 578.44
#2009-02-25| 568.02
#2009-02-26| 577.71
#2009-02-27| 561.08
#2009-03-02| 534.97
#2009-03-03| 506.43
#2009-03-04| 510.97
#2009-03-05| 471.25
#2009-03-06| 484.47
#2009-03-09| 492.36
#2009-03-10| 516.96
#2009-03-11| 515.31
#2009-03-12| 503.55
#2009-03-13| 498.82
#2009-03-16| 508.20
#2009-03-17| 519.31
#2009-03-18| 522.28
#2009-03-19| 562.33
#2009-03-20| 549.66
#2009-03-23| 566.24
#2009-03-24| 555.32
#2009-03-25| 552.53
#2009-03-26| 564.21
#2009-03-27| 535.07
#2009-03-30| 511.42
#2009-03-31| 527.09
#2009-04-01| 543.70
#2009-04-02| 583.25
#2009-04-03| 592.37
#2009-04-06| 603.93
#2009-04-07| 572.61
#2009-04-08| 566.76
#2009-04-09| 565.83
#2009-04-10| .
#2009-04-13| 570.65
#2009-04-14| 604.44
#2009-04-15| 598.58
#2009-04-16| 630.79
#2009-04-17| 671.09
#2009-04-20| 633.63
#2009-04-21| 631.79
#2009-04-22| 651.45
#2009-04-23| 663.03
#2009-04-24| 691.14
#2009-04-27| 669.99
#2009-04-28| 658.43
#2009-04-29| 677.63
#2009-04-30| 710.49
#2009-05-01| 715.21
#2009-05-04| 770.37
#2009-05-05| 791.06
#2009-05-06| 805.85
#2009-05-07| 790.79
#2009-05-08| 795.01
#2009-05-11| 776.81
#2009-05-12| 778.46
#2009-05-13| 730.02
#2009-05-14| 721.92
#2009-05-15| 746.44
#2009-05-18| 748.94
#2009-05-19| 779.55
#2009-05-20| 822.96
#2009-05-21| 822.06
#2009-05-22| 835.28
#2009-05-25| .
#2009-05-26| 789.75
#2009-05-27| 781.38
#2009-05-28| 764.62
#2009-05-29| 778.17
#2009-06-01| 778.27
#2009-06-02| 823.37
#2009-06-03| 792.46
#2009-06-04| 795.56
#2009-06-05| 785.47
#2009-06-08| 772.56
#2009-06-09| 790.32
#2009-06-10| 827.48
#2009-06-11| 837.17
#2009-06-12| 830.20
#2009-06-15| 802.36
#2009-06-16| 809.86
#2009-06-17| 769.19
#2009-06-18| 763.23
#2009-06-19| 762.86
#2009-06-22| 730.25
#2009-06-23| 727.89
#2009-06-24| 748.23
#2009-06-25| 722.51
#2009-06-26| 726.32
#2009-06-29| 744.33
#2009-06-30| 748.13
#2009-07-01| 762.03
#2009-07-02| 731.67
#2009-07-03| .
#2009-07-06| 695.34
#2009-07-07| 700.47
#2009-07-08| 690.91
#2009-07-09| 690.16
#2009-07-10| 691.70
#2009-07-13| 693.59
#2009-07-14| 705.84
#2009-07-15| 733.74
#2009-07-16| 736.31
#2009-07-17| 733.68
#2009-07-20| 754.61
#2009-07-21| 774.24
#2009-07-22| 758.62
#2009-07-23| 781.90
#2009-07-24| 774.87
#2009-07-27| 773.20
#2009-07-28| 776.83
#2009-07-29| 761.88
#2009-07-30| 780.00
#2009-07-31| 794.49
#2009-08-03| 842.16
#2009-08-04| 849.99
#2009-08-05| 863.79
#2009-08-06| 863.33
#2009-08-07| 852.97
#2009-08-10| 847.70
#2009-08-11| 827.46
#2009-08-12| 817.12
#2009-08-13| 845.37
#2009-08-14| 857.19
#2009-08-17| 823.99
#2009-08-18| 832.98
#2009-08-19| 813.24
#2009-08-20| 825.12
#2009-08-21| 872.32
#2009-08-24| 912.15
#2009-08-25| 916.38
#2009-08-26| 918.74
#2009-08-27| 910.56
#2009-08-28| 952.85
#2009-08-31| 931.09
#2009-09-01| 919.64
#2009-09-02| 859.78
#2009-09-03| 858.27
#2009-09-04| 882.96
#2009-09-07| .
#2009-09-08| 914.29
#2009-09-09| 928.43
#2009-09-10| 934.85
#2009-09-11| 926.04
#2009-09-14| 918.74
#2009-09-15| 927.19
#2009-09-16| 956.25
#2009-09-17| 953.66
#2009-09-18| 948.69
#2009-09-21| 939.84
#2009-09-22| 958.95
#2009-09-23| 951.68
#2009-09-24| 925.74
#2009-09-25| 925.63
#2009-09-28| 927.64
#2009-09-29| 927.01
#2009-09-30| 934.22
#2009-10-01| 915.14
#2009-10-02| 890.39
#2009-10-05| 906.56
#2009-10-06| 957.40
#2009-10-07| 943.71
#2009-10-08| 971.03
#2009-10-09| 973.75
#2009-10-12| 999.44
#2009-10-13| 983.48
#2009-10-14|1030.68
#2009-10-15|1021.44
#2009-10-16|1009.76
#2009-10-19|1022.30
#2009-10-20|1009.72
#2009-10-21|1020.31
#2009-10-22| 995.30
#2009-10-23|1017.99
#2009-10-26| 985.71
#2009-10-27| 957.64
#2009-10-28| 912.80
#2009-10-29| 935.28
#2009-10-30| 916.22
#2009-11-02| 930.30
#2009-11-03| 916.98
#2009-11-04| 940.80
#2009-11-05| 946.03
#2009-11-06| 940.55
#2009-11-09| 977.82
#2009-11-10| 969.67
#2009-11-11| 992.98
#2009-11-12| 964.76
#2009-11-13| 968.36
#2009-11-16|1008.12
#2009-11-17| 990.34
#2009-11-18|1020.98
#2009-11-19|1002.10
#2009-11-20|1002.49
#2009-11-23|1026.53
#2009-11-24|1011.18
#2009-11-25|1007.60
#2009-11-26| .
#2009-11-27| 990.10
#2009-11-30| 996.66
#2009-12-01|1019.61
#2009-12-02|1022.70
#2009-12-03|1009.40
#2009-12-04|1011.53
#2009-12-07|1001.23
#2009-12-08| 987.81
#2009-12-09| 981.32
#2009-12-10| 987.78
#2009-12-11| 985.01
#2009-12-14| 989.29
#2009-12-15| 987.13
#2009-12-16|1002.86
#2009-12-17| 975.02
#2009-12-18| 972.22
#2009-12-21| 970.33
#2009-12-22| 970.48
#2009-12-23| 982.68
#2009-12-24| 984.34
#2009-12-25| .
#2009-12-28| 991.02
#2009-12-29| 995.02
#2009-12-30| 989.39
#2009-12-31| 992.68
#2010-01-01| .
#2010-01-04|1039.55
#2010-01-05|1040.30
#2010-01-06|1046.80
#2010-01-07|1068.35
#2010-01-08|1083.61
#2010-01-11|1116.03
#2010-01-12|1108.42
#2010-01-13|1101.11
#2010-01-14|1119.88
#2010-01-15|1116.56
#2010-01-18| .
#2010-01-19|1117.02
#2010-01-20|1090.13
#2010-01-21|1069.37
#2010-01-22|1059.24
#2010-01-25|1065.71
#2010-01-26|1040.02
#2010-01-27|1028.13
#2010-01-28|1033.44
#2010-01-29|1049.25
#2010-02-01|1053.21
#2010-02-02|1069.75
#2010-02-03|1066.48
#2010-02-04|1029.29
#2010-02-05| 996.69
#2010-02-08| 983.58
#2010-02-09| 992.11
#2010-02-10| 988.90
#2010-02-11| 984.48
#2010-02-12| 985.48
#2010-02-15| .
#2010-02-16|1003.88
#2010-02-17|1018.75
#2010-02-18|1017.06
#2010-02-19|1005.59
#2010-02-22|1019.52
#2010-02-23|1003.61
#2010-02-24|1005.97
#2010-02-25| 977.63
#2010-02-26| 992.94
#2010-03-01|1014.87
#2010-03-02|1029.00
#2010-03-03|1049.82
#2010-03-04|1012.66
#2010-03-05|1035.89
#2010-03-08|1030.15
#2010-03-09|1016.17
#2010-03-10|1044.23
#2010-03-11|1041.54
#2010-03-12|1049.29
#2010-03-15|1037.43
#2010-03-16|1053.58
#2010-03-17|1050.62
#2010-03-18|1036.80
#2010-03-19|1024.41
#2010-03-22|1027.46
#2010-03-23|1042.63
#2010-03-24|1027.84
#2010-03-25|1029.33
#2010-03-26|1021.72
#2010-03-29|1026.04
#2010-03-30|1022.00
#2010-03-31|1032.62
#2010-04-01|1033.00
#2010-04-02| .
#2010-04-05|1030.51
#2010-04-06|1041.04
#2010-04-07|1042.91
#2010-04-08|1034.93
#2010-04-09|1062.09
#2010-04-12|1085.09
#2010-04-13|1073.32
#2010-04-14|1120.00
#2010-04-15|1143.83
#2010-04-16|1119.69
#2010-04-19|1110.93
#2010-04-20|1120.41
#2010-04-21|1118.15
#2010-04-22|1097.12
#2010-04-23|1138.10
#2010-04-26|1142.76
#2010-04-27|1133.15
#2010-04-28|1095.50
#2010-04-29|1111.36
#2010-04-30|1115.73
#2010-05-03|1098.55
#2010-05-04|1053.79
#2010-05-05|1006.88
#2010-05-06| 987.55
#2010-05-07| 942.71
#2010-05-10|1025.79
#2010-05-11| 998.18
#2010-05-12|1059.24
#2010-05-13|1049.99
#2010-05-14|1038.16
#2010-05-17|1004.73
#2010-05-18|1017.63
#2010-05-19| 974.97
#2010-05-20| 929.20
#2010-05-21| 946.20
#2010-05-24| 932.76
#2010-05-25| 881.15
#2010-05-26| 921.33
#2010-05-27| 966.34
#2010-05-28| 962.08
#2010-05-31| .
#2010-06-01| 969.54
#2010-06-02| 955.82
#2010-06-03| 981.12
#2010-06-04| 951.75
#2010-06-07| 932.45
#2010-06-08| 929.91
#2010-06-09| 960.69
#2010-06-10| 988.95
#2010-06-11|1003.42
#2010-06-14|1043.41
#2010-06-15|1055.42
#2010-06-16|1042.36
#2010-06-17|1052.06
#2010-06-18|1064.02
#2010-06-21|1086.27
#2010-06-22|1065.06
#2010-06-23|1046.74
#2010-06-24|1030.04
#2010-06-25|1031.22
#2010-06-28|1036.20
#2010-06-29| 978.37
#2010-06-30| 989.57
#2010-07-01| 967.19
#2010-07-02|1011.86
#2010-07-05| .
#2010-07-06|1057.79
#2010-07-07|1059.69
#2010-07-08|1094.31
#2010-07-09|1081.00
#2010-07-12|1076.22
#2010-07-13|1075.35
#2010-07-14|1095.33
#2010-07-15|1088.11
#2010-07-16|1068.69
#2010-07-19|1057.66
#2010-07-20|1035.26
#2010-07-21|1055.42
#2010-07-22|1079.66
#2010-07-23|1081.00
#2010-07-26|1099.59
#2010-07-27|1092.80
#2010-07-28|1080.86
#2010-07-29|1101.72
#2010-07-30|1080.77
#2010-08-02|1124.67
#2010-08-03|1127.46
#2010-08-04|1119.13
#2010-08-05|1124.93
#2010-08-06|1133.03
#2010-08-09|1144.84
#2010-08-10|1116.13
#2010-08-11|1073.53
#2010-08-12|1054.20
#2010-08-13|1042.48
#2010-08-16|1042.94
#2010-08-17|1072.49
#2010-08-18|1049.71
#2010-08-19|1025.32
#2010-08-20| 986.45
#2010-08-23| 984.34
#2010-08-24| 943.81
#2010-08-25| 922.14
#2010-08-26| 964.36
#2010-08-27| 956.62
#2010-08-30| 952.66
#2010-08-31| 955.92
#2010-09-01|1010.68
#2010-09-02| 996.86
#2010-09-03|1009.56
#2010-09-06| .
#2010-09-07| 990.06
#2010-09-08| 992.96
#2010-09-09|1012.69
#2010-09-10|1013.19
#2010-09-13|1035.22
#2010-09-14|1041.06
#2010-09-15|1036.37
#2010-09-16|1029.31
#2010-09-17|1026.07
#2010-09-20|1045.98
#2010-09-21|1077.23
#2010-09-22|1102.43
#2010-09-23|1084.99
#2010-09-24|1114.47
#2010-09-27|1114.61
#2010-09-28|1108.49
#2010-09-29|1114.83
#2010-09-30|1108.58
#2010-10-01|1102.31
#2010-10-04|1074.53
#2010-10-05|1100.01
#2010-10-06|1127.61
#2010-10-07|1130.21
#2010-10-08|1109.52
#2010-10-11|1130.57
#2010-10-12|1124.04
#2010-10-13|1166.18
#2010-10-14|1154.48
#2010-10-15|1150.26
#2010-10-18|1140.15
#2010-10-19|1122.43
#2010-10-20|1161.71
#2010-10-21|1177.26
#2010-10-22|1169.79
#2010-10-25|1181.37
#2010-10-26|1154.76
#2010-10-27|1147.70
#2010-10-28|1146.11
#2010-10-29|1135.61
#2010-11-01|1156.70
#2010-11-02|1181.17
#2010-11-03|1179.67
#2010-11-04|1223.27
#2010-11-05|1215.88
#2010-11-08|1192.86
#2010-11-09|1200.14
#2010-11-10|1181.55
#2010-11-11|1180.88
#2010-11-12|1185.51
#2010-11-15|1186.47
#2010-11-16|1146.86
#2010-11-17|1139.70
#2010-11-18|1177.01
#2010-11-19|1175.52
#2010-11-22|1173.45
#2010-11-23|1138.81
#2010-11-24|1140.91
#2010-11-25| .
#2010-11-26|1108.95
#2010-11-29|1091.50
#2010-11-30|1090.11
#2010-12-01|1127.80
#2010-12-02|1161.83
#2010-12-03|1175.43
#2010-12-06|1175.20
#2010-12-07|1199.53
#2010-12-08|1190.93
#2010-12-09|1172.78
#2010-12-10|1184.99
#2010-12-13|1207.57
#2010-12-14|1209.35
#2010-12-15|1211.76
#2010-12-16|1199.89
#2010-12-17|1207.21
#2010-12-20|1199.53
#2010-12-21|1212.43
#2010-12-22|1201.64
#2010-12-23|1205.63
#2010-12-24| .
#2010-12-27|1207.20
#2010-12-28|1209.15
#2010-12-29|1215.38
#2010-12-30|1219.78
#2010-12-31|1232.48
#2011-01-03|1267.59
#2011-01-04|1263.85
#2011-01-05|1218.74
#2011-01-06|1210.68
#2011-01-07|1185.55
#2011-01-10|1179.78
#2011-01-11|1191.36
#2011-01-12|1215.18
#2011-01-13|1229.37
#2011-01-14|1244.90
#2011-01-17| .
#2011-01-18|1252.92
#2011-01-19|1260.48
#2011-01-20|1240.48
#2011-01-21|1240.17
#2011-01-24|1251.33
#2011-01-25|1252.60
#2011-01-26|1265.80
#2011-01-27|1285.11
#2011-01-28|1269.51
#2011-01-31|1250.64
#2011-02-01|1285.09
#2011-02-02|1268.90
#2011-02-03|1250.51
#2011-02-04|1244.84
#2011-02-07|1259.13
#2011-02-08|1270.94
#2011-02-09|1280.01
#2011-02-10|1252.99
#2011-02-11|1250.59
#2011-02-14|1256.40
#2011-02-15|1260.25
#2011-02-16|1256.15
#2011-02-17|1260.75
#2011-02-18|1253.11
#2011-02-21| .
#2011-02-22|1233.18
#2011-02-23|1234.04
#2011-02-24|1256.68
#2011-02-25|1266.49
#2011-02-28|1290.16
#2011-03-01|1271.55
#2011-03-02|1264.86
#2011-03-03|1274.98
#2011-03-04|1264.54
#2011-03-07|1259.29
#2011-03-08|1260.15
#2011-03-09|1270.50
#2011-03-10|1246.59
#2011-03-11|1226.01
#2011-03-14|1231.13
#2011-03-15|1206.86
#2011-03-16|1207.44
#2011-03-17|1221.62
#2011-03-18|1263.66
#2011-03-21|1282.15
#2011-03-22|1275.52
#2011-03-23|1268.98
#2011-03-24|1267.51
#2011-03-25|1268.37
#2011-03-28|1261.34
#2011-03-29|1254.63
#2011-03-30|1263.78
#2011-03-31|1264.46
#2011-04-01|1260.98
#2011-04-04|1271.39
#2011-04-05|1275.05
#2011-04-06|1284.71
#2011-04-07|1285.32
#2011-04-08|1300.30
#2011-04-11|1293.33
#2011-04-12|1279.70
#2011-04-13|1283.32
#2011-04-14|1276.09
#2011-04-15|1277.46
#2011-04-18|1232.99
#2011-04-19|1245.28
#2011-04-20|1296.29
#2011-04-21|1301.70
#2011-04-22| .
#2011-04-25|1300.76
#2011-04-26|1312.03
#2011-04-27|1314.07
#2011-04-28|1343.10
#2011-04-29|1360.90
#2011-05-02|1361.75
#2011-05-03|1343.15
#2011-05-04|1331.19
#2011-05-05|1301.25
#2011-05-06|1302.69
#2011-05-09|1281.63
#2011-05-10|1294.67
#2011-05-11|1315.79
#2011-05-12|1312.21
#2011-05-13|1316.51
#2011-05-16|1319.88
#2011-05-17|1304.27
#2011-05-18|1299.19
#2011-05-19|1303.50
#2011-05-20|1294.64
#2011-05-23|1255.73
#2011-05-24|1264.27
#2011-05-25|1256.16
#2011-05-26|1250.80
#2011-05-27|1277.34
#2011-05-30| .
#2011-05-31|1294.09
#2011-06-01|1289.27
#2011-06-02|1290.47
#2011-06-03|1301.82
#2011-06-06|1275.02
#2011-06-07|1269.38
#2011-06-08|1233.41
#2011-06-09|1237.86
#2011-06-10|1216.84
#2011-06-13|1218.25
#2011-06-14|1228.37
#2011-06-15|1183.36
#2011-06-16|1158.73
#2011-06-17|1172.64
#2011-06-20|1146.99
#2011-06-21|1181.48
#2011-06-22|1172.26
#2011-06-23|1120.36
#2011-06-24|1128.70
#2011-06-27|1139.87
#2011-06-28|1150.01
#2011-06-29|1177.32
#2011-06-30|1211.35
#2011-07-01|1219.93
#2011-07-04| .
#2011-07-05|1212.26
#2011-07-06|1197.98
#2011-07-07|1207.53
#2011-07-08|1191.09
#2011-07-11|1136.91
#2011-07-12|1125.45
#2011-07-13|1159.31
#2011-07-14|1143.97
#2011-07-15|1127.00
#2011-07-18|1093.12
#2011-07-19|1120.09
#2011-07-20|1128.01
#2011-07-21|1157.63
#2011-07-22|1170.25
#2011-07-25|1152.94
#2011-07-26|1162.46
#2011-07-27|1136.70
#2011-07-28|1120.33
#2011-07-29|1110.94
#2011-08-01|1094.51
#2011-08-02|1064.40
#2011-08-03|1059.31
#2011-08-04|1011.92
#2011-08-05|1014.28
#2011-08-08| 954.03
#2011-08-09| 964.33
#2011-08-10| 917.25
#2011-08-11| 928.90
#2011-08-12| 951.16
#2011-08-15| 994.40
#2011-08-16| 971.45
#2011-08-17| 992.20
#2011-08-18| 914.07
#2011-08-19| 894.82
#2011-08-22| 895.25
#2011-08-23| 894.47
#2011-08-24| 904.92
#2011-08-25| 885.01
#2011-08-26| 885.02
#2011-08-29| 927.15
#2011-08-30| 926.33
#2011-08-31| 975.91
#2011-09-01| 960.45
#2011-09-02| 920.22
#2011-09-05| .
#2011-09-06| 866.02
#2011-09-07| 900.19
#2011-09-08| 901.71
#2011-09-09| 857.66
#2011-09-12| 828.18
#2011-09-13| 832.18
#2011-09-14| 847.75
#2011-09-15| 889.11
#2011-09-16| 885.49
#2011-09-19| 852.63
#2011-09-20| 881.44
#2011-09-21| 887.18
#2011-09-22| 839.41
#2011-09-23| 836.73
#2011-09-26| 830.88
#2011-09-27| 869.91
#2011-09-28| 866.17
#2011-09-29| 872.44
#2011-09-30| 836.16
#2011-10-03| 824.44
#2011-10-04| 806.40
#2011-10-05| 813.03
#2011-10-06| 831.96
#2011-10-07| 840.47
#2011-10-10| 866.81
#2011-10-11| 870.11
#2011-10-12| 909.83
#2011-10-13| 901.45
#2011-10-14| 922.33
#2011-10-17| 900.51
#2011-10-18| 895.71
#2011-10-19| 899.24
#2011-10-20| 883.07
#2011-10-21| 926.54
#2011-10-24| 957.46
#2011-10-25| 959.80
#2011-10-26| 962.47
#2011-10-27|1012.98
#2011-10-28|1023.65
#2011-10-31| 965.59
#2011-11-01| 902.15
#2011-11-02| 904.00
#2011-11-03| 924.13
#2011-11-04| 924.68
#2011-11-07| 906.89
#2011-11-08| 926.00
#2011-11-09| 896.72
#2011-11-10| 893.59
#2011-11-11| 925.66
#2011-11-14| 925.45
#2011-11-15| 919.53
#2011-11-16| 918.95
#2011-11-17| 914.46
#2011-11-18| 899.47
#2011-11-21| 866.50
#2011-11-22| 856.97
#2011-11-23| 842.17
#2011-11-24| .
#2011-11-25| 835.21
#2011-11-28| 868.84
#2011-11-29| 879.19
#2011-11-30| 943.29
#2011-12-01| 927.91
#2011-12-02| 942.45
#2011-12-05| 954.59
#2011-12-06| 938.51
#2011-12-07| 929.29
#2011-12-08| 902.58
#2011-12-09| 903.87
#2011-12-12| 879.71
#2011-12-13| 870.53
#2011-12-14| 823.21
#2011-12-15| 823.42
#2011-12-16| 830.22
#2011-12-19| 828.23
#2011-12-20| 852.74
#2011-12-21| 853.64
#2011-12-22| 863.73
#2011-12-23| 872.39
#2011-12-26| .
#2011-12-27| 877.86
#2011-12-28| 865.16
#2011-12-29| 870.33
#2011-12-30| 892.09
#2012-01-02| .
#2012-01-03| 921.92
#2012-01-04| 910.42
#2012-01-05| 917.42
#2012-01-06| 901.02
#2012-01-09| 907.11
#2012-01-10| 925.36
#2012-01-11| 912.32
#2012-01-12| 936.20
#2012-01-13| 925.86
#2012-01-16| .
#2012-01-17| 942.45
#2012-01-18| 957.50
#2012-01-19| 969.51
#2012-01-20| 964.05
#2012-01-23| 976.78
#2012-01-24| 971.68
#2012-01-25| 983.67
#2012-01-26|1021.25
#2012-01-27|1000.62
#2012-01-30| 986.78
#2012-01-31|1018.46
#2012-02-01|1060.06
#2012-02-02|1053.00
#2012-02-03|1071.14
#2012-02-06|1068.69
#2012-02-07|1082.79
#2012-02-08|1092.44
#2012-02-09|1100.60
#2012-02-10|1082.60
#2012-02-13|1103.56
#2012-02-14|1095.92
#2012-02-15|1109.91
#2012-02-16|1094.71
#2012-02-17|1132.26
#2012-02-20| .
#2012-02-21|1149.22
#2012-02-22|1103.27
#2012-02-23|1103.37
#2012-02-24|1136.88
#2012-02-27|1100.86
#2012-02-28|1111.79
#2012-02-29|1124.11
#2012-03-01|1145.71
#2012-03-02|1128.47
#2012-03-05|1114.81
#2012-03-06|1063.65
#2012-03-07|1068.64
#2012-03-08|1088.37
#2012-03-09|1106.91
#2012-03-12|1104.96
#2012-03-13|1114.13
#2012-03-14|1099.42
#2012-03-15|1101.27
#2012-03-16|1109.53
#2012-03-19|1097.11
#2012-03-20|1080.75
#2012-03-21|1068.85
#2012-03-22|1065.13
#2012-03-23|1087.43
#2012-03-26|1093.61
#2012-03-27|1075.68
#2012-03-28|1066.95
#2012-03-29|1037.12
#2012-03-30|1068.65
#2012-04-02|1086.19
#2012-04-03|1100.44
#2012-04-04|1046.78
#2012-04-05|1042.37
#2012-04-06| .
#2012-04-09|1042.97
#2012-04-10|1014.37
#2012-04-11|1018.18
#2012-04-12|1043.94
#2012-04-13|1027.86
#2012-04-16|1027.50
#2012-04-17|1042.65
#2012-04-18|1042.78
#2012-04-19|1050.43
#2012-04-20|1047.46
#2012-04-23|1019.54
#2012-04-24|1032.75
#2012-04-25|1036.46
#2012-04-26|1044.85
#2012-04-27|1087.37
#2012-04-30|1091.96
#2012-05-01|1098.44
#2012-05-02|1085.02
#2012-05-03|1084.85
#2012-05-04|1081.73
#2012-05-07|1054.73
#2012-05-08|1032.39
#2012-05-09| 999.01
#2012-05-10|1010.77
#2012-05-11|1005.02
#2012-05-14| 969.34
#2012-05-15| 955.74
#2012-05-16| 918.28
#2012-05-17| 915.94
#2012-05-18| 916.90
#2012-05-21| 922.79
#2012-05-22| 938.42
#2012-05-23| 899.67
#2012-05-24| 908.70
#2012-05-25| 900.91
#2012-05-28| .
#2012-05-29| 921.04
#2012-05-30| 889.89
#2012-05-31| 882.56
#2012-06-01| 854.45
#2012-06-04| 849.00
#2012-06-05| 846.66
#2012-06-06| 868.53
#2012-06-07| 902.74
#2012-06-08| 882.98
#2012-06-11| 887.49
#2012-06-12| 873.24
#2012-06-13| 871.07
#2012-06-14| 863.30
#2012-06-15| 888.61
#2012-06-18| 884.53
#2012-06-19| 907.52
#2012-06-20| 922.04
#2012-06-21| 908.74
#2012-06-22| 896.80
#2012-06-25| 869.86
#2012-06-26| 856.36
#2012-06-27| 862.80
#2012-06-28| 861.76
#2012-06-29| 916.43
#2012-07-02| 918.40
#2012-07-03| 947.07
#2012-07-04| .
#2012-07-05| 927.65
#2012-07-06| 900.89
#2012-07-09| 893.38
#2012-07-10| 907.50
#2012-07-11| 900.42
#2012-07-12| 888.05
#2012-07-13| 907.95
#2012-07-16| 917.81
#2012-07-17| 922.08
#2012-07-18| 934.24
#2012-07-19| 953.17
#2012-07-20| 932.02
#2012-07-23| 896.08
#2012-07-24| 899.79
#2012-07-25| 904.29
#2012-07-26| 935.44
#2012-07-27| 956.86
#2012-07-30| 954.18
#2012-07-31| 964.64
#2012-08-01| 952.98
#2012-08-02| 933.38
#2012-08-03| 964.30
#2012-08-06| 983.41
#2012-08-07| 985.28
#2012-08-08| 972.72
#2012-08-09| 968.60
#2012-08-10| 952.70
#2012-08-13| 955.29
#2012-08-14| 971.03
#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|1117.22
#2013-03-25|1104.11
#2013-03-26|1101.55
#2013-03-27|1085.23
#2013-03-28|1090.07
#2013-03-29| .
#2013-04-01|1090.56
#2013-04-02|1088.99
#2013-04-03|1088.08
#2013-04-04|1072.03
#2013-04-05|1065.75
#2013-04-08|1062.79
#2013-04-09|1066.42
#2013-04-10|1086.77
#2013-04-11|1088.89
#2013-04-12|1063.10
#2013-04-15|1038.27
#2013-04-16|1046.64
#2013-04-17|1016.24
#2013-04-18|1023.38
#2013-04-19|1032.14
#2013-04-22|1035.78
#2013-04-23|1057.15
#2013-04-24|1051.68
#2013-04-25|1059.86
#2013-04-26|1061.56
#2013-04-29|1048.34
#2013-04-30|1052.03
#2013-05-01|1048.63
#2013-05-02|1043.18
#2013-05-03|1065.41
#2013-05-06|1051.09
#2013-05-07|1057.80
#2013-05-08|1072.21
#2013-05-09|1065.85
#2013-05-10|1055.61
#2013-05-13|1050.88
#2013-05-14|1053.20
#2013-05-15|1034.02
#2013-05-16|1046.45
#2013-05-17|1032.87
#2013-05-20|1035.39
#2013-05-21|1042.60
#2013-05-22|1053.85
#2013-05-23|1031.97
#2013-05-24|1031.53
#2013-05-27|1037.64
#2013-05-28|1044.72
#2013-05-29|1045.73
#2013-05-30|1050.52
#2013-05-31|1030.26
#2013-06-03|1035.73
#2013-06-04|1052.19
#2013-06-05|1053.38
#2013-06-06|1047.84
#2013-06-07|1044.56
#2013-06-10|1059.31
#2013-06-11|1047.10
#2013-06-12|1041.41
#2013-06-13|1036.24
#2013-06-14|1043.43
#2013-06-17|1046.77
#2013-06-18|1069.89
#2013-06-19|1072.76
#2013-06-20|1033.62
#2013-06-21|1025.56
#2013-06-24|1006.28
#2013-06-25|1011.09
#2013-06-26|1007.08
#2013-06-27|1015.50
#2013-06-28|1015.70
#2013-07-01|1033.05
#2013-07-02|1048.72
#2013-07-03|1026.25
#2013-07-04|1031.56
#2013-07-05|1021.91
#2013-07-08|1038.93
#2013-07-09|1040.10
#2013-07-10|1062.65
#2013-07-11|1094.23
#2013-07-12|1091.08
#2013-07-15|1080.50
#2013-07-16|1079.38
#2013-07-17|1078.28
#2013-07-18|1081.83
#2013-07-19|1093.21
#2013-07-22|1098.73
#2013-07-23|1106.86
#2013-07-24|1119.06
#2013-07-25|1111.28
#2013-07-26|1103.01
#2013-07-29|1102.03
#2013-07-30|1111.92
#2013-07-31|1105.16
#2013-08-01|1112.12
#2013-08-02|1115.29
#2013-08-05|1109.97
#2013-08-06|1111.30
#2013-08-07|1110.61
#2013-08-08|1128.04
#2013-08-09|1135.53
#2013-08-12|1124.71
#2013-08-13|1142.80
#2013-08-14|1143.19
#2013-08-15|1126.03
#2013-08-16|1199.58
#2013-08-19|1223.28
#2013-08-20|1213.99
#2013-08-21|1210.17
#2013-08-22|1218.84
#2013-08-23|1226.18
#2013-08-26|1227.72
#2013-08-27|1208.37
#2013-08-28|1201.32
#2013-08-29|1189.72
#2013-08-30|1180.72
#2013-09-02|1199.81
#2013-09-03|1202.14
#2013-09-04|1211.99
#2013-09-05|1225.85
#2013-09-06|1234.02
#2013-09-09|1250.24
#2013-09-10|1269.46
#2013-09-11|1271.53
#2013-09-12|1273.94
#2013-09-13|1262.30
#2013-09-16|1271.77
#2013-09-17|1267.25
#2013-09-18|1272.51
#2013-09-19|1300.53
#2013-09-20|1304.79
#2013-09-23|1276.64
#2013-09-24|1283.77
#2013-09-25|1289.65
#2013-09-26|1284.99
#2013-09-27|1292.07
#2013-09-30|1264.38
#2013-10-01|1279.89
#2013-10-02|1289.46
#2013-10-03|1289.47
#2013-10-04|1281.39
#2013-10-07|1283.97
#2013-10-08|1279.11
#2013-10-09|1261.28
#2013-10-10|1279.75
#2013-10-11|1297.46
#2013-10-14|1296.08
#2013-10-15|1281.10
#2013-10-16|1305.77
#2013-10-17|1301.64
#2013-10-18|1304.42
#2013-10-21|1319.86
#2013-10-22|1335.79
#2013-10-23|1324.83
#2013-10-24|1337.90
#2013-10-25|1336.81
#2013-10-28|1319.90
#2013-10-29|1320.33
#2013-10-30|1327.61
#2013-10-31|1303.70
#2013-11-01|1294.59
#2013-11-04|1299.15
#2013-11-05|1290.88
#2013-11-06|1310.52
#2013-11-07|1287.26
#2013-11-08|1294.61
#2013-11-11|1314.28
#2013-11-12|1300.88
#2013-11-13|1307.32
#2013-11-14|1333.74
#2013-11-15|1335.36
#2013-11-18|1342.55
#2013-11-19|1333.10
#2013-11-20|1319.91
#2013-11-21|1322.56
#2013-11-22|1310.97
#2013-11-25|1319.91
#2013-11-26|1332.13
#2013-11-27|1350.49
#2013-11-28|1356.03
#2013-11-29|1367.72
#2013-12-02|1356.39
#2013-12-03|1344.50
#2013-12-04|1332.58
#2013-12-05|1337.24
#2013-12-06|1343.89
#2013-12-09|1353.82
#2013-12-10|1361.70
#2013-12-11|1364.06
#2013-12-12|1349.23
#2013-12-13|1345.10
#2013-12-16|1348.14
#2013-12-17|1344.96
#2013-12-18|1371.76
#2013-12-19|1379.95
#2013-12-20|1396.91
#2013-12-23|1419.68
#2013-12-24|1415.78
#2013-12-25|1415.78
#2013-12-26|1418.38
#2013-12-27|1453.82
#2013-12-30|1464.28
#2013-12-31|1460.50
#2014-01-01|1460.50
#2014-01-02|1455.07
#2014-01-03|1474.38
#2014-01-06|1479.99
#2014-01-07|1510.94
#2014-01-08|1518.94
#2014-01-09|1523.83
#2014-01-10|1549.22
#2014-01-13|1573.94
#2014-01-14|1593.90
#2014-01-15|1596.90
#2014-01-16|1586.33
#2014-01-17|1581.07
#2014-01-20|1568.64
#2014-01-21|1578.52
#2014-01-22|1573.07
#2014-01-23|1582.17
#2014-01-24|1556.77
#2014-01-27|1503.83
#2014-01-28|1527.66
#2014-01-29|1512.46
#2014-01-30|1517.46
#2014-01-31|1487.70
#2014-02-03|1479.43
#2014-02-04|1457.39
#2014-02-05|1464.11
#2014-02-06|1478.72
#2014-02-07|1511.01
#2014-02-10|1516.78
#2014-02-11|1529.81
#2014-02-12|1526.60
#2014-02-13|1520.17
#2014-02-14|1539.52
#2014-02-17|1543.25
#2014-02-18|1543.56
#2014-02-19|1551.63
#2014-02-20|1542.33
#2014-02-21|1568.17
#2014-02-24|1582.48
#2014-02-25|1590.88
#2014-02-26|1575.75
#2014-02-27|1544.05
#2014-02-28|1596.98
#2014-03-03|1550.86
#2014-03-04|1588.45
#2014-03-05|1583.67
#2014-03-06|1594.07
#2014-03-07|1583.43
#2014-03-10|1567.68
#2014-03-11|1580.01
#2014-03-12|1542.10
#2014-03-13|1533.48
#2014-03-14|1503.90
#2014-03-17|1516.76
#2014-03-18|1519.85
#2014-03-19|1513.97
#2014-03-20|1481.78
#2014-03-21|1493.78
#2014-03-24|1478.61
#2014-03-25|1486.71
#2014-03-26|1503.95
#2014-03-27|1503.37
#2014-03-28|1541.56
#2014-03-31|1566.45
#2014-04-01|1576.82
#2014-04-02|1596.56
#2014-04-03|1600.78
#2014-04-04|1598.44
#2014-04-07|1582.35
#2014-04-08|1574.22
#2014-04-09|1586.56
#2014-04-10|1570.45
#2014-04-11|1557.82
#2014-04-14|1513.97
#2014-04-15|1509.48
#2014-04-16|1540.52
#2014-04-17|1543.74
#2014-04-18|1541.47
#2014-04-21|1540.24
#2014-04-22|1564.98
#2014-04-23|1558.02
#2014-04-24|1557.72
#2014-04-25|1542.73
#2014-04-28|1555.21
#2014-04-29|1570.99
#2014-04-30|1594.14
#2014-05-01|1594.88
#2014-05-02|1602.77
#2014-05-05|1604.94
#2014-05-06|1606.46
#2014-05-07|1591.58
#2014-05-08|1592.42
#2014-05-09|1589.67
#2014-05-12|1619.94
#2014-05-13|1612.06
#2014-05-14|1634.84
#2014-05-15|1632.33
#2014-05-16|1630.86
#2014-05-19|1616.81
#2014-05-20|1628.63
#2014-05-21|1668.24
#2014-05-22|1675.56
#2014-05-23|1680.62
#2014-05-26|1694.66
#2014-05-27|1698.24
#2014-05-28|1704.09
#2014-05-29|1706.36
#2014-05-30|1710.20
#2014-06-02|1703.24
#2014-06-03|1693.36
#2014-06-04|1692.57
#2014-06-05|1692.06
#2014-06-06|1727.53
#2014-06-09|1721.78
#2014-06-10|1718.54
#2014-06-11|1689.83
#2014-06-12|1685.32
#2014-06-13|1679.25
#2014-06-16|1668.43
#2014-06-17|1607.34
#2014-06-18|1635.15
#2014-06-19|1644.30
#2014-06-20|1621.98
#2014-06-23|1624.52
#2014-06-24|1615.70
#2014-06-25|1602.39
#2014-06-26|1612.18
#2014-06-27|1627.44
#2014-06-30|1637.17
#2014-07-01|1645.35
#2014-07-02|1663.80
#2014-07-03|1666.19
#2014-07-04|1662.04
#2014-07-07|1638.21
#2014-07-08|1614.02
#2014-07-09|1612.79
#2014-07-10|1594.95
#2014-07-11|1600.60
#2014-07-14|1617.63
#2014-07-15|1599.61
#2014-07-16|1611.61
#2014-07-17|1602.11
#2014-07-18|1584.70
#2014-07-21|1571.55
#2014-07-22|1581.73
#2014-07-23|1600.16
#2014-07-24|1591.16
#2014-07-25|1575.75
#2014-07-28|1563.58
#2014-07-29|1559.17
#2014-07-30|1559.72
#2014-07-31|1542.68
#2014-08-01|1521.59
#2014-08-04|1521.67
#2014-08-05|1533.43
#2014-08-06|1522.02
#2014-08-07|1507.97
#2014-08-08|1502.88
#2014-08-11|1533.99
#2014-08-12|1538.04
#2014-08-13|1563.83
#2014-08-14|1562.91
#2014-08-15|1569.99
#2014-08-18|1586.14
#2014-08-19|1632.22
#2014-08-20|1632.44
#2014-08-21|1644.76
#2014-08-22|1630.01
#2014-08-25|1636.50
#2014-08-26|1644.53
#2014-08-27|1644.17
#2014-08-28|1626.48
#2014-08-29|1610.84
#2014-09-01|1605.40
#2014-09-02|1619.56
#2014-09-03|1633.60
#2014-09-04|1624.37
#2014-09-05|1628.81
#2014-09-08|1631.37
#2014-09-09|1631.50
#2014-09-10|1630.62
#2014-09-11|1624.90
#2014-09-12|1626.71
#2014-09-15|1625.68
#2014-09-16|1609.23
#2014-09-17|1648.27
#2014-09-18|1635.64
#2014-09-19|1644.83
#2014-09-22|1632.70
#2014-09-23|1616.88
#2014-09-24|1567.10
#2014-09-25|1532.16
#2014-09-26|1551.23
#2014-09-29|1524.04
#2014-09-30|1506.48
#2014-10-01|1486.32
#2014-10-02|1458.18
#2014-10-03|1469.86
#2014-10-06|1470.41
#2014-10-07|1451.49
#2014-10-08|1423.73
#2014-10-09|1425.83
#2014-10-10|1381.15
#2014-10-13|1383.38
#2014-10-14|1385.95
#2014-10-15|1357.38
#2014-10-16|1332.89
#2014-10-17|1366.75
#2014-10-20|1374.79
#2014-10-21|1418.00
#2014-10-22|1439.50
#2014-10-23|1445.37
#2014-10-24|1436.29
#2014-10-27|1450.45
#2014-10-28|1467.86
#2014-10-29|1501.57
#2014-10-30|1481.05
#2014-10-31|1491.45
#2014-11-03|1471.56
#2014-11-04|1463.84
#2014-11-05|1421.47
#2014-11-06|1426.23
#2014-11-07|1413.12
#2014-11-10|1438.46
#2014-11-11|1406.12
#2014-11-12|1381.18
#2014-11-13|1379.55
#2014-11-14|1374.15
#2014-11-17|1361.49
#2014-11-18|1400.90
#2014-11-19|1402.84
#2014-11-20|1389.47
#2014-11-21|1392.24
#2014-11-24|1410.04
#2014-11-25|1426.85
#2014-11-26|1435.58
#2014-11-27|1400.57
#2014-11-28|1389.48
#2014-12-01|1367.97
#2014-12-02|1365.04
#2014-12-03|1361.64
#2014-12-04|1356.22
#2014-12-05|1341.45
#2014-12-08|1336.25
#2014-12-09|1327.27
#2014-12-10|1317.02
#2014-12-11|1273.95
#2014-12-12|1294.83
#2014-12-15|1283.19
#2014-12-16|1275.13
#2014-12-17|1296.77
#2014-12-18|1333.95
#2014-12-19|1342.04
#2014-12-22|1355.81
#2014-12-23|1354.24
#2014-12-24|1355.57
#2014-12-25|1355.57
#2014-12-26|1353.48
#2014-12-29|1355.01
#2014-12-30|1347.46
#2014-12-31|1340.17
#2015-01-01|1340.17
#2015-01-02|1349.82
#2015-01-05|1303.17
#2015-01-06|1288.13
#2015-01-07|1276.22
#2015-01-08|1314.44
#2015-01-09|1318.89
#2015-01-12|1321.97
#2015-01-13|1342.98
#2015-01-14|1312.10
#2015-01-15|1313.65
#2015-01-16|1296.58
#2015-01-19|1323.91
#2015-01-20|1320.37
#2015-01-21|1342.73
#2015-01-22|1335.07
#2015-01-23|1326.39
#2015-01-26|1348.58
#2015-01-27|1335.20
#2015-01-28|1351.70
#2015-01-29|1335.70
#2015-01-30|1346.38
#2015-02-02|1350.10
#2015-02-03|1391.34
#2015-02-04|1373.73
#2015-02-05|1383.59
#2015-02-06|1364.26
#2015-02-09|1345.70
#2015-02-10|1331.84
#2015-02-11|1310.55
#2015-02-12|1338.86
#2015-02-13|1369.85
#2015-02-16|1389.54
#2015-02-17|1398.55
#2015-02-18|1418.12
#2015-02-19|1425.64
#2015-02-20|1428.89
#2015-02-23|1427.10
#2015-02-24|1409.56
#2015-02-25|1503.89
#2015-02-26|1485.11
#2015-02-27|1498.25
#2015-03-02|1491.31
#2015-03-03|1475.33
#2015-03-04|1452.64
#2015-03-05|1469.02
#2015-03-06|1443.83
#2015-03-09|1460.29
#2015-03-10|1428.62
#2015-03-11|1418.01
#2015-03-12|1424.56
#2015-03-13|1410.01
#2015-03-16|1429.95
#2015-03-17|1417.11
#2015-03-18|1433.42
#2015-03-19|1444.96
#2015-03-20|1485.03
#2015-03-23|1517.75
#2015-03-24|1521.57
#2015-03-25|1523.47
#2015-03-26|1493.31
#2015-03-27|1503.15
#2015-03-30|1522.37
#2015-03-31|1485.19
#2015-04-01|1506.20
#2015-04-02|1523.37
#2015-04-03|1537.68
#2015-04-06|1544.02
#2015-04-07|1536.11
#2015-04-08|1532.09
#2015-04-09|1520.70
#2015-04-10|1513.65
#2015-04-13|1489.93
#2015-04-14|1470.66
#2015-04-15|1476.16
#2015-04-16|1476.59
#2015-04-17|1456.73
#2015-04-20|1457.44
#2015-04-21|1481.29
#2015-04-22|1464.14
#2015-04-23|1462.62
#2015-04-24|1467.07
#2015-04-27|1475.48
#2015-04-28|1476.10
#2015-04-29|1480.15
#2015-04-30|1481.71
#2015-05-01|1483.48
#2015-05-04|1491.71
#2015-05-05|1485.65
#2015-05-06|1489.21
#2015-05-07|1478.91
#2015-05-08|1488.97
#2015-05-11|1517.26
#2015-05-12|1512.79
#2015-05-13|1526.64
#2015-05-14|1529.89
#2015-05-15|1538.31
#2015-05-18|1521.21
#2015-05-19|1498.93
#2015-05-20|1496.10
#2015-05-21|1498.06
#2015-05-22|1482.38
#2015-05-25|1475.33
#2015-05-26|1455.32
#2015-05-27|1473.66
#2015-05-28|1477.24
#2015-05-29|1478.65
#2015-06-01|1479.15
#2015-06-02|1514.31
#2015-06-03|1540.01
#2015-06-04|1521.65
#2015-06-05|1498.32
#2015-06-08|1479.72
#2015-06-09|1460.60
#2015-06-10|1495.70
#2015-06-11|1473.23
#2015-06-12|1443.10
#2015-06-15|1416.51
#2015-06-16|1426.86
#2015-06-17|1417.20
#2015-06-18|1441.87
#2015-06-19|1435.18
#2015-06-22|1469.04
#2015-06-23|1447.92
#2015-06-24|1441.67
#2015-06-25|1445.32
#2015-06-26|1437.69
#2015-06-29|1423.25
#2015-06-30|1407.78
#2015-07-01|1397.08
#2015-07-02|1396.03
#2015-07-03|1398.01
#2015-07-06|1374.38
#2015-07-07|1346.46
#2015-07-08|1361.86
#2015-07-09|1375.95
#2015-07-10|1402.84
#2015-07-13|1404.00
#2015-07-14|1406.35
#2015-07-15|1416.11
#2015-07-16|1440.20
#2015-07-17|1430.18
#2015-07-20|1442.19
#2015-07-21|1439.60
#2015-07-22|1415.97
#2015-07-23|1423.82
#2015-07-24|1405.02
#2015-07-27|1388.59
#2015-07-28|1373.17
#2015-07-29|1378.78
#2015-07-30|1366.57
#2015-07-31|1385.95
#2015-08-03|1400.79
#2015-08-04|1418.18
#2015-08-05|1421.10
#2015-08-06|1430.83
#2015-08-07|1415.05
#2015-08-10|1422.61
#2015-08-11|1418.30
#2015-08-12|1425.43
#2015-08-13|1470.87
#2015-08-14|1472.60
#2015-08-17|1467.75
#2015-08-18|1465.19
#2015-08-19|1446.22
#2015-08-20|1433.02
#2015-08-21|1412.92
#2015-08-24|1371.09
#2015-08-25|1385.33
#2015-08-26|1370.04
#2015-08-27|1378.74
#2015-08-28|1383.34
#2015-08-31|1381.96
#2015-09-01|1362.18
#2015-09-02|1369.33
#2015-09-03|1364.85
#2015-09-04|1350.76
#2015-09-07|1345.24
#2015-09-08|1352.57
#2015-09-09|1375.88
#2015-09-10|1366.25
#2015-09-11|1362.36
#2015-09-14|1349.40
#2015-09-15|1338.02
#2015-09-16|1347.72
#2015-09-17|1355.77
#2015-09-18|1352.63
#2015-09-21|1342.82
#2015-09-22|1311.24
#2015-09-23|1308.11
#2015-09-24|1295.29
#2015-09-25|1291.48
#2015-09-28|1282.30
#2015-09-29|1284.72
#2015-09-30|1302.54
#2015-10-01|1314.62
#2015-10-02|1319.22
#2015-10-05|1334.98
#2015-10-06|1349.87
#2015-10-07|1379.43
#2015-10-08|1382.30
#2015-10-09|1435.55
#2015-10-12|1422.83
#2015-10-13|1416.34
#2015-10-14|1406.85
#2015-10-15|1395.44
#2015-10-16|1392.14
#2015-10-19|1389.05
#2015-10-20|1386.12
#2015-10-21|1378.87
#2015-10-22|1354.99
#2015-10-23|1323.07
#2015-10-26|1331.25
#2015-10-27|1315.25
#2015-10-28|1336.09
#2015-10-29|1317.73
#2015-10-30|1326.98
#2015-11-02|1328.46
#2015-11-03|1335.32
#2015-11-04|1350.83
#2015-11-05|1343.25
#2015-11-06|1348.85
#2015-11-09|1336.12
#2015-11-10|1308.30
#2015-11-11|1324.34
#2015-11-12|1304.67
#2015-11-13|1287.22
#2015-11-16|1295.41
#2015-11-17|1303.10
#2015-11-18|1294.15
#2015-11-19|1310.86
#2015-11-20|1296.06
#2015-11-23|1293.39
#2015-11-24|1290.42
#2015-11-25|1300.47
#2015-11-26|1313.57
#2015-11-27|1311.46
#2015-11-30|1332.31
#2015-12-01|1336.03
#2015-12-02|1318.19
#2015-12-03|1332.09
#2015-12-04|1327.23
#2015-12-07|1325.34
#2015-12-08|1307.56
#2015-12-09|1307.95
#2015-12-10|1291.36
#2015-12-11|1260.83
#2015-12-14|1256.71
#2015-12-15|1254.55
#2015-12-16|1251.75
#2015-12-17|1245.80
#2015-12-18|1227.50
#2015-12-21|1241.83
#2015-12-22|1241.81
#2015-12-23|1244.08
#2015-12-24|1253.19
#2015-12-25|1253.19
#2015-12-28|1255.71
#2015-12-29|1260.51
#2015-12-30|1263.66
#2015-12-31|1257.68
#2016-01-01|1257.68
#2016-01-04|1228.09
#2016-01-05|1221.71
#2016-01-06|1214.14
#2016-01-07|1190.70
#2016-01-08|1176.85
#2016-01-11|1164.27
#2016-01-12|1168.52
#2016-01-13|1167.26
#2016-01-14|1160.56
#2016-01-15|1134.23
#2016-01-18|1118.90
#2016-01-19|1136.71
#2016-01-20|1109.73
#2016-01-21|1128.87
#2016-01-22|1181.32
#2016-01-25|1181.62
#2016-01-26|1190.83
#2016-01-27|1202.52
#2016-01-28|1211.56
#2016-01-29|1233.03
#2016-02-01|1245.45
#2016-02-02|1204.60
#2016-02-03|1208.79
#2016-02-04|1239.19
#2016-02-05|1240.26
#2016-02-08|1180.44
#2016-02-09|1158.40
#2016-02-10|1164.79
#2016-02-11|1146.73
#2016-02-12|1184.54
#2016-02-15|1233.88
#2016-02-16|1217.66
#2016-02-17|1261.79
#2016-02-18|1256.26
#2016-02-19|1229.05
#2016-02-22|1257.80
#2016-02-23|1243.34
#2016-02-24|1210.05
#2016-02-25|1238.62
#2016-02-26|1247.83
#2016-02-29|1260.41
#2016-03-01|1264.73
#2016-03-02|1262.59
#2016-03-03|1288.65
#2016-03-04|1315.55
#2016-03-07|1308.73
#2016-03-08|1284.17
#2016-03-09|1286.84
#2016-03-10|1279.57
#2016-03-11|1304.74
#2016-03-14|1303.92
#2016-03-15|1289.07
#2016-03-16|1296.04
#2016-03-17|1314.37
#2016-03-18|1331.84
#2016-03-21|1310.87
#2016-03-22|1316.59
#2016-03-23|1304.27
#2016-03-24|1302.72
#2016-03-25|1302.72
#2016-03-28|1308.75
#2016-03-29|1289.28
#2016-03-30|1329.03
#2016-03-31|1317.58
#2016-04-01|1306.55
#2016-04-04|1318.16
#2016-04-05|1299.71
#2016-04-06|1294.38
#2016-04-07|1293.92
#2016-04-08|1317.71
#2016-04-11|1328.98
#2016-04-12|1309.60
#2016-04-13|1307.51
#2016-04-14|1331.59
#2016-04-15|1331.17
#2016-04-18|1334.73
#2016-04-19|1373.89
#2016-04-20|1374.64
#2016-04-21|1380.37
#2016-04-22|1374.54
#2016-04-25|1358.46
#2016-04-26|1359.75
#2016-04-27|1366.72
#2016-04-28|1347.96
#2016-04-29|1361.30
#2016-05-02|1355.18
#2016-05-03|1337.99
#2016-05-04|1375.27
#2016-05-05|1364.34
#2016-05-06|1367.17
#2016-05-09|1340.91
#2016-05-10|1341.42
#2016-05-11|1350.33
#2016-05-12|1360.20
#2016-05-13|1347.13
#2016-05-16|1351.07
#2016-05-17|1374.52
#2016-05-18|1358.92
#2016-05-19|1343.83
#2016-05-20|1368.90
#2016-05-23|1360.66
#2016-05-24|1364.79
#2016-05-25|1352.08
#2016-05-26|1365.94
#2016-05-27|1352.30
#2016-05-30|1359.79
#2016-05-31|1364.28
#2016-06-01|1364.52
#2016-06-02|1358.34
#2016-06-03|1366.73
#2016-06-06|1374.69
#2016-06-07|1404.75
#2016-06-08|1407.02
#2016-06-09|1370.50
#2016-06-10|1332.04
#2016-06-13|1310.23
#2016-06-14|1260.66
#2016-06-15|1277.16
#2016-06-16|1238.31
#2016-06-17|1264.73
#2016-06-20|1298.69
#2016-06-21|1297.83
#2016-06-22|1304.01
#2016-06-23|1388.66
#2016-06-24|1304.19
#2016-06-27|1209.08
#2016-06-28|1246.09
#2016-06-29|1286.80
#2016-06-30|1304.77
#2016-07-01|1333.90
#2016-07-04|1324.58
#2016-07-05|1277.24
#2016-07-06|1237.67
#2016-07-07|1269.82
#2016-07-08|1279.27
#2016-07-11|1297.08
#2016-07-12|1309.78
#2016-07-13|1309.23
#2016-07-14|1309.65
#2016-07-15|1291.64
#2016-07-18|1287.85
#2016-07-19|1283.17
#2016-07-20|1302.81
#2016-07-21|1297.94
#2016-07-22|1298.61
#2016-07-25|1299.60
#2016-07-26|1310.07
#2016-07-27|1318.78
#2016-07-28|1350.54
#2016-07-29|1370.36
#2016-08-01|1360.64
#2016-08-02|1350.69
#2016-08-03|1341.16
#2016-08-04|1351.30
#2016-08-05|1379.61
#2016-08-08|1377.69
#2016-08-09|1406.70
#2016-08-10|1406.57
#2016-08-11|1408.39
#2016-08-12|1423.70
#2016-08-15|1422.64
#2016-08-16|1423.14
#2016-08-17|1421.04
#2016-08-18|1457.93
#2016-08-19|1476.78
#2016-08-22|1480.42
#2016-08-23|1500.92
#2016-08-24|1502.71
#2016-08-25|1493.31
#2016-08-26|1504.68
#2016-08-29|1487.19
#2016-08-30|1483.94
#2016-08-31|1479.90
#2016-09-01|1497.48
#2016-09-02|1502.67
#2016-09-05|1516.26
#2016-09-06|1505.15
#2016-09-07|1520.12
#2016-09-08|1519.39
#2016-09-09|1490.07
#2016-09-12|1481.84
#2016-09-13|1496.01
#2016-09-14|1502.41
#2016-09-15|1505.21
#2016-09-16|1481.00
#2016-09-19|1491.11
#2016-09-20|1480.57
#2016-09-21|1480.55
#2016-09-22|1523.41
#2016-09-23|1491.94
#2016-09-26|1475.17
#2016-09-27|1455.66
#2016-09-28|1462.47
#2016-09-29|1472.05
#2016-09-30|1483.31
#2016-10-03|1479.26
#2016-10-04|1476.17
#2016-10-05|1479.28
#2016-10-06|1472.04
#2016-10-07|1448.91
#2016-10-10|1457.30
#2016-10-11|1444.01
#2016-10-12|1442.19
#2016-10-13|1422.32
#2016-10-14|1448.78
#2016-10-17|1441.14
#2016-10-18|1441.81
#2016-10-19|1461.50
#2016-10-20|1475.49
#2016-10-21|1471.96
#2016-10-24|1485.22
#2016-10-25|1467.00
#2016-10-26|1476.40
#2016-10-27|1468.10
#2016-10-28|1464.79
#2016-10-31|1476.21
#2016-11-01|1454.10
#2016-11-02|1405.81
#2016-11-03|1400.41
#2016-11-04|1392.12
#2016-11-07|1408.30
#2016-11-08|1393.49
#2016-11-09|1345.22
#2016-11-10|1331.65
#2016-11-11|1298.94
#2016-11-14|1292.08
#2016-11-15|1311.78
#2016-11-16|1311.90
#2016-11-17|1322.70
#2016-11-18|1316.66
#2016-11-21|1324.60
#2016-11-22|1329.51
#2016-11-23|1324.64
#2016-11-24|1319.83
#2016-11-25|1333.90
#2016-11-28|1328.81
#2016-11-29|1346.77
#2016-11-30|1343.88
#2016-12-01|1365.25
#2016-12-02|1364.48
#2016-12-05|1384.33
#2016-12-06|1383.95
#2016-12-07|1391.11
#2016-12-08|1399.66
#2016-12-09|1397.23
#2016-12-12|1395.56
#2016-12-13|1427.62
#2016-12-14|1446.28
#2016-12-15|1439.36
#2016-12-16|1448.92
#2016-12-19|1436.64
#2016-12-20|1433.54
#2016-12-21|1439.35
#2016-12-22|1444.91
#2016-12-23|1444.45
#2016-12-26|1444.45
#2016-12-27|1447.01
#2016-12-28|1442.33
#2016-12-29|1459.76
#2016-12-30|1459.51
#2017-01-02|1494.22
#2017-01-03|1479.44
#2017-01-04|1475.14
#2017-01-05|1519.53
#2017-01-06|1532.69
#2017-01-09|1513.53
#2017-01-10|1502.65
#2017-01-11|1499.74
#2017-01-12|1536.54
#2017-01-13|1542.52
#2017-01-16|1530.54
#2017-01-17|1541.04
#2017-01-18|1519.09
#2017-01-19|1519.50
#2017-01-20|1523.75
#2017-01-23|1527.88
#2017-01-24|1527.09
#2017-01-25|1557.48
#2017-01-26|1542.57
#2017-01-27|1548.50
#2017-01-30|1532.21
#2017-01-31|1551.74
#2017-02-01|1566.01
#2017-02-02|1555.11
#2017-02-03|1562.35
#2017-02-06|1552.18
#2017-02-07|1561.57
#2017-02-08|1531.72
#2017-02-09|1561.44
#2017-02-10|1581.87
#2017-02-13|1605.17
#2017-02-14|1599.08
#2017-02-15|1607.82
#2017-02-16|1617.46
#2017-02-17|1597.35
#2017-02-20|1591.27
#2017-02-21|1576.82
#2017-02-22|1574.04
#2017-02-23|1574.90
#2017-02-24|1547.20
#2017-02-27|1567.27
#2017-02-28|1568.62
#2017-03-01|1586.64
#2017-03-02|1584.04
#2017-03-03|1567.29
#2017-03-06|1580.98
#2017-03-07|1576.75
#2017-03-08|1592.84
#2017-03-09|1581.34
#2017-03-10|1609.77
#2017-03-13|1626.48
#2017-03-14|1616.24
#2017-03-15|1630.92
#2017-03-16|1665.26
#2017-03-17|1674.92
#2017-03-20|1678.26
#2017-03-21|1655.52
#2017-03-22|1629.59
#2017-03-23|1638.58
#2017-03-24|1643.45
#2017-03-27|1631.81
#2017-03-28|1637.57
#2017-03-29|1622.23
#2017-03-30|1645.52
#2017-03-31|1638.65
#2017-04-03|1623.06
#2017-04-04|1630.93
#2017-04-05|1655.53
#2017-04-06|1653.72
#2017-04-07|1654.46
#2017-04-10|1656.17
#2017-04-11|1657.77
#2017-04-12|1668.97
#2017-04-13|1669.37
#2017-04-14|1669.37
#2017-04-17|1675.35
#2017-04-18|1656.26
#2017-04-19|1664.49
#2017-04-20|1685.50
#2017-04-21|1660.86
#2017-04-24|1713.14
#2017-04-25|1735.52
#2017-04-26|1731.81
#2017-04-27|1727.59
#2017-04-28|1745.13
#2017-05-01|1738.94
#2017-05-02|1763.94
#2017-05-03|1747.76
#2017-05-04|1746.66
#2017-05-05|1758.98
#2017-05-08|1754.87
#2017-05-09|1748.67
#2017-05-10|1752.62
#2017-05-11|1770.87
#2017-05-12|1779.94
#2017-05-15|1812.54
#2017-05-16|1821.61
#2017-05-17|1804.68
#2017-05-18|1803.00
#2017-05-19|1824.78
#2017-05-22|1836.09
#2017-05-23|1830.56
#2017-05-24|1833.23
#2017-05-25|1838.30
#2017-05-26|1833.31
#2017-05-29|1829.58
#2017-05-30|1833.73
#2017-05-31|1859.31
#2017-06-01|1858.82
#2017-06-02|1885.08
#2017-06-05|1881.23
#2017-06-06|1872.29
#2017-06-07|1862.92
#2017-06-08|1842.66
#2017-06-09|1852.97
#2017-06-12|1831.46
#2017-06-13|1844.76
#2017-06-14|1867.93
#2017-06-15|1831.76
#2017-06-16|1869.41
#2017-06-19|1890.10
#2017-06-20|1863.41
#2017-06-21|1863.33
#2017-06-22|1860.46
#2017-06-23|1864.30
#2017-06-26|1875.06
#2017-06-27|1870.51
#2017-06-28|1890.74
#2017-06-29|1879.90
#2017-06-30|1890.75
#2017-07-03|1905.86
#2017-07-04|1897.00
#2017-07-05|1890.63
#2017-07-06|1892.94
#2017-07-07|1894.24
#2017-07-10|1933.13
#2017-07-11|1949.68
#2017-07-12|1953.82
#2017-07-13|1947.05
#2017-07-14|1974.79
#2017-07-17|1989.60
#2017-07-18|2020.90
#2017-07-19|2023.49
#2017-07-20|2021.57
#2017-07-21|1983.75
#2017-07-24|1973.42
#2017-07-25|1980.15
#2017-07-26|1976.02
#2017-07-27|2001.50
#2017-07-28|1998.85
#2017-07-31|2018.26
#2017-08-01|2039.88
#2017-08-02|2044.57
#2017-08-03|2030.52
#2017-08-04|2028.59
#2017-08-07|2042.29
#2017-08-08|2041.12
#2017-08-09|2027.34
#2017-08-10|2002.66
#2017-08-11|1992.85
#2017-08-14|2015.03
#2017-08-15|1994.16
#2017-08-16|2012.66
#2017-08-17|1970.98
#2017-08-18|1973.09
#2017-08-21|2005.09
#2017-08-22|2026.03
#2017-08-23|2024.75
#2017-08-24|2011.26
#2017-08-25|2019.14
#2017-08-28|2020.20
#2017-08-29|2006.42
#2017-08-30|2001.92
#2017-08-31|2014.83
#2017-09-01|2012.71
#2017-09-04|2012.71
#2017-09-05|1995.10
#2017-09-06|1978.90
#2017-09-07|2010.63
#2017-09-08|2013.02
#2017-09-11|2033.71
#2017-09-12|2029.72
#2017-09-13|2009.23
#2017-09-14|2009.83
#2017-09-15|1982.48
#2017-09-18|1991.95
#2017-09-19|2001.96
#2017-09-20|2007.55
#2017-09-21|1999.47
#2017-09-22|2032.01
#2017-09-25|2045.54
#2017-09-26|2012.54
#2017-09-27|1996.91
#2017-09-28|2028.94
#2017-09-29|2025.34
#2017-10-02|2022.70
#2017-10-03|2016.07
#2017-10-04|2003.49
#2017-10-05|1986.68
#2017-10-06|1970.66
#2017-10-09|1972.20
#2017-10-10|1991.44
#2017-10-11|2023.13
#2017-10-12|1988.27
#2017-10-13|1972.69
#2017-10-16|1957.26
#2017-10-17|1957.85
#2017-10-18|1987.03
#2017-10-19|1970.77
#2017-10-20|1956.76
#2017-10-23|1954.70
#2017-10-24|1949.82
#2017-10-25|1963.79
#2017-10-26|1982.25
#2017-10-27|1981.58
#2017-10-30|2015.99
#2017-10-31|2015.19
#2017-11-01|2016.14
#2017-11-02|2019.94
#2017-11-03|1997.51
#2017-11-06|1991.40
#2017-11-07|1931.65
#2017-11-08|1938.26
#2017-11-09|1906.81
#2017-11-10|1886.24
#2017-11-13|1844.33
#2017-11-14|1852.01
#2017-11-15|1867.52
#2017-11-16|1873.64
#2017-11-17|1854.17
#2017-11-20|1846.47
#2017-11-21|1836.72
#2017-11-22|1838.47
#2017-11-23|1841.42
#2017-11-24|1868.09
#2017-11-27|1856.56
#2017-11-28|1860.85
#2017-11-29|1877.43
#2017-11-30|1914.11
#2017-12-01|1892.58
#2017-12-04|1896.93
#2017-12-05|1883.53
#2017-12-06|1861.91
#2017-12-07|1860.25
#2017-12-08|1844.95
#2017-12-11|1850.31
#2017-12-12|1838.96
#2017-12-13|1851.16
#2017-12-14|1846.05
#2017-12-15|1833.28
#2017-12-18|1863.97
#2017-12-19|1870.88
#2017-12-20|1867.48
#2017-12-21|1862.68
#2017-12-22|1865.61
#2017-12-25|1865.61
#2017-12-26|1870.30
#2017-12-27|1885.75
#2017-12-28|1897.99
#2017-12-29|1919.49
#2018-01-01|1919.49
#2018-01-02|1935.39
#2018-01-03|1939.49
#2018-01-04|1977.21
#2018-01-05|1974.76
#2018-01-08|1995.61
#2018-01-09|1987.61
#2018-01-10|1969.00
#2018-01-11|1978.53
#2018-01-12|1984.56
#2018-01-15|1992.05
#2018-01-16|1979.37
#2018-01-17|1970.16
#2018-01-18|1975.80
#2018-01-19|1982.91
#2018-01-22|1982.24
#2018-01-23|1999.52
#2018-01-24|2034.47
#2018-01-25|2033.27
#2018-01-26|2034.34
#2018-01-29|2015.29
#2018-01-30|1990.57
#2018-01-31|1983.23
#2018-02-01|1961.87
#2018-02-02|1928.02
#2018-02-05|1913.24
#2018-02-06|1883.75
#2018-02-07|1919.07
#2018-02-08|1879.57
#2018-02-09|1878.46
#2018-02-12|1927.11
#2018-02-13|1918.91
#2018-02-14|1939.97
#2018-02-15|1959.80
#2018-02-16|1997.51
#2018-02-19|1968.73
#2018-02-20|1942.55
#2018-02-21|1911.99
#2018-02-22|1910.53
#2018-02-23|1916.79
#2018-02-26|1922.66
#2018-02-27|1897.57
#2018-02-28|1884.71
#2018-03-01|1863.20
#2018-03-02|1833.99
#2018-03-05|1841.33
#2018-03-06|1864.46
#2018-03-07|1855.54
#2018-03-08|1863.26
#2018-03-09|1860.59
#2018-03-12|1858.28
#2018-03-13|1858.99
#2018-03-14|1841.63
#2018-03-15|1848.59
#2018-03-16|1857.30
#2018-03-19|1850.50
#2018-03-20|1839.62
#2018-03-21|1844.15
#2018-03-22|1835.00
#2018-03-23|1833.48
#2018-03-26|1849.60
#2018-03-27|1842.10
#2018-03-28|1839.54
#2018-03-29|1830.61
#2018-03-30|1830.61
#2018-04-02|1832.87
#2018-04-03|1815.24
#2018-04-04|1792.78
#2018-04-05|1825.24
#2018-04-06|1820.96
#2018-04-09|1841.68
#2018-04-10|1849.79
#2018-04-11|1843.10
#2018-04-12|1846.85
#2018-04-13|1842.59
#2018-04-16|1837.16
#2018-04-17|1848.88
#2018-04-18|1860.12
#2018-04-19|1871.50
#2018-04-20|1876.07
#2018-04-23|1879.52
#2018-04-24|1877.76
#2018-04-25|1854.75
#2018-04-26|1868.41
#2018-04-27|1866.73
#2018-04-30|1880.98
#2018-05-01|1885.28
#2018-05-02|1895.27
#2018-05-03|1886.66
#2018-05-04|1872.69
#2018-05-07|1896.52
#2018-05-08|1919.70
#2018-05-09|1939.29
#2018-05-10|1943.30
#2018-05-11|1953.87
#2018-05-14|1957.23
#2018-05-15|1929.32
#2018-05-16|1912.69
#2018-05-17|1860.28
#2018-05-18|1840.69
#2018-05-21|1837.80
#2018-05-22|1877.57
#2018-05-23|1871.43
#2018-05-24|1858.73
#2018-05-25|1866.26
#2018-05-28|1857.62
#2018-05-29|1837.33
#2018-05-30|1845.88
#2018-05-31|1863.97
#2018-06-01|1905.19
#2018-06-04|1923.77
#2018-06-05|1919.48
#2018-06-06|1930.63
#2018-06-07|1916.95
#2018-06-08|1895.66
#2018-06-11|1904.16
#2018-06-12|1913.11
#2018-06-13|1930.70
#2018-06-14|1923.56
#2018-06-15|1927.30
#2018-06-18|1873.66
#2018-06-19|1810.83
#2018-06-20|1845.60
#2018-06-21|1836.05
#2018-06-22|1823.14
#2018-06-25|1798.66
#2018-06-26|1771.36
#2018-06-27|1775.62
#2018-06-28|1747.49
#2018-06-29|1752.86
#2018-07-02|1725.23
#2018-07-03|1743.21
#2018-07-04|1732.30
#2018-07-05|1724.82
#2018-07-06|1727.63
#2018-07-09|1749.48
#2018-07-10|1751.29
#2018-07-11|1717.49
#2018-07-12|1730.27
#2018-07-13|1755.01
#2018-07-16|1740.91
#2018-07-17|1762.76
#2018-07-18|1768.80
#2018-07-19|1789.33
#2018-07-20|1806.36
#2018-07-23|1790.62
#2018-07-24|1802.60
#2018-07-25|1810.14
#2018-07-26|1850.91
#2018-07-27|1856.96
#2018-07-30|1861.82
#2018-07-31|1890.03
#2018-08-01|1913.50
#2018-08-02|1883.30
#2018-08-03|1875.85
#2018-08-06|1861.41
#2018-08-07|1891.06
#2018-08-08|1917.64
#2018-08-09|1928.51
#2018-08-10|1863.97
#2018-08-13|1838.83
#2018-08-14|1816.43
#2018-08-15|1780.75
#2018-08-16|1812.42
#2018-08-17|1820.08
#2018-08-20|1853.01
#2018-08-21|1871.74
#2018-08-22|1893.95
#2018-08-23|1890.37
#2018-08-24|1915.51
#2018-08-27|1949.82
#2018-08-28|1975.54
#2018-08-29|1976.29
#2018-08-30|1985.23
#2018-08-31|1968.28
#2018-09-03|1951.20
#2018-09-04|1909.97
#2018-09-05|1904.80
#2018-09-06|1910.84
#2018-09-07|1893.89
#2018-09-10|1892.86
#2018-09-11|1867.59
#2018-09-12|1895.75
#2018-09-13|1902.63
#2018-09-14|1882.46
#2018-09-17|1884.12
#2018-09-18|1905.37
#2018-09-19|1908.16
#2018-09-20|1932.25
#2018-09-21|1935.14
#2018-09-24|1927.17
#2018-09-25|1930.54
#2018-09-26|1915.01
#2018-09-27|1906.92
#2018-09-28|1887.26
#2018-10-01|1897.15
#2018-10-02|1889.03
#2018-10-03|1877.63
#2018-10-04|1818.15
#2018-10-05|1785.53
#2018-10-08|1744.57
#2018-10-09|1763.64
#2018-10-10|1719.05
#2018-10-11|1717.60
#2018-10-12|1726.51
#2018-10-15|1725.51
#2018-10-16|1771.22
#2018-10-17|1750.82
#2018-10-18|1745.65
#2018-10-19|1713.55
#2018-10-22|1702.29
#2018-10-23|1629.63
#2018-10-24|1625.92
#2018-10-25|1621.60
#2018-10-26|1604.95
#2018-10-29|1661.91
#2018-10-30|1643.07
#2018-10-31|1670.05
#2018-11-01|1708.29
#2018-11-02|1730.32
#2018-11-05|1697.67
#2018-11-06|1705.36
#2018-11-07|1718.27
#2018-11-08|1718.53
#2018-11-09|1708.49
#2018-11-12|1682.08
#2018-11-13|1684.19
#2018-11-14|1681.26
#2018-11-15|1659.19
#2018-11-16|1677.44
#2018-11-19|1670.16
#2018-11-20|1638.73
#2018-11-21|1651.53
#2018-11-22|1659.32
#2018-11-23|1647.97
#2018-11-26|1697.69
#2018-11-27|1689.73
#2018-11-28|1677.40
#2018-11-29|1706.03
#2018-11-30|1655.99
#2018-12-03|1682.48
#2018-12-04|1660.57
#2018-12-05|1640.12
#2018-12-06|1594.94
#2018-12-07|1617.52
#2018-12-10|1568.44
#2018-12-11|1589.95
#2018-12-12|1602.14
#2018-12-13|1605.63
#2018-12-14|1581.85
#2018-12-17|1562.17
#2018-12-18|1558.73
#2018-12-19|1532.01
#2018-12-20|1483.90
#2018-12-21|1468.88
#2018-12-24|1468.87
#2018-12-25|1468.87
#2018-12-26|1467.99
#2018-12-27|1441.38
#2018-12-28|1470.62
#2018-12-31|1471.22
#2019-01-01|1471.22
#2019-01-02|1486.61
#2019-01-03|1465.68
#2019-01-04|1529.43
#2019-01-07|1563.43
#2019-01-08|1592.40
#2019-01-09|1617.29
#2019-01-10|1608.25
#2019-01-11|1599.03
#2019-01-14|1587.28
#2019-01-15|1573.16
#2019-01-16|1608.02
#2019-01-17|1618.65
#2019-01-18|1634.36
#2019-01-21|1646.16
#2019-01-22|1626.18
#2019-01-23|1637.73
#2019-01-24|1635.71
#2019-01-25|1657.58
#2019-01-28|1647.24
#2019-01-29|1647.68
#2019-01-30|1658.83
#2019-01-31|1633.90
#2019-02-01|1655.13
#2019-02-04|1644.03
#2019-02-05|1659.85
#2019-02-06|1650.02
#2019-02-07|1627.07
#2019-02-08|1590.31
#2019-02-11|1600.05
#2019-02-12|1621.35
#2019-02-13|1608.21
#2019-02-14|1632.42
#2019-02-15|1657.13
#2019-02-18|1669.53
#2019-02-19|1674.83
#2019-02-20|1701.49
#2019-02-21|1649.84
#2019-02-22|1692.23
#2019-02-25|1701.12
#2019-02-26|1689.89
#2019-02-27|1686.35
#2019-02-28|1685.25
#2019-03-01|1683.86
#2019-03-04|1699.15
#2019-03-05|1694.67
#2019-03-06|1692.14
#2019-03-07|1653.17
#2019-03-08|1633.08
#2019-03-11|1638.47
#2019-03-12|1664.52
#2019-03-13|1669.34
#2019-03-14|1683.58
#2019-03-15|1695.80
#2019-03-18|1698.14
#2019-03-19|1717.05
#2019-03-20|1693.22
#2019-03-21|1690.12
#2019-03-22|1651.72
#2019-03-25|1638.08
#2019-03-26|1630.44
#2019-03-27|1629.61
#2019-03-28|1610.93
#2019-03-29|1625.05
#2019-04-01|1662.28
#2019-04-02|1706.42
#2019-04-03|1726.72
#2019-04-04|1667.73
#2019-04-05|1756.71
#2019-04-08|1762.40
#2019-04-09|1753.79
#2019-04-10|1757.88
#2019-04-11|1776.84
#2019-04-12|1799.05
#2019-04-15|1810.90
#2019-04-16|1818.16
#2019-04-17|1832.65
#2019-04-18|1822.74
#2019-04-19|1822.74
#2019-04-22|1824.59
#2019-04-23|1811.08
#2019-04-24|1808.50
#2019-04-25|1804.53
#2019-04-26|1819.18
#2019-04-29|1811.15
#2019-04-30|1840.00
#2019-05-01|1852.80
#2019-05-02|1846.65
#2019-05-03|1841.31
#2019-05-06|1807.17
#2019-05-07|1799.93
#2019-05-08|1810.84
#2019-05-09|1777.55
#2019-05-10|1784.41
#2019-05-13|1740.74
#2019-05-14|1744.71
#2019-05-15|1737.40
#2019-05-16|1757.94
#2019-05-17|1754.87
#2019-05-20|1721.73
#2019-05-21|1731.84
#2019-05-22|1740.67
#2019-05-23|1702.67
#2019-05-24|1704.31
#2019-05-27|1669.22
#2019-05-28|1692.20
#2019-05-29|1651.33
#2019-05-30|1649.12
#2019-05-31|1651.86
#2019-06-03|1630.33
#2019-06-04|1642.78
#2019-06-05|1646.95
#2019-06-06|1663.53
#2019-06-07|1710.64
#2019-06-10|1707.10
#2019-06-11|1711.83
#2019-06-12|1709.17
#2019-06-13|1703.70
#2019-06-14|1700.97
#2019-06-17|1711.99
#2019-06-18|1738.12
#2019-06-19|1762.00
#2019-06-20|1793.08
#2019-06-21|1790.50
#2019-06-24|1793.99
#2019-06-25|1781.40
#2019-06-26|1786.78
#2019-06-27|1792.94
#2019-06-28|1829.26
#2019-07-01|1825.12
#2019-07-02|1809.47
#2019-07-03|1808.88
#2019-07-04|1807.12
#2019-07-05|1769.44
#2019-07-08|1766.86
#2019-07-09|1736.91
#2019-07-10|1763.35
#2019-07-11|1760.71
#2019-07-12|1756.83
#2019-07-15|1778.38
#2019-07-16|1782.53
#2019-07-17|1770.51
#2019-07-18|1743.43
#2019-07-19|1737.56
#2019-07-22|1736.22
#2019-07-23|1739.90
#2019-07-24|1743.02
#2019-07-25|1753.10
#2019-07-26|1740.73
#2019-07-29|1733.41
#2019-07-30|1703.06
#2019-07-31|1727.90
#2019-08-01|1738.31
#2019-08-02|1682.75
#2019-08-05|1637.49
#2019-08-06|1670.86
#2019-08-07|1668.72
#2019-08-08|1676.63
#2019-08-09|1645.97
#2019-08-12|1634.14
#2019-08-13|1657.51
#2019-08-14|1636.84
#2019-08-15|1583.43
#2019-08-16|1634.56
#2019-08-19|1655.88
#2019-08-20|1647.60
#2019-08-21|1672.66
#2019-08-22|1682.20
#2019-08-23|1660.54
#2019-08-26|1641.49
#2019-08-27|1654.31
#2019-08-28|1636.85
#2019-08-29|1647.54
#2019-08-30|1660.85
#2019-09-02|1666.35
#2019-09-03|1660.79
#2019-09-04|1689.58
#2019-09-05|1722.76
#2019-09-06|1719.34
#2019-09-09|1732.91
#2019-09-10|1699.65
#2019-09-11|1722.73
#2019-09-12|1713.16
#2019-09-13|1737.27
#2019-09-16|1710.79
#2019-09-17|1707.99
#2019-09-18|1696.82
#2019-09-19|1692.57
#2019-09-20|1692.17
#2019-09-23|1675.27
#2019-09-24|1675.07
#2019-09-25|1645.29
#2019-09-26|1659.01
#2019-09-27|1663.65
#2019-09-30|1662.95
#2019-10-01|1630.60
#2019-10-02|1582.01
#2019-10-03|1584.30
#2019-10-04|1598.27
#2019-10-07|1607.15
#2019-10-08|1580.64
#2019-10-09|1597.46
#2019-10-10|1622.42
#2019-10-11|1646.40
#2019-10-14|1638.19
#2019-10-15|1673.33
#2019-10-16|1660.05
#2019-10-17|1668.82
#2019-10-18|1668.03
#2019-10-21|1718.84
#2019-10-22|1704.96
#2019-10-23|1700.61
#2019-10-24|1698.85
#2019-10-25|1705.52
#2019-10-28|1742.04
#2019-10-29|1737.88
#2019-10-30|1724.21
#2019-10-31|1728.83
#2019-11-01|1810.62
#2019-11-04|1853.85
#2019-11-05|1836.82
#2019-11-06|1805.95
#2019-11-07|1826.95
#2019-11-08|1830.56
#2019-11-11|1837.23
#2019-11-12|1857.32
#2019-11-13|1849.41
#2019-11-14|1844.85
#2019-11-15|1884.20
#2019-11-18|1874.83
#2019-11-19|1882.67
#2019-11-20|1888.44
#2019-11-21|1862.31
#2019-11-22|1867.18
#2019-11-25|1868.62
#2019-11-26|1896.08
#2019-11-27|1901.92
#2019-11-28|1897.18
#2019-11-29|1876.15
#2019-12-02|1889.45
#2019-12-03|1872.21
#2019-12-04|1889.82
#2019-12-05|1913.45
#2019-12-06|1959.61
#2019-12-09|1942.39
#2019-12-10|1942.71
#2019-12-11|1941.65
#2019-12-12|1979.86
#2019-12-13|1978.71
#2019-12-16|2007.53
#2019-12-17|1997.46
#2019-12-18|1953.48
#2019-12-19|1946.66
#2019-12-20|1940.59
#2019-12-23|1959.11
#2019-12-24|1959.57
#2019-12-25|1959.57
#2019-12-26|1960.98
#2019-12-27|1985.74
#2019-12-30|1978.52
#2019-12-31|1981.82
#2020-01-01|1981.82
#2020-01-02|1989.78
#2020-01-03|1943.50
#2020-01-06|1932.63
#2020-01-07|1943.56
#2020-01-08|1931.44
#2020-01-09|1926.27
#2020-01-10|1898.28
#2020-01-13|1913.13
#2020-01-14|1911.78
#2020-01-15|1907.33
#2020-01-16|1906.93
#2020-01-17|1906.11
#2020-01-20|1900.02
#2020-01-21|1877.78
#2020-01-22|1897.63
#2020-01-23|1858.98
#2020-01-24|1875.53
#2020-01-27|1824.33
#2020-01-28|1835.57
#2020-01-29|1856.91
#2020-01-30|1807.03
#2020-01-31|1808.07
#2020-02-03|1807.12
#2020-02-04|1840.47
#2020-02-05|1889.97
#2020-02-06|1901.05
#2020-02-07|1881.96
#2020-02-10|1845.12
#2020-02-11|1886.62
#2020-02-12|1874.49
#2020-02-13|1863.64
#2020-02-14|1875.98
#2020-02-17|1858.73
#2020-02-18|1854.41
#2020-02-19|1875.70
#2020-02-20|1843.63
#2020-02-21|1822.05
#2020-02-24|1718.09
#2020-02-25|1677.68
#2020-02-26|1666.25
#2020-02-27|1614.04
#2020-02-28|1589.32
#2020-03-02|1609.51
#2020-03-03|1667.79
#2020-03-04|1636.10
#2020-03-05|1623.41
#2020-03-06|1588.92
#2020-03-09|1511.84
#2020-03-10|1520.73
#2020-03-11|1507.01
#2020-03-12|1351.90
#2020-03-13|1394.78
#2020-03-16|1342.88
#2020-03-17|1306.37
#2020-03-18|1135.65
#2020-03-19|1091.75
#2020-03-20|1160.28
#2020-03-23|1096.54
#2020-03-24|1201.27
#2020-03-25|1255.11
#2020-03-26|1362.74
#2020-03-27|1348.31
#2020-03-30|1364.51
#2020-03-31|1397.66
#2020-04-01|1369.79
#2020-04-02|1340.98
#2020-04-03|1318.39
#2020-04-06|1395.05
#2020-04-07|1470.87
#2020-04-08|1444.37
#2020-04-09|1453.66
#2020-04-10|1453.66
#2020-04-13|1448.60
#2020-04-14|1489.66
#2020-04-15|1428.33
#2020-04-16|1423.10
#2020-04-17|1488.56
#2020-04-20|1486.23
#2020-04-21|1452.48
#2020-04-22|1470.78
#2020-04-23|1475.56
#2020-04-24|1461.07
#2020-04-27|1488.34
#2020-04-28|1518.70
#2020-04-29|1570.50
#2020-04-30|1576.88
#2020-05-01|1529.15
#2020-05-04|1460.77
#2020-05-05|1494.87
#2020-05-06|1499.31
#2020-05-07|1500.76
#2020-05-08|1514.27
#2020-05-11|1536.75
#2020-05-12|1552.86
#2020-05-13|1512.86
#2020-05-14|1474.62
#2020-05-15|1499.90
#2020-05-18|1583.46
#2020-05-19|1611.74
#2020-05-20|1646.42
#2020-05-21|1638.73
#2020-05-22|1630.87
#2020-05-25|1640.56
#2020-05-26|1660.45
#2020-05-27|1607.04
#2020-05-28|1648.76
#2020-05-29|1629.34
#2020-06-01|1630.97
#2020-06-02|1712.51
#2020-06-03|1761.36
#2020-06-04|1779.08
#2020-06-05|1773.86
#2020-06-08|1805.46
#2020-06-09|1803.99
#2020-06-10|1795.30
#2020-06-11|1747.00
#2020-06-12|1773.51
#2020-06-15|1765.62
#2020-06-16|1799.79
#2020-06-17|1830.22
#2020-06-18|1838.85
#2020-06-19|1815.12
#2020-06-22|1808.10
#2020-06-23|1888.67
#2020-06-24|1837.89
#2020-06-25|1800.90
#2020-06-26|1804.16
#2020-06-29|1836.86
#2020-06-30|1835.75
#2020-07-01|1863.60
#2020-07-02|1881.76
#2020-07-03|1882.14
#2020-07-06|1931.32
#2020-07-07|1925.37
#2020-07-08|1915.43
#2020-07-09|1900.51
#2020-07-10|1909.46
#2020-07-13|1951.25
#2020-07-14|1939.53
#2020-07-15|1971.49
#2020-07-16|1974.70
#2020-07-17|1980.34
#2020-07-20|1993.16
#2020-07-21|2030.82
#2020-07-22|2035.41
#2020-07-23|2048.96
#2020-07-24|2028.29
#2020-07-27|2055.39
#2020-07-28|2048.45
#2020-07-29|2067.52
#2020-07-30|2050.15
#2020-07-31|2037.78
#2020-08-03|2087.03
#2020-08-04|2089.60
#2020-08-05|2124.63
#2020-08-06|2138.31
#2020-08-07|2155.13
#2020-08-10|2134.64
#2020-08-11|2178.04
#2020-08-12|2213.32
#2020-08-13|2241.95
#2020-08-14|2202.49
#2020-08-17|2244.31
#2020-08-18|2244.23
#2020-08-19|2277.57
#2020-08-20|2256.60
#2020-08-21|2236.36
#2020-08-24|2263.29
#2020-08-25|2281.01
#2020-08-26|2313.84
#2020-08-27|2296.76
#2020-08-28|2305.80
#2020-08-31|2327.74
#2020-09-01|2313.33
#2020-09-02|2323.42
#2020-09-03|2305.45
#2020-09-04|2258.49
#2020-09-07|2306.76
#2020-09-08|2269.84
#2020-09-09|2333.59
#2020-09-10|2352.81
#2020-09-11|2297.88
#2020-09-14|2300.19
#2020-09-15|2291.95
#2020-09-16|2322.00
#2020-09-17|2332.06
#2020-09-18|2315.10
#2020-09-21|2249.36
#2020-09-22|2288.39
#2020-09-23|2309.25
#2020-09-24|2283.43
#2020-09-25|2305.68
#2020-09-28|2327.25
#2020-09-29|2396.35
#2020-09-30|2381.12
#2020-10-01|2429.81
#2020-10-02|2382.53
#2020-10-05|2453.73
#2020-10-06|2429.19
#2020-10-07|2449.41
#2020-10-08|2473.11
#2020-10-09|2488.92
#2020-10-12|2528.80
#2020-10-13|2531.75
#2020-10-14|2531.56
#2020-10-15|2464.80
#2020-10-16|2487.58
#2020-10-19|2480.76
#2020-10-20|2492.92
#2020-10-21|2484.17
#2020-10-22|2456.20
#2020-10-23|2438.68
#2020-10-26|2373.64
#2020-10-27|2388.26
#2020-10-28|2301.77
#2020-10-29|2324.32
#2020-10-30|2354.74
#2020-11-02|2381.98
#2020-11-03|2448.90
#2020-11-04|2495.51
#2020-11-05|2571.31
#2020-11-06|2594.50
#2020-11-09|2462.09
#2020-11-10|2470.75
#2020-11-11|2475.54
#2020-11-12|2490.50
#2020-11-13|2495.52
#2020-11-16|2488.87
#2020-11-17|2494.94
#2020-11-18|2485.13
#2020-11-19|2482.81
#2020-11-20|2545.19
#2020-11-23|2539.95
#2020-11-24|2579.55
#2020-11-25|2577.85
#2020-11-26|2594.46
#2020-11-27|2593.21
#2020-11-30|2550.04
#2020-12-01|2568.45
#2020-12-02|2565.57
#2020-12-03|2561.90
#2020-12-04|2594.72
#2020-12-07|2590.11
#2020-12-08|2621.76
#2020-12-09|2616.70
#2020-12-10|2590.73
#2020-12-11|2595.80
#2020-12-14|2629.27
#2020-12-15|2645.08
#2020-12-16|2671.82
#2020-12-17|2677.82
#2020-12-18|2754.03
#2020-12-21|2702.70
#2020-12-22|2714.34
#2020-12-23|2707.32
#2020-12-24|2706.35
#2020-12-25|2706.35
#2020-12-28|2729.09
#2020-12-29|2751.16
#2020-12-30|2734.68
#2020-12-31|2718.56
#2021-01-01|2718.56
#2021-01-04|2795.75
#2021-01-05|2735.00
#2021-01-06|2717.03
#2021-01-07|2737.33
#2021-01-08|2781.27
#2021-01-11|2744.53
#2021-01-12|2763.97
#2021-01-13|2758.08
#2021-01-14|2763.24
#2021-01-15|2706.15
#2021-01-18|2736.16
#2021-01-19|2736.31
#2021-01-20|2747.81
#2021-01-21|2738.98
#2021-01-22|2708.02
#2021-01-25|2662.20
#2021-01-26|2646.80
#2021-01-27|2545.53
#2021-01-28|2570.07
#2021-01-29|2560.66
#2021-02-01|2617.93
#2021-02-02|2635.84
#2021-02-03|2652.25
#2021-02-04|2628.43
#2021-02-05|2659.06
#2021-02-08|2680.81
#2021-02-09|2690.56
#2021-02-10|2624.70
#2021-02-11|2707.45
#2021-02-12|2786.25
#2021-02-15|2773.63
#2021-02-16|2793.12
#2021-02-17|2787.77
#2021-02-18|2768.27
#2021-02-19|2824.60
#2021-02-22|2843.17
#2021-02-23|2784.77
#2021-02-24|2834.37
#2021-02-25|2883.36
#2021-02-26|2845.36
#2021-03-01|2871.09
#2021-03-02|2874.87
#2021-03-03|2865.07
#2021-03-04|2810.10
#2021-03-05|2756.94
#2021-03-08|2754.67
#2021-03-09|2873.78
#2021-03-10|2895.25
#2021-03-11|2944.98
#2021-03-12|2907.49
#2021-03-15|2908.36
#2021-03-16|2936.01
#2021-03-17|2927.84
#2021-03-18|2999.59
#2021-03-19|2987.69
#2021-03-22|2992.60
#2021-03-23|2911.48
#2021-03-24|2886.19
#2021-03-25|2887.68
#2021-03-26|3012.04
#2021-03-29|2983.17
#2021-03-30|3005.82
#2021-03-31|3058.31
#2021-04-01|3060.10
#2021-04-02|3060.10
#2021-04-05|3069.78
#2021-04-06|3095.78
#2021-04-07|3078.21
#2021-04-08|3141.35
#2021-04-09|3156.82
#2021-04-12|3131.75
#2021-04-13|3182.46
#2021-04-14|3150.75
#2021-04-15|3163.12
#2021-04-16|3223.24
#2021-04-19|3225.81
#2021-04-20|3200.30
#2021-04-21|3207.29
#2021-04-22|3224.14
#2021-04-23|3273.42
#2021-04-26|3288.35
#2021-04-27|3388.37
#2021-04-28|3397.83
#2021-04-29|3387.18
#2021-04-30|3366.18
#2021-05-03|3389.61
#2021-05-04|3318.24
#2021-05-05|3442.32
#2021-05-06|3513.47
#2021-05-07|3526.58
#2021-05-10|3596.84
#2021-05-11|3477.42
#2021-05-12|3407.08
#2021-05-13|3406.38
#2021-05-14|3423.09
#2021-05-17|3429.11
#2021-05-18|3548.29
#2021-05-19|3536.91
#2021-05-20|3622.97
#2021-05-21|3655.98
#2021-05-24|3664.99
#2021-05-25|3684.59
#2021-05-26|3667.39
#2021-05-27|3652.22
#2021-05-28|3685.56
#2021-05-31|3679.35
#2021-06-01|3763.81
#2021-06-02|3743.54
#2021-06-03|3747.02
#2021-06-04|3773.70
#2021-06-07|3815.69
#2021-06-08|3776.23
#2021-06-09|3790.66
#2021-06-10|3779.87
#2021-06-11|3743.82
#2021-06-14|3729.58
#2021-06-15|3741.01
#2021-06-16|3747.53
#2021-06-17|3623.18
#2021-06-18|3574.39
#2021-06-21|3651.71
#2021-06-22|3662.75
#2021-06-23|3663.20
#2021-06-24|3699.78
#2021-06-25|3722.12
#2021-06-28|3687.94
#2021-06-29|3698.54
#2021-06-30|3668.80
#2021-07-01|3718.97
#2021-07-02|3723.39
#2021-07-05|3755.40
#2021-07-06|3759.39
#2021-07-07|3763.65
#2021-07-08|3721.87
#2021-07-09|3751.29
#2021-07-12|3789.00
#2021-07-13|3754.86
#2021-07-14|3770.88
#2021-07-15|3734.13
#2021-07-16|3693.88
#2021-07-19|3615.96
#2021-07-20|3615.14
#2021-07-21|3655.37
#2021-07-22|3669.82
#2021-07-23|3684.11
#2021-07-26|3697.68
#2021-07-27|3689.30
#2021-07-28|3667.19
#2021-07-29|3673.99
#2021-07-30|3716.18
#2021-08-02|3718.24
#2021-08-03|3686.19
#2021-08-04|3708.80
#2021-08-05|3694.38
#2021-08-06|3644.21
#2021-08-09|3652.23
#2021-08-10|3683.61
#2021-08-11|3723.29
#2021-08-12|3785.95
#2021-08-13|3785.50
#2021-08-16|3798.93
#2021-08-17|3850.36
#2021-08-18|3849.00
#2021-08-19|3770.14
#2021-08-20|3734.93
#2021-08-23|3779.41
#2021-08-24|3755.45
#2021-08-25|3760.13
#2021-08-26|3762.06
#2021-08-27|3808.36
#2021-08-30|3857.12
#2021-08-31|3818.67
#2021-09-01|3840.56
#2021-09-02|3928.02
#2021-09-03|3944.31
#2021-09-06|3987.54
#2021-09-07|4005.44
#2021-09-08|3915.93
#2021-09-09|3950.43
#2021-09-10|3941.01
#2021-09-13|3918.74
#2021-09-14|3957.83
#2021-09-15|3967.20
#2021-09-16|3986.93
#2021-09-17|3949.64
#2021-09-20|3811.43
#2021-09-21|3906.14
#2021-09-22|3916.30
#2021-09-23|3984.08
#2021-09-24|3873.01
#2021-09-27|3754.57
#2021-09-28|3639.24
#2021-09-29|3630.48
#2021-09-30|3576.10
#2021-10-01|3538.17
#2021-10-04|3424.99
#2021-10-05|3510.64
#2021-10-06|3482.26
#2021-10-07|3536.77
#2021-10-08|3493.92
#2021-10-11|3427.74
#2021-10-12|3468.64
#2021-10-13|3528.13
#2021-10-14|3496.28
#2021-10-15|3503.60
#2021-10-18|3506.86
#2021-10-19|3602.34
#2021-10-20|3592.97
#2021-10-21|3610.21
#2021-10-22|3672.95
#2021-10-25|3655.41
#2021-10-26|3651.23
#2021-10-27|3623.27
#2021-10-28|3631.57
#2021-10-29|3609.08
#2021-11-01|3681.36
#2021-11-02|3710.81
#2021-11-03|3823.56
#2021-11-04|3794.33
#2021-11-05|3731.98
#2021-11-08|3770.82
#2021-11-09|3828.33
#2021-11-10|3711.13
#2021-11-11|3750.91
#2021-11-12|3772.42
#2021-11-15|3743.45
#2021-11-16|3669.79
#2021-11-17|3653.42
#2021-11-18|3652.22
#2021-11-19|3677.37
#2021-11-22|3641.64
#2021-11-23|3492.32
#2021-11-24|3450.76
#2021-11-25|3432.59
#2021-11-26|3452.16
#2021-11-29|3444.75
#2021-11-30|3443.98
#2021-12-01|3516.00
#2021-12-02|3403.13
#2021-12-03|3384.05
#2021-12-06|3357.84
#2021-12-07|3490.16
#2021-12-08|3584.83
#2021-12-09|3583.67
#2021-12-10|3560.85
#2021-12-13|3568.63
#2021-12-14|3480.42
#2021-12-15|3546.52
#2021-12-16|3629.69
#2021-12-17|3561.55
#2021-12-20|3600.87
#2021-12-21|3627.18
#2021-12-22|3704.31
#2021-12-23|3729.61
#2021-12-24|3736.34
#2021-12-27|3799.81
#2021-12-28|3801.76
#2021-12-29|3845.29
#2021-12-30|3829.20
#2021-12-31|3842.40
#2022-01-03|3873.22
#2022-01-04|3881.68
#2022-01-05|3904.27
#2022-01-06|3761.07
#2022-01-07|3779.49
#2022-01-10|3602.87
#2022-01-11|3665.22
#2022-01-12|3782.60
#2022-01-13|3812.09
#2022-01-14|3652.02
#2022-01-17|3602.85
#2022-01-18|3555.43
#2022-01-19|3542.26
#2022-01-20|3586.36
#2022-01-21|3497.98
#2022-01-24|3350.59
#2022-01-25|3367.44
#2022-01-26|3483.03
#2022-01-27|3486.59
#2022-01-28|3418.51
#2022-01-31|3520.79
#2022-02-01|3567.90
#2022-02-02|3646.62
#2022-02-03|3593.23
#2022-02-04|3472.56
#2022-02-07|3473.64
#2022-02-08|3400.25
#2022-02-09|3591.76
#2022-02-10|3595.30
#2022-02-11|3537.74
#2022-02-14|3396.28
#2022-02-15|3491.39
#2022-02-16|3491.76
#2022-02-17|3453.33
#2022-02-18|3389.30
#2022-02-21|3331.64
#2022-02-22|3319.29
#2022-02-23|3246.81
#2022-02-24|3075.65
#2022-02-25|3239.90
#2022-02-28|3229.79
#2022-03-01|3148.67
#2022-03-02|3147.28
#2022-03-03|3197.77
#2022-03-04|3065.20
#2022-03-07|2998.04
#2022-03-08|2955.23
#2022-03-09|3103.87
#2022-03-10|3091.95
#2022-03-11|3151.52
#2022-03-14|3249.48
#2022-03-15|3329.25
#2022-03-16|3435.02
#2022-03-17|3533.87
#2022-03-18|3561.97
#2022-03-21|3579.00
#2022-03-22|3524.81
#2022-03-23|3489.02
#2022-03-24|3393.95
#2022-03-25|3321.81
#2022-03-28|3411.69
#2022-03-29|3417.16
#2022-03-30|3424.12
#2022-03-31|3371.82
#2022-04-01|3358.23
#2022-04-04|3244.12
#2022-04-05|3152.24
#2022-04-06|3022.37
#2022-04-07|3004.05
#2022-04-08|2992.94
#2022-04-11|2889.81
#2022-04-12|2911.55
#2022-04-13|2905.04
#2022-04-14|2885.57
#2022-04-15|2885.57
#2022-04-18|2890.51
#2022-04-19|3002.14
#2022-04-20|3083.26
#2022-04-21|3085.39
#2022-04-22|2998.49
#2022-04-25|2905.05
#2022-04-26|2914.45
#2022-04-27|2925.84
#2022-04-28|2957.31
#2022-04-29|3066.44
#2022-05-02|3001.80
#2022-05-03|2990.89
#2022-05-04|3069.32
#2022-05-05|3083.50
#2022-05-06|3010.09
#2022-05-09|2807.13
#2022-05-10|2844.73
#2022-05-11|2816.37
#2022-05-12|2805.94
#2022-05-13|2800.72
#2022-05-16|2852.25
#2022-05-17|2982.66
#2022-05-18|2970.81
#2022-05-19|2925.83
#2022-05-20|3026.29
#2022-05-23|3027.75
#2022-05-24|2988.88
#2022-05-25|2996.06
#2022-05-26|3006.51
#2022-05-27|3005.25
#2022-05-30|3110.48
#2022-05-31|3053.56
#2022-06-01|3029.13
#2022-06-02|3096.47
#2022-06-03|3093.40
#2022-06-06|3092.93
#2022-06-07|3088.28
#2022-06-08|2933.40
#2022-06-09|2849.43
#2022-06-10|2772.79
#2022-06-13|2670.44
#2022-06-14|2658.09
#2022-06-15|2687.02
#2022-06-16|2555.42
#2022-06-17|2519.34
#2022-06-20|2595.21
#2022-06-21|2653.71
#2022-06-22|2593.61
#2022-06-23|2535.65
#2022-06-24|2638.49
#2022-06-27|2719.84
#2022-06-28|2641.03
#2022-06-29|2603.39
#2022-06-30|2531.72
#2022-07-01|2528.40
#2022-07-04|2526.45
#2022-07-05|2438.50
#2022-07-06|2421.97
#2022-07-07|2541.70
#2022-07-08|2604.64
#2022-07-11|2541.30
#2022-07-12|2531.33
#2022-07-13|2544.76
#2022-07-14|2486.18
#2022-07-15|2572.49
#2022-07-18|2706.91
#2022-07-19|2736.45
#2022-07-20|2749.61
#2022-07-21|2764.19
#2022-07-22|2787.52
#2022-07-25|2758.20
#2022-07-26|2759.31
#2022-07-27|2764.09
#2022-07-28|2869.34
#2022-07-29|2965.10
#2022-08-01|2980.90
#2022-08-02|2975.52
#2022-08-03|3006.24
#2022-08-04|3108.55
#2022-08-05|3013.11
#2022-08-08|3015.32
#2022-08-09|2995.96
#2022-08-10|3108.56
#2022-08-11|3132.53
#2022-08-12|3020.66
#2022-08-15|3026.10
#2022-08-16|3036.82
#2022-08-17|2975.71
#2022-08-18|2966.77
#2022-08-19|2950.68
#2022-08-22|2857.34
#2022-08-23|2807.68
#2022-08-24|2803.55
#2022-08-25|2811.70
#2022-08-26|2750.67
#2022-08-29|2678.10
#2022-08-30|2675.16
#2022-08-31|2681.69
#2022-09-01|2536.04
#2022-09-02|2598.98
#2022-09-05|2519.89
#2022-09-06|2501.59
#2022-09-07|2498.52
#2022-09-08|2499.02
#2022-09-09|2574.48
#2022-09-12|2648.85
#2022-09-13|2530.11
#2022-09-14|2521.33
#2022-09-15|2462.91
#2022-09-16|2349.35
#2022-09-19|2363.91
#2022-09-20|2304.79
#2022-09-21|2258.98
#2022-09-22|2182.00
#2022-09-23|2084.61
#2022-09-26|2100.52
#2022-09-27|2127.68
#2022-09-28|2117.17
#2022-09-29|2062.61
#2022-09-30|2127.95
#2022-10-03|2175.53
#2022-10-04|2292.28
#2022-10-05|2187.09
#2022-10-06|2213.39
#2022-10-07|2135.35
#2022-10-10|2162.12
#2022-10-11|2129.92
#2022-10-12|2152.85
#2022-10-13|2159.15
#2022-10-14|2233.73
#2022-10-17|2289.11
#2022-10-18|2376.04
#2022-10-19|2295.55
#2022-10-20|2338.38
#2022-10-21|2323.88
#2022-10-24|2362.33
#2022-10-25|2458.71
#2022-10-26|2507.98
#2022-10-27|2456.58
#2022-10-28|2411.12
#2022-10-31|2435.69
#2022-11-01|2449.83
#2022-11-02|2398.50
#2022-11-03|2320.31
#2022-11-04|2394.27
#2022-11-07|2489.31
#2022-11-08|2554.01
#2022-11-09|2507.30
#2022-11-10|2631.19
#2022-11-11|2681.43
#2022-11-14|2662.51
#2022-11-15|2671.55
#2022-11-16|2623.62
#2022-11-17|2618.35
#2022-11-18|2634.91
#2022-11-21|2595.27
#2022-11-22|2635.29
#2022-11-23|2660.73
#2022-11-24|2687.64
#2022-11-25|2725.46
#2022-11-28|2694.08
#2022-11-29|2664.95
#2022-11-30|2677.96
#2022-12-01|2736.17
#2022-12-02|2727.14
#2022-12-05|2744.46
#2022-12-06|2688.43
#2022-12-07|2682.49
#2022-12-08|2651.63
#2022-12-09|2699.99
#2022-12-12|2657.45
#2022-12-13|2736.96
#2022-12-14|2741.50
#2022-12-15|2681.46
#2022-12-16|2693.34
#2022-12-19|2696.47
#2022-12-20|2701.36
#2022-12-21|2754.35
#2022-12-22|2725.41
#2022-12-23|2780.08
#2022-12-26|2780.08
#2022-12-27|2819.87
#2022-12-28|2804.44
#2022-12-29|2831.69
#2022-12-30|2797.33
#2023-01-02|2880.60
#2023-01-03|2820.24
#2023-01-04|2810.86
#2023-01-05|2748.73
#2023-01-06|2765.70
#2023-01-09|2839.56
#2023-01-10|2787.49
#2023-01-11|2780.08
#2023-01-12|2806.17
#2023-01-13|2790.58
#2023-01-16|2879.61
#2023-01-17|2888.00
#2023-01-18|2952.02
#2023-01-19|2850.97
#2023-01-20|2884.21
#2023-01-23|2918.94
#2023-01-24|2904.93
#2023-01-25|2811.85
#2023-01-26|2845.33
#2023-01-27|2852.67
#2023-01-30|2876.48
#2023-01-31|2877.12
#2023-02-01|2957.90
#2023-02-02|3142.00
#2023-02-03|3129.49
#2023-02-06|3057.73
#2023-02-07|3039.60
#2023-02-08|3039.67
#2023-02-09|3084.10
#2023-02-10|3016.76
#2023-02-13|3037.44
#2023-02-14|3043.87
#2023-02-15|3025.11
#2023-02-16|3048.69
#2023-02-17|3057.10
#2023-02-20|3084.00
#2023-02-21|3075.46
#2023-02-22|3019.59
#2023-02-23|3033.20
#2023-02-24|3013.66
#2023-02-27|3056.69
#2023-02-28|3046.98
#2023-03-01|3112.06
#2023-03-02|3101.88
#2023-03-03|3119.46
#2023-03-06|3139.68
#2023-03-07|3051.51
#2023-03-08|3025.20
#2023-03-09|3041.55
#2023-03-10|3015.85
#2023-03-13|2949.49
#2023-03-14|3040.00
#2023-03-15|2939.66
#2023-03-16|2961.13
#2023-03-17|2964.03
#2023-03-20|2997.06
#2023-03-21|3047.46
#2023-03-22|3080.76
#2023-03-23|3099.93
#2023-03-24|3015.27
#2023-03-27|3032.07
#2023-03-28|3039.75
#2023-03-29|3078.25
#2023-03-30|3165.38
#2023-03-31|3125.85
#2023-04-03|3008.37
#2023-04-04|3043.49
#2023-04-05|2954.40
#2023-04-06|2956.97
#2023-04-07|2956.97
#2023-04-10|2934.28
#2023-04-11|2992.36
#2023-04-12|3020.07
#2023-04-13|3125.13
#2023-04-14|3167.01
#2023-04-17|3201.87
#2023-04-18|3207.35
#2023-04-19|3142.60
#2023-04-20|3138.22
#2023-04-21|3100.34
#2023-04-24|3111.24
#2023-04-25|3026.31
#2023-04-26|3000.66
#2023-04-27|3062.88
#2023-04-28|3084.08
#2023-05-01|3104.29
#2023-05-02|3063.56
#2023-05-03|3097.95
#2023-05-04|3060.14
#2023-05-05|3062.66
#2023-05-08|3114.62
#2023-05-09|3090.25
#2023-05-10|3087.25
#2023-05-11|3105.69
#2023-05-12|3111.89
#2023-05-15|3106.64
#2023-05-16|3093.11
#2023-05-17|3061.41
#2023-05-18|3046.64
#2023-05-19|3050.61
#2023-05-22|3096.88
#2023-05-23|3054.59
#2023-05-24|2984.79
#2023-05-25|2986.96
#2023-05-26|3042.38
#2023-05-29|3043.22
#2023-05-30|3071.53
#2023-05-31|3035.88
#2023-06-01|3085.13
#2023-06-02|3132.67
#2023-06-05|3128.26
#2023-06-06|3101.95
#2023-06-07|3105.10
#2023-06-08|3171.42
#2023-06-09|3127.84
#2023-06-12|3072.67
#2023-06-13|3162.50
#2023-06-14|3193.24
#2023-06-15|3208.45
#2023-06-16|3172.87
#2023-06-19|3146.75
#2023-06-20|3126.00
#2023-06-21|3130.81
#2023-06-22|3145.53
#2023-06-23|3124.12
#2023-06-26|3137.79
#2023-06-27|3170.41
#2023-06-28|3206.81
#2023-06-29|3202.46
#2023-06-30|3254.45
#2023-07-03|3281.53
#2023-07-04|3317.22
#2023-07-05|3262.86
#2023-07-06|3209.56
#2023-07-07|3248.44
#2023-07-10|3270.13
#2023-07-11|3327.07
#2023-07-12|3401.88
#2023-07-13|3459.94
#2023-07-14|3495.89
#2023-07-17|3478.69
#2023-07-18|3527.82
#2023-07-19|3509.92
#2023-07-20|3516.33
#2023-07-21|3455.15
#2023-07-24|3431.04
#2023-07-25|3370.13
#2023-07-26|3319.63
#2023-07-27|3358.01
#2023-07-28|3282.79
#2023-07-31|3305.99
#2023-08-01|3279.54
#2023-08-02|3218.92
#2023-08-03|3216.70
#2023-08-04|3202.34
#2023-08-07|3225.48
#2023-08-08|3190.63
#2023-08-09|3226.10
#2023-08-10|3221.02
#2023-08-11|3175.84
#2023-08-14|3165.90
#2023-08-15|3142.39
#2023-08-16|3147.12
#2023-08-17|3126.03
#2023-08-18|3114.60
#2023-08-21|3132.70
#2023-08-22|3139.20
#2023-08-23|3111.79
#2023-08-24|3082.24
#2023-08-25|3053.06
#2023-08-28|3095.98
#2023-08-29|3151.53
#2023-08-30|3159.82
#2023-08-31|3068.57
#2023-09-01|3079.78
#2023-09-04|3075.42
#2023-09-05|2995.95
#2023-09-06|3027.44
#2023-09-07|2977.23
#2023-09-08|2981.06
#2023-09-11|3001.18
#2023-09-12|2969.27
#2023-09-13|2970.24
#2023-09-14|2984.33
#2023-09-15|3000.59
#2023-09-18|3008.38
#2023-09-19|2992.53
#2023-09-20|3049.61
#2023-09-21|3023.60
#2023-09-22|2993.66
#2023-09-25|2928.42
#2023-09-26|2931.28
#2023-09-27|2927.72
#2023-09-28|2968.13
#2023-09-29|3005.66
#2023-10-02|2948.43
#2023-10-03|2931.87
#2023-10-04|2894.02
#2023-10-05|2955.69
#2023-10-06|2985.31
#2023-10-09|2975.05
#2023-10-10|3011.54
#2023-10-11|2960.65
#2023-10-12|2944.83
#2023-10-13|2933.67
#2023-10-16|2863.89
#2023-10-17|2820.72
#2023-10-18|2723.58
#2023-10-19|2662.10
#2023-10-20|2632.94
#2023-10-23|2658.83
#2023-10-24|2603.09
#2023-10-25|2496.22
#2023-10-26|2501.13
#2023-10-27|2533.91
#2023-10-30|2547.08
#2023-10-31|2594.16
#2023-11-01|2598.42
#2023-11-02|2709.39
#2023-11-03|2529.60
#2023-11-06|2509.28
#2023-11-07|2463.80
#2023-11-08|2480.08
#2023-11-09|2536.45
#2023-11-10|2495.45
#2023-11-13|2491.89
#2023-11-14|2579.17
#2023-11-15|2612.97
#2023-11-16|2591.31
#2023-11-17|2615.34
#2023-11-20|2642.78
#2023-11-21|2593.60
#2023-11-22|2584.62
#2023-11-23|2618.40
#2023-11-24|2643.19
#2023-11-27|2645.82
#2023-11-28|2622.04
#2023-11-29|2671.78
#2023-11-30|2629.90
#2023-12-01|2654.81
#2023-12-04|2674.53
#2023-12-05|2668.41
#2023-12-06|2661.87
#2023-12-07|2631.85
#2023-12-08|2639.30
#2023-12-11|2619.94
#2023-12-12|2592.70
#2023-12-13|2646.15
#2023-12-14|2797.21
#2023-12-15|2849.65
#2023-12-18|2869.94
#2023-12-19|2908.53
#2023-12-20|2937.98
#2023-12-21|2984.39
#2023-12-22|3037.76
#2023-12-25|3037.76
#2023-12-26|3041.89
#2023-12-27|2992.03
#2023-12-28|2985.72
#2023-12-29|2987.87
#2024-01-01|2987.87
#2024-01-02|3029.80
#2024-01-03|3067.27
#2024-01-04|3169.88
#2024-01-05|3171.50
#2024-01-08|3086.56
#2024-01-09|3095.37
#2024-01-10|3085.33
#2024-01-11|3096.20
#2024-01-12|3128.52
#2024-01-15|3119.60
#2024-01-16|3117.57
#2024-01-17|3114.90
#2024-01-18|3126.08
#2024-01-19|3037.84
#2024-01-22|3093.49
#2024-01-23|3086.86
#2024-01-24|3066.76
#2024-01-25|3072.61
#2024-01-26|3059.27
#2024-01-29|3032.40
#2024-01-30|3056.10
#2024-01-31|3071.00
#2024-02-01|3069.56
#2024-02-02|3011.22
#2024-02-05|2984.47
#2024-02-06|3002.72
#2024-02-07|3016.35
#2024-02-08|2903.23
#2024-02-09|2894.28
#2024-02-12|2857.80
#2024-02-13|2814.01
#2024-02-14|2806.02
#2024-02-15|2837.53
#2024-02-16|2827.00
#2024-02-19|2843.51
#2024-02-20|2829.46
#2024-02-21|2830.53
#2024-02-22|2819.37
#2024-02-23|2794.59
#2024-02-26|2766.25
#2024-02-27|2763.15
#2024-02-28|2762.48
#2024-02-29|2756.95
#2024-03-01|2746.55
#2024-03-04|2733.37
#2024-03-05|2669.55
#2024-03-06|2703.93
#2024-03-07|2717.89
#2024-03-08|2729.83
#2024-03-11|2711.98
#2024-03-12|2744.71
#2024-03-13|2737.60
#2024-03-14|2705.86
#2024-03-15|2718.91
#2024-03-18|2678.29
#2024-03-19|2687.49
#2024-03-20|2743.76
#2024-03-21|2772.58
#2024-03-22|2788.68
#2024-03-25|2792.88
#2024-03-26|2796.38
#2024-03-27|2794.38
#2024-03-28|2788.78
#2024-03-29|2788.78
#2024-04-01|2774.15
#2024-04-02|2790.22
#2024-04-03|2872.29
#2024-04-04|2902.40
#2024-04-05|2876.76
#2024-04-08|2880.80
#2024-04-09|2875.75
#2024-04-10|2834.19
#2024-04-11|2821.41
#2024-04-12|2794.39
#2024-04-15|2807.13
#2024-04-16|2762.47
#2024-04-17|2753.35
#2024-04-18|2725.19
#2024-04-19|2735.38
#2024-04-22|2741.76
#2024-04-23|2764.78
#2024-04-24|2704.08
#2024-04-25|2651.52
#2024-04-26|2756.16
#2024-04-29|2764.11
#2024-04-30|2724.21
#2024-05-01|2695.53
#2024-05-02|2657.45
#2024-05-03|2691.02
#2024-05-06|2740.00
#2024-05-07|2785.28
#2024-05-08|2793.18
#2024-05-09|2800.42
#2024-05-10|2795.53
#2024-05-13|2904.80
#2024-05-14|2933.43
#2024-05-15|2955.18
#2024-05-16|3008.24
#2024-05-17|2974.96
#2024-05-20|2972.16
#2024-05-21|2959.74
#2024-05-22|2947.49
#2024-05-23|2993.53
#2024-05-24|3026.17
#2024-05-27|3047.06
#2024-05-28|3068.18
#2024-05-29|3024.01
#2024-05-30|3016.32
#2024-05-31|3068.94
#2024-06-03|3027.90
#2024-06-04|3026.48
#2024-06-05|3024.92
#2024-06-06|3097.35
#2024-06-07|3084.98
#2024-06-10|3073.75
#2024-06-11|2990.36
#2024-06-12|3052.94
#2024-06-13|3019.74
#2024-06-14|2935.82
#2024-06-17|2958.50
#2024-06-18|2985.68
#2024-06-19|2952.39
#2024-06-20|2972.59
#2024-06-21|2932.82
#2024-06-24|2991.90
#2024-06-25|2989.89
#2024-06-26|3004.41
#2024-06-27|2998.50
#2024-06-28|2985.02
#2024-07-01|3121.66
#2024-07-02|3113.39
#2024-07-03|3211.20
#2024-07-04|3217.24
#2024-07-05|3177.67
#2024-07-08|3129.29
#2024-07-09|3092.36
#2024-07-10|3147.37
#2024-07-11|3161.98
#2024-07-12|3147.39
#2024-07-15|3117.32
#2024-07-16|3116.40
#2024-07-17|3070.87
#2024-07-18|3142.43
#2024-07-19|3103.04
#2024-07-22|3146.49
#2024-07-23|3131.72
#2024-07-24|3171.71
#2024-07-25|3171.54
#2024-07-26|3173.75
#2024-07-29|3188.14
#2024-07-30|3220.73
#2024-07-31|3259.15
#2024-08-01|3205.41
#2024-08-02|3124.10
#2024-08-05|3038.20
#2024-08-06|3060.42
#2024-08-07|3115.77
#2024-08-08|3103.60
#2024-08-09|3129.22
#2024-08-12|3147.38
#2024-08-13|3153.07
#2024-08-14|3227.43
#2024-08-15|3229.60
#2024-08-16|3212.99
#2024-08-19|3287.60
#2024-08-20|3274.10
#2024-08-21|3275.72
#2024-08-22|3284.71
#2024-08-23|3277.25
#2024-08-26|3252.26
#2024-08-27|3254.98
#2024-08-28|3237.46
#2024-08-29|3232.78
#2024-08-30|3184.76
#2024-09-02|3205.30
#2024-09-03|3184.72
#2024-09-04|3186.67
#2024-09-05|3163.46
#2024-09-06|3169.32
#2024-09-09|3147.12
#2024-09-10|3146.24
#2024-09-11|3162.85
#2024-09-12|3361.58
#2024-09-13|3409.79
#2024-09-16|3401.08
#2024-09-17|3476.45
#2024-09-18|3470.41
#2024-09-19|3492.89
#2024-09-20|3464.13
#2024-09-23|3479.08
#2024-09-24|3476.77
#2024-09-25|3509.00
#2024-09-26|3536.80
#2024-09-27|3544.63
#2024-09-30|3541.09
#2024-10-01|3466.19
#2024-10-02|3503.71
#2024-10-03|3449.75
#2024-10-04|3539.33
#2024-10-07|3546.24
#2024-10-08|3586.37
#2024-10-09|3623.56
#2024-10-10|3557.26
#2024-10-11|3560.33
#2024-10-14|3585.39
#2024-10-15|3569.69
#2024-10-16|3557.71
#2024-10-17|3533.66
#2024-10-18|3540.84
#2024-10-21|3556.77
#2024-10-22|3539.17
#2024-10-23|3503.18
#2024-10-24|3501.25
#2024-10-25|3517.18
#2024-10-28|3536.03
#2024-10-29|3503.56
#2024-10-30|3495.10
#2024-10-31|3504.54
#2024-11-01|3567.38
#2024-11-04|3576.00
#2024-11-05|3567.93
#2024-11-06|3473.93
#2024-11-07|3495.20
#2024-11-08|3473.61
#2024-11-11|3474.58
#2024-11-12|3409.09
#2024-11-13|3385.79
#2024-11-14|3403.65
#2024-11-15|3397.52
#2024-11-18|3433.26
#2024-11-19|3428.88
#2024-11-20|3456.43
#2024-11-21|3414.89
#2024-11-22|3391.54
#2024-11-25|3378.67
#2024-11-26|3357.57
#2024-11-27|3370.15
#2024-11-28|3390.02
#2024-11-29|3414.28
#2024-12-02|3431.73
#2024-12-03|3457.57
#2024-12-04|3461.45
#2024-12-05|3476.60
#2024-12-06|3449.27
#2024-12-09|3442.80
#2024-12-10|3429.53
#2024-12-11|3418.65
#2024-12-12|3402.34
#2024-12-13|3420.95
#2024-12-16|3422.14
#2024-12-17|3353.76
#2024-12-18|3335.51
#2024-12-19|3283.67
#2024-12-20|3303.36
#2024-12-23|3328.95
#2024-12-24|3328.00
#2024-12-25|3328.00
#2024-12-26|3333.98
#2024-12-27|3399.78
#2024-12-30|3354.25
#2024-12-31|3346.80
#2025-01-01|3346.80
#2025-01-02|3367.92
#2025-01-03|3353.75
#2025-01-06|3391.36
#2025-01-07|3352.04
#2025-01-08|3304.09
#2025-01-09|3249.58
#2025-01-10|3237.55
#2025-01-13|3196.06
#2025-01-14|3188.81
#2025-01-15|3198.67
#2025-01-16|3152.60
#2025-01-17|3118.20
#2025-01-20|3180.75
#2025-01-21|3227.81
#2025-01-22|3210.11
#2025-01-23|3224.66
#2025-01-24|3236.05
#2025-01-27|3226.73
#2025-01-28|3192.19
#2025-01-29|3192.43
#2025-01-30|3207.86
#2025-01-31|3174.05
#2025-02-03|3077.92
#2025-02-04|3149.90
#2025-02-05|3147.79
#2025-02-06|3187.00
#2025-02-07|3156.35
#2025-02-10|3181.05
#2025-02-11|3262.57
#2025-02-12|3238.55
#2025-02-13|3277.80
#2025-02-14|3302.41
#2025-02-17|3311.69
#2025-02-18|3353.69
#2025-02-19|3332.72
#2025-02-20|3358.00
#2025-02-21|3332.38
#2025-02-24|3349.26
#2025-02-25|3345.79
#2025-02-26|3380.29
#2025-02-27|3301.68
#2025-02-28|3306.85
#2025-03-03|3353.07
#2025-03-04|3251.00
#2025-03-05|3415.73
#2025-03-06|3498.13
#2025-03-07|3469.03
#2025-03-10|3447.38
#2025-03-11|3416.49
#2025-03-12|3433.69
#2025-03-13|3394.68
#2025-03-14|3469.32
#2025-03-17|3516.77
#2025-03-18|3555.19
#2025-03-19|3591.78
#2025-03-20|3569.70
#2025-03-21|3487.96
#2025-03-24|3426.23
#2025-03-25|3434.84
#2025-03-26|3406.19
#2025-03-27|3347.41
#2025-03-28|3368.15
#2025-03-31|3273.90
#2025-04-01|3328.63
#2025-04-02|3325.34
#2025-04-03|3164.57
#2025-04-04|2952.68
#2025-04-07|2860.14
#2025-04-08|2919.27
#2025-04-09|2749.60
#2025-04-10|2979.40
#2025-04-11|3028.61
#2025-04-14|3136.08
#2025-04-15|3284.94
#2025-04-16|3256.14
#2025-04-17|3247.87
#2025-04-18|3247.87
#2025-04-21|3290.28
#2025-04-22|3221.80
#2025-04-23|3367.55
#2025-04-24|3349.39
#2025-04-25|3372.14
#2025-04-28|3379.33
#2025-04-29|3403.15
#2025-04-30|3556.02
#2025-05-01|3609.52
#2025-05-02|3746.70
#2025-05-05|3724.76
#2025-05-06|3717.30
#2025-05-07|3646.96
#2025-05-08|3634.57
#2025-05-09|3615.16
#2025-05-12|3720.18
#2025-05-13|3726.26
#2025-05-14|3801.32
#2025-05-15|3817.97
#2025-05-16|3833.69
#2025-05-19|3899.52
#2025-05-20|3895.54
#2025-05-21|3943.53
#2025-05-22|3882.06
#2025-05-23|3868.39
#2025-05-26|3927.00
#2025-05-27|3904.02
#2025-05-28|3848.21
#2025-05-29|3864.56
#2025-05-30|3865.80
#2025-06-02|3866.94
#2025-06-03|3840.50
#2025-06-04|3897.88
#2025-06-05|3906.85
#2025-06-06|3980.79
#2025-06-09|3987.35
#2025-06-10|4017.16
#2025-06-11|4025.83
#2025-06-12|4053.63
#2025-06-13|4028.52
#2025-06-16|4049.60
#2025-06-17|3955.35
#2025-06-18|3910.95
#2025-06-19|3883.58
#2025-06-20|3829.41
#2025-06-23|3817.10
#2025-06-24|3874.96
#2025-06-25|3876.89
#2025-06-26|3893.64
#2025-06-27|3963.57
#2025-06-30|3932.61
#2025-07-01|3921.99
#2025-07-02|3947.13
#2025-07-03|3944.33
#2025-07-04|3911.61
#2025-07-07|3970.20
#2025-07-08|3995.69
#2025-07-09|4025.64
#2025-07-10|4042.72
#2025-07-11|4031.23
#2025-07-14|3997.89
#2025-07-15|3990.92
#2025-07-16|3983.72
#2025-07-17|4016.65
#2025-07-18|4014.45
#2025-07-21|4024.13
#2025-07-22|3996.49
#2025-07-23|4083.83
#2025-07-24|4123.27
#2025-07-25|4154.91
#2025-07-28|4103.09
#2025-07-29|4038.17
#2025-07-30|4004.39
#2025-07-31|3867.11
#2025-08-01|3819.81
#2025-08-04|3824.94
#2025-08-05|3856.93
#2025-08-06|3877.01
#2025-08-07|3999.26
#2025-08-08|4010.76
#2025-08-11|3971.58
#2025-08-12|4061.93
#2025-08-13|4057.31
#2025-08-14|4020.88
#2025-08-15|4036.20
#2025-08-18|3989.69
#2025-08-19|4040.72
#2025-08-20|3972.00
#2025-08-21|3956.72
#2025-08-22|4000.91
#2025-08-25|3946.23
#2025-08-26|3930.78
#2025-08-27|3893.47
#2025-08-28|3905.29
#2025-08-29|3852.56
#2025-09-01|3883.61
#2025-09-02|3797.44
#2025-09-03|3743.09
#2025-09-04|3757.51
#2025-09-05|3805.09
#2025-09-08|3781.23
#2025-09-09|3744.94
#2025-09-10|3748.54
#2025-09-11|3786.45
#2025-09-12|3845.37
#2025-09-15|3879.37
#2025-09-16|3939.52
#2025-09-17|3934.23
#2025-09-18|3906.97
#2025-09-19|3767.24
#2025-09-22|3730.50
#2025-09-23|3806.00
#2025-09-24|3773.21
#2025-09-25|3670.94
#2025-09-26|3665.60
#2025-09-29|3677.54
#2025-09-30|3647.29
#2025-10-01|3696.83
#2025-10-02|3711.31
#2025-10-03|3793.84
#2025-10-06|3764.58
#2025-10-07|3750.18
#2025-10-08|3726.30
#2025-10-09|3694.97
#2025-10-10|3683.08
#2025-10-13|3648.64
#2025-10-14|3661.20
#2025-10-15|3723.23
#2025-10-16|3827.88
#2025-10-17|3817.59
#2025-10-20|3859.88
#2025-10-21|3810.81
#2025-10-22|3791.84
#2025-10-23|3959.81
#2025-10-24|3906.63
#2025-10-27|3960.03
#2025-10-28|3973.92
#2025-10-29|3992.41
#2025-10-30|3864.15
#2025-10-31|3843.02
#2025-11-03|3860.01
#2025-11-04|3812.27
#2025-11-05|3854.91
#2025-11-06|3826.18
#2025-11-07|3804.15
#2025-11-10|3863.93
#2025-11-11|3923.68
#2025-11-12|3923.44
#2025-11-13|3893.02
#2025-11-14|3835.21
#2025-11-17|3797.75
#2025-11-18|3707.62
#2025-11-19|3811.64
#2025-11-20|3775.14
#2025-11-21|3773.12
#2025-11-24|3802.20
#2025-11-25|3796.28
#2025-11-26|3870.70
#2025-11-27|3948.33
#2025-11-28|3958.92
#2025-12-01|3991.11
#2025-12-02|4016.74
#2025-12-03|4049.94
#2025-12-04|4089.24
#2025-12-05|4093.50
#2025-12-08|4122.54
#2025-12-09|4137.89
#2025-12-10|4188.57
#2025-12-11|4353.33
#2025-12-12|4364.25
#2025-12-15|4278.60
#2025-12-16|4290.74
#2025-12-17|4246.15
#2025-12-18|4273.89
#2025-12-19|4278.71
#2025-12-22|4296.16
#2025-12-23|4337.11
#2025-12-24|4338.55
#2025-12-25|4338.55
#2025-12-26|4338.20
#2025-12-29|4375.48
#2025-12-30|4384.70
#2025-12-31|4378.75
#2026-01-01|4378.75
#2026-01-02|4373.77
#2026-01-05|4436.32
#2026-01-06|4532.91
#2026-01-07|4560.12
#2026-01-08|4489.30
#2026-01-09|4503.40
#2026-01-12|4577.65
#2026-01-13|4588.60
#2026-01-14|4643.78
#2026-01-15|4622.67
#2026-01-16|4608.65
#2026-01-19|4556.17
#2026-01-20|4609.19
#2026-01-21|4595.97
#2026-01-22|4655.94
#2026-01-23|4618.26
#2026-01-26|4705.91
#2026-01-27|4761.19
#2026-01-28|4749.13
#2026-01-29|4781.25
#2026-01-30|4793.11
#2026-02-02|4789.35
#2026-02-03|4806.32
#2026-02-04|4909.87
#2026-02-05|4857.27
#2026-02-06|4939.28
#2026-02-09|5008.29
#2026-02-10|4975.51
#2026-02-11|5022.20
#2026-02-12|4709.45
#2026-02-13|4686.76
#2026-02-16|4594.70
#2026-02-17|4591.33
#2026-02-18|4687.12
#2026-02-19|4610.33
#2026-02-20|4650.09
#2026-02-23|4543.79
#2026-02-24|4482.63
#2026-02-25|4510.63
#2026-02-26|4512.46
#2026-02-27|4538.43
#2026-03-02|4544.19
#2026-03-03|4414.41
#2026-03-04|4516.86
#2026-03-05|4528.19
#2026-03-06|4500.37
#2026-03-09|4368.96
#2026-03-10|4488.08
#2026-03-11|4405.52
#2026-03-12|4337.73
#2026-03-13|4312.24
#2026-03-16|4416.10
#2026-03-17|4486.11
#2026-03-18|4518.31
#2026-03-19|4392.58
#2026-03-20|4280.48
#2026-03-23|4279.17
#2026-03-24|4301.42
#2026-03-25|4247.64
#2026-03-26|4276.51
#2026-03-27|4206.67
#2026-03-30|4236.57
#2026-03-31|4276.37
#2026-04-01|4413.02
#2026-04-02|4385.26