Table Data - Nasdaq Denmark Industrials Total Return Index
| Title | Nasdaq Denmark Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQDK50T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 417.00 |
| 2001-04-02 | 396.57 |
| 2001-04-03 | 380.41 |
| 2001-04-04 | 383.64 |
| 2001-04-05 | 398.01 |
| 2001-04-06 | 408.42 |
| 2001-04-09 | 405.72 |
| 2001-04-10 | 420.93 |
| 2001-04-11 | 423.42 |
| 2001-04-12 | 424.79 |
| 2001-04-13 | . |
| 2001-04-16 | 425.35 |
| 2001-04-17 | 428.38 |
| 2001-04-18 | 436.04 |
| 2001-04-19 | 444.36 |
| 2001-04-20 | 449.24 |
| 2001-04-23 | 442.89 |
| 2001-04-24 | 431.71 |
| 2001-04-25 | 427.96 |
| 2001-04-26 | 434.79 |
| 2001-04-27 | 443.19 |
| 2001-04-30 | 449.37 |
| 2001-05-01 | 451.91 |
| 2001-05-02 | 453.69 |
| 2001-05-03 | 450.37 |
| 2001-05-04 | 441.53 |
| 2001-05-07 | 445.92 |
| 2001-05-08 | 436.98 |
| 2001-05-09 | 437.33 |
| 2001-05-10 | 438.95 |
| 2001-05-11 | 435.45 |
| 2001-05-14 | 431.14 |
| 2001-05-15 | 434.50 |
| 2001-05-16 | 437.33 |
| 2001-05-17 | 442.35 |
| 2001-05-18 | 450.65 |
| 2001-05-21 | 453.05 |
| 2001-05-22 | 457.62 |
| 2001-05-23 | 456.90 |
| 2001-05-24 | 455.21 |
| 2001-05-25 | 456.79 |
| 2001-05-28 | . |
| 2001-05-29 | 441.98 |
| 2001-05-30 | 441.33 |
| 2001-05-31 | 440.18 |
| 2001-06-01 | 437.08 |
| 2001-06-04 | 437.69 |
| 2001-06-05 | 437.85 |
| 2001-06-06 | 436.07 |
| 2001-06-07 | 432.35 |
| 2001-06-08 | 432.00 |
| 2001-06-11 | 424.46 |
| 2001-06-12 | 421.04 |
| 2001-06-13 | 429.33 |
| 2001-06-14 | 427.74 |
| 2001-06-15 | 417.98 |
| 2001-06-18 | 414.97 |
| 2001-06-19 | 401.54 |
| 2001-06-20 | 401.97 |
| 2001-06-21 | 393.09 |
| 2001-06-22 | 395.62 |
| 2001-06-25 | 400.58 |
| 2001-06-26 | 390.72 |
| 2001-06-27 | 396.31 |
| 2001-06-28 | 395.76 |
| 2001-06-29 | 397.66 |
| 2001-07-02 | 400.07 |
| 2001-07-03 | 407.62 |
| 2001-07-04 | . |
| 2001-07-05 | 397.05 |
| 2001-07-06 | 398.22 |
| 2001-07-09 | 409.56 |
| 2001-07-10 | 412.42 |
| 2001-07-11 | 405.28 |
| 2001-07-12 | 396.30 |
| 2001-07-13 | 393.99 |
| 2001-07-16 | 388.06 |
| 2001-07-17 | 383.74 |
| 2001-07-18 | 394.20 |
| 2001-07-19 | 416.27 |
| 2001-07-20 | 414.76 |
| 2001-07-23 | 403.93 |
| 2001-07-24 | 403.66 |
| 2001-07-25 | 402.98 |
| 2001-07-26 | 403.47 |
| 2001-07-27 | 400.53 |
| 2001-07-30 | 404.18 |
| 2001-07-31 | 405.02 |
| 2001-08-01 | 422.09 |
| 2001-08-02 | 423.05 |
| 2001-08-03 | 420.44 |
| 2001-08-06 | 414.68 |
| 2001-08-07 | 414.64 |
| 2001-08-08 | 411.49 |
| 2001-08-09 | 411.88 |
| 2001-08-10 | 409.66 |
| 2001-08-13 | 411.31 |
| 2001-08-14 | 408.07 |
| 2001-08-15 | 412.23 |
| 2001-08-16 | 407.01 |
| 2001-08-17 | 409.50 |
| 2001-08-20 | 401.17 |
| 2001-08-21 | 395.77 |
| 2001-08-22 | 391.93 |
| 2001-08-23 | 379.59 |
| 2001-08-24 | 383.13 |
| 2001-08-27 | 374.12 |
| 2001-08-28 | 370.14 |
| 2001-08-29 | 361.39 |
| 2001-08-30 | 341.07 |
| 2001-08-31 | 339.29 |
| 2001-09-03 | . |
| 2001-09-04 | 332.61 |
| 2001-09-05 | 333.07 |
| 2001-09-06 | 336.64 |
| 2001-09-07 | 338.68 |
| 2001-09-10 | 324.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 302.99 |
| 2001-09-18 | 290.07 |
| 2001-09-19 | 283.88 |
| 2001-09-20 | 269.22 |
| 2001-09-21 | 254.84 |
| 2001-09-24 | 279.28 |
| 2001-09-25 | 286.06 |
| 2001-09-26 | 293.98 |
| 2001-09-27 | 293.77 |
| 2001-09-28 | 290.11 |
| 2001-10-01 | 279.30 |
| 2001-10-02 | 285.41 |
| 2001-10-03 | 281.46 |
| 2001-10-04 | 299.99 |
| 2001-10-05 | 305.17 |
| 2001-10-08 | 302.92 |
| 2001-10-09 | 306.58 |
| 2001-10-10 | 311.82 |
| 2001-10-11 | 328.09 |
| 2001-10-12 | 325.26 |
| 2001-10-15 | 322.68 |
| 2001-10-16 | 326.28 |
| 2001-10-17 | 339.55 |
| 2001-10-18 | 332.94 |
| 2001-10-19 | 324.97 |
| 2001-10-22 | 321.80 |
| 2001-10-23 | 318.30 |
| 2001-10-24 | 324.09 |
| 2001-10-25 | 314.15 |
| 2001-10-26 | 332.98 |
| 2001-10-29 | 333.91 |
| 2001-10-30 | 326.39 |
| 2001-10-31 | 322.40 |
| 2001-11-01 | 324.20 |
| 2001-11-02 | 321.89 |
| 2001-11-05 | 332.50 |
| 2001-11-06 | 331.03 |
| 2001-11-07 | 327.67 |
| 2001-11-08 | 323.96 |
| 2001-11-09 | 324.05 |
| 2001-11-12 | 314.72 |
| 2001-11-13 | 314.59 |
| 2001-11-14 | 318.62 |
| 2001-11-15 | 321.18 |
| 2001-11-16 | 318.06 |
| 2001-11-19 | 312.27 |
| 2001-11-20 | 312.23 |
| 2001-11-21 | 311.46 |
| 2001-11-22 | . |
| 2001-11-23 | 310.14 |
| 2001-11-26 | 304.12 |
| 2001-11-27 | 309.63 |
| 2001-11-28 | 312.16 |
| 2001-11-29 | 317.99 |
| 2001-11-30 | 327.79 |
| 2001-12-03 | 311.70 |
| 2001-12-04 | 299.51 |
| 2001-12-05 | 302.98 |
| 2001-12-06 | 306.65 |
| 2001-12-07 | 307.70 |
| 2001-12-10 | 299.83 |
| 2001-12-11 | 295.72 |
| 2001-12-12 | 291.24 |
| 2001-12-13 | 288.47 |
| 2001-12-14 | 285.50 |
| 2001-12-17 | 280.30 |
| 2001-12-18 | 287.18 |
| 2001-12-19 | 292.70 |
| 2001-12-20 | 301.29 |
| 2001-12-21 | 294.16 |
| 2001-12-24 | 291.30 |
| 2001-12-25 | . |
| 2001-12-26 | 291.54 |
| 2001-12-27 | 301.28 |
| 2001-12-28 | 303.10 |
| 2001-12-31 | 306.07 |
| 2002-01-01 | . |
| 2002-01-02 | 307.28 |
| 2002-01-03 | 307.98 |
| 2002-01-04 | 304.13 |
| 2002-01-07 | 305.98 |
| 2002-01-08 | 300.04 |
| 2002-01-09 | 301.29 |
| 2002-01-10 | 304.09 |
| 2002-01-11 | 308.62 |
| 2002-01-14 | 301.80 |
| 2002-01-15 | 301.91 |
| 2002-01-16 | 297.29 |
| 2002-01-17 | 300.92 |
| 2002-01-18 | 304.82 |
| 2002-01-21 | . |
| 2002-01-22 | 303.78 |
| 2002-01-23 | 301.57 |
| 2002-01-24 | 290.16 |
| 2002-01-25 | 282.57 |
| 2002-01-28 | 284.70 |
| 2002-01-29 | 285.81 |
| 2002-01-30 | 283.32 |
| 2002-01-31 | 287.33 |
| 2002-02-01 | 292.61 |
| 2002-02-04 | 294.48 |
| 2002-02-05 | 289.83 |
| 2002-02-06 | 288.23 |
| 2002-02-07 | 289.43 |
| 2002-02-08 | 288.80 |
| 2002-02-11 | 293.77 |
| 2002-02-12 | 294.72 |
| 2002-02-13 | 299.82 |
| 2002-02-14 | 300.26 |
| 2002-02-15 | 302.33 |
| 2002-02-18 | . |
| 2002-02-19 | 295.93 |
| 2002-02-20 | 292.15 |
| 2002-02-21 | 289.45 |
| 2002-02-22 | 292.72 |
| 2002-02-25 | 299.17 |
| 2002-02-26 | 298.32 |
| 2002-02-27 | 300.08 |
| 2002-02-28 | 300.20 |
| 2002-03-01 | 301.19 |
| 2002-03-04 | 311.26 |
| 2002-03-05 | 316.56 |
| 2002-03-06 | 311.08 |
| 2002-03-07 | 312.15 |
| 2002-03-08 | 327.33 |
| 2002-03-11 | 327.18 |
| 2002-03-12 | 321.38 |
| 2002-03-13 | 332.73 |
| 2002-03-14 | 345.42 |
| 2002-03-15 | 344.34 |
| 2002-03-18 | 351.18 |
| 2002-03-19 | 352.33 |
| 2002-03-20 | 349.42 |
| 2002-03-21 | 347.63 |
| 2002-03-22 | 347.25 |
| 2002-03-25 | 348.12 |
| 2002-03-26 | 340.92 |
| 2002-03-27 | 336.51 |
| 2002-03-28 | 336.35 |
| 2002-03-29 | . |
| 2002-04-01 | 339.12 |
| 2002-04-02 | 340.70 |
| 2002-04-03 | 348.17 |
| 2002-04-04 | 352.28 |
| 2002-04-05 | 350.47 |
| 2002-04-08 | 340.92 |
| 2002-04-09 | 344.65 |
| 2002-04-10 | 344.78 |
| 2002-04-11 | 339.19 |
| 2002-04-12 | 338.57 |
| 2002-04-15 | 335.41 |
| 2002-04-16 | 341.22 |
| 2002-04-17 | 340.57 |
| 2002-04-18 | 335.73 |
| 2002-04-19 | 338.48 |
| 2002-04-22 | 335.68 |
| 2002-04-23 | 332.82 |
| 2002-04-24 | 328.88 |
| 2002-04-25 | 324.23 |
| 2002-04-26 | 324.22 |
| 2002-04-29 | 336.54 |
| 2002-04-30 | 341.65 |
| 2002-05-01 | 341.41 |
| 2002-05-02 | 345.98 |
| 2002-05-03 | 349.22 |
| 2002-05-06 | 348.38 |
| 2002-05-07 | 343.49 |
| 2002-05-08 | 346.61 |
| 2002-05-09 | 346.54 |
| 2002-05-10 | 344.99 |
| 2002-05-13 | 341.62 |
| 2002-05-14 | 336.38 |
| 2002-05-15 | 339.03 |
| 2002-05-16 | 336.83 |
| 2002-05-17 | 347.05 |
| 2002-05-20 | 347.17 |
| 2002-05-21 | 342.40 |
| 2002-05-22 | 338.60 |
| 2002-05-23 | 337.47 |
| 2002-05-24 | 335.17 |
| 2002-05-27 | . |
| 2002-05-28 | 326.52 |
| 2002-05-29 | 320.30 |
| 2002-05-30 | 331.58 |
| 2002-05-31 | 329.66 |
| 2002-06-03 | 336.43 |
| 2002-06-04 | 329.86 |
| 2002-06-05 | 327.79 |
| 2002-06-06 | 345.13 |
| 2002-06-07 | 336.59 |
| 2002-06-10 | 336.98 |
| 2002-06-11 | 333.22 |
| 2002-06-12 | 333.52 |
| 2002-06-13 | 326.59 |
| 2002-06-14 | 318.86 |
| 2002-06-17 | 321.14 |
| 2002-06-18 | 320.77 |
| 2002-06-19 | 310.07 |
| 2002-06-20 | 304.39 |
| 2002-06-21 | 305.19 |
| 2002-06-24 | 292.83 |
| 2002-06-25 | 305.60 |
| 2002-06-26 | 309.70 |
| 2002-06-27 | 320.70 |
| 2002-06-28 | 331.05 |
| 2002-07-01 | 337.76 |
| 2002-07-02 | 334.72 |
| 2002-07-03 | 324.22 |
| 2002-07-04 | . |
| 2002-07-05 | 333.16 |
| 2002-07-08 | 339.64 |
| 2002-07-09 | 334.58 |
| 2002-07-10 | 328.87 |
| 2002-07-11 | 321.24 |
| 2002-07-12 | 326.28 |
| 2002-07-15 | 327.46 |
| 2002-07-16 | 325.90 |
| 2002-07-17 | 329.67 |
| 2002-07-18 | 332.20 |
| 2002-07-19 | 331.59 |
| 2002-07-22 | 321.43 |
| 2002-07-23 | 308.06 |
| 2002-07-24 | 285.64 |
| 2002-07-25 | 298.90 |
| 2002-07-26 | 290.43 |
| 2002-07-29 | 298.87 |
| 2002-07-30 | 300.90 |
| 2002-07-31 | 297.30 |
| 2002-08-01 | 301.21 |
| 2002-08-02 | 297.47 |
| 2002-08-05 | 290.65 |
| 2002-08-06 | 281.34 |
| 2002-08-07 | 285.87 |
| 2002-08-08 | 285.10 |
| 2002-08-09 | 287.40 |
| 2002-08-12 | 286.71 |
| 2002-08-13 | 283.57 |
| 2002-08-14 | 273.22 |
| 2002-08-15 | 272.76 |
| 2002-08-16 | 267.38 |
| 2002-08-19 | 270.26 |
| 2002-08-20 | 273.95 |
| 2002-08-21 | 282.20 |
| 2002-08-22 | 265.40 |
| 2002-08-23 | 250.98 |
| 2002-08-26 | 250.14 |
| 2002-08-27 | 250.97 |
| 2002-08-28 | 263.35 |
| 2002-08-29 | 267.44 |
| 2002-08-30 | 267.52 |
| 2002-09-02 | . |
| 2002-09-03 | 264.91 |
| 2002-09-04 | 261.42 |
| 2002-09-05 | 255.81 |
| 2002-09-06 | 261.00 |
| 2002-09-09 | 255.54 |
| 2002-09-10 | 253.13 |
| 2002-09-11 | 251.77 |
| 2002-09-12 | 247.52 |
| 2002-09-13 | 243.46 |
| 2002-09-16 | 237.77 |
| 2002-09-17 | 236.94 |
| 2002-09-18 | 230.91 |
| 2002-09-19 | 226.77 |
| 2002-09-20 | 231.72 |
| 2002-09-23 | 229.05 |
| 2002-09-24 | 218.27 |
| 2002-09-25 | 214.27 |
| 2002-09-26 | 220.18 |
| 2002-09-27 | 227.74 |
| 2002-09-30 | 221.85 |
| 2002-10-01 | 217.10 |
| 2002-10-02 | 223.02 |
| 2002-10-03 | 220.47 |
| 2002-10-04 | 224.49 |
| 2002-10-07 | 223.95 |
| 2002-10-08 | 223.68 |
| 2002-10-09 | 216.79 |
| 2002-10-10 | 219.07 |
| 2002-10-11 | 227.91 |
| 2002-10-14 | 225.21 |
| 2002-10-15 | 233.68 |
| 2002-10-16 | 228.74 |
| 2002-10-17 | 227.62 |
| 2002-10-18 | 225.32 |
| 2002-10-21 | 226.40 |
| 2002-10-22 | 228.23 |
| 2002-10-23 | 222.80 |
| 2002-10-24 | 222.84 |
| 2002-10-25 | 223.62 |
| 2002-10-28 | 230.56 |
| 2002-10-29 | 222.41 |
| 2002-10-30 | 226.22 |
| 2002-10-31 | 229.34 |
| 2002-11-01 | 229.01 |
| 2002-11-04 | 229.28 |
| 2002-11-05 | 228.54 |
| 2002-11-06 | 228.87 |
| 2002-11-07 | 228.69 |
| 2002-11-08 | 227.93 |
| 2002-11-11 | 226.47 |
| 2002-11-12 | 223.46 |
| 2002-11-13 | 216.09 |
| 2002-11-14 | 213.91 |
| 2002-11-15 | 215.06 |
| 2002-11-18 | 220.59 |
| 2002-11-19 | 223.22 |
| 2002-11-20 | 219.78 |
| 2002-11-21 | 222.28 |
| 2002-11-22 | 223.91 |
| 2002-11-25 | 220.95 |
| 2002-11-26 | 217.43 |
| 2002-11-27 | 192.83 |
| 2002-11-28 | . |
| 2002-11-29 | 194.48 |
| 2002-12-02 | 196.93 |
| 2002-12-03 | 193.76 |
| 2002-12-04 | 191.62 |
| 2002-12-05 | 194.03 |
| 2002-12-06 | 192.64 |
| 2002-12-09 | 197.42 |
| 2002-12-10 | 205.12 |
| 2002-12-11 | 208.18 |
| 2002-12-12 | 208.54 |
| 2002-12-13 | 207.97 |
| 2002-12-16 | 210.75 |
| 2002-12-17 | 240.84 |
| 2002-12-18 | 237.06 |
| 2002-12-19 | 236.66 |
| 2002-12-20 | 232.12 |
| 2002-12-23 | 234.19 |
| 2002-12-24 | 235.18 |
| 2002-12-25 | . |
| 2002-12-26 | 235.76 |
| 2002-12-27 | 238.32 |
| 2002-12-30 | 242.02 |
| 2002-12-31 | 242.92 |
| 2003-01-01 | . |
| 2003-01-02 | 243.46 |
| 2003-01-03 | 244.23 |
| 2003-01-06 | 245.98 |
| 2003-01-07 | 243.87 |
| 2003-01-08 | 239.24 |
| 2003-01-09 | 244.92 |
| 2003-01-10 | 248.03 |
| 2003-01-13 | 248.14 |
| 2003-01-14 | 248.97 |
| 2003-01-15 | 244.80 |
| 2003-01-16 | 248.22 |
| 2003-01-17 | 246.72 |
| 2003-01-20 | . |
| 2003-01-21 | 249.18 |
| 2003-01-22 | 248.20 |
| 2003-01-23 | 243.49 |
| 2003-01-24 | 245.10 |
| 2003-01-27 | 237.79 |
| 2003-01-28 | 236.09 |
| 2003-01-29 | 234.72 |
| 2003-01-30 | 233.23 |
| 2003-01-31 | 227.54 |
| 2003-02-03 | 228.31 |
| 2003-02-04 | 224.05 |
| 2003-02-05 | 224.26 |
| 2003-02-06 | 224.47 |
| 2003-02-07 | 222.80 |
| 2003-02-10 | 219.77 |
| 2003-02-11 | 218.80 |
| 2003-02-12 | 215.36 |
| 2003-02-13 | 215.75 |
| 2003-02-14 | 216.09 |
| 2003-02-17 | . |
| 2003-02-18 | 215.74 |
| 2003-02-19 | 217.41 |
| 2003-02-20 | 214.85 |
| 2003-02-21 | 210.59 |
| 2003-02-24 | 214.15 |
| 2003-02-25 | 209.75 |
| 2003-02-26 | 209.74 |
| 2003-02-27 | 209.66 |
| 2003-02-28 | 210.95 |
| 2003-03-03 | 218.87 |
| 2003-03-04 | 218.16 |
| 2003-03-05 | 219.52 |
| 2003-03-06 | 213.98 |
| 2003-03-07 | 213.90 |
| 2003-03-10 | 213.49 |
| 2003-03-11 | 209.57 |
| 2003-03-12 | 217.62 |
| 2003-03-13 | 216.74 |
| 2003-03-14 | 221.76 |
| 2003-03-17 | 221.12 |
| 2003-03-18 | 221.49 |
| 2003-03-19 | 223.62 |
| 2003-03-20 | 222.05 |
| 2003-03-21 | 227.32 |
| 2003-03-24 | 230.69 |
| 2003-03-25 | 234.44 |
| 2003-03-26 | 234.61 |
| 2003-03-27 | 232.00 |
| 2003-03-28 | 238.64 |
| 2003-03-31 | 238.51 |
| 2003-04-01 | 241.72 |
| 2003-04-02 | 243.98 |
| 2003-04-03 | 246.82 |
| 2003-04-04 | 247.86 |
| 2003-04-07 | 252.22 |
| 2003-04-08 | 247.70 |
| 2003-04-09 | 246.23 |
| 2003-04-10 | 248.21 |
| 2003-04-11 | 252.34 |
| 2003-04-14 | 257.86 |
| 2003-04-15 | 258.57 |
| 2003-04-16 | 258.78 |
| 2003-04-17 | 260.02 |
| 2003-04-18 | . |
| 2003-04-21 | 258.91 |
| 2003-04-22 | 263.64 |
| 2003-04-23 | 267.66 |
| 2003-04-24 | 266.81 |
| 2003-04-25 | 266.25 |
| 2003-04-28 | 267.59 |
| 2003-04-29 | 271.84 |
| 2003-04-30 | 276.90 |
| 2003-05-01 | 279.12 |
| 2003-05-02 | 281.27 |
| 2003-05-05 | 285.90 |
| 2003-05-06 | 284.69 |
| 2003-05-07 | 288.58 |
| 2003-05-08 | 296.16 |
| 2003-05-09 | 297.54 |
| 2003-05-12 | 299.37 |
| 2003-05-13 | 295.15 |
| 2003-05-14 | 299.36 |
| 2003-05-15 | 308.76 |
| 2003-05-16 | 310.79 |
| 2003-05-19 | 316.92 |
| 2003-05-20 | 320.44 |
| 2003-05-21 | 321.21 |
| 2003-05-22 | 319.11 |
| 2003-05-23 | 318.20 |
| 2003-05-26 | . |
| 2003-05-27 | 312.39 |
| 2003-05-28 | 317.74 |
| 2003-05-29 | 320.09 |
| 2003-05-30 | 328.44 |
| 2003-06-02 | 335.08 |
| 2003-06-03 | 332.67 |
| 2003-06-04 | 334.58 |
| 2003-06-05 | 339.44 |
| 2003-06-06 | 342.92 |
| 2003-06-09 | 344.77 |
| 2003-06-10 | 351.24 |
| 2003-06-11 | 363.93 |
| 2003-06-12 | 361.55 |
| 2003-06-13 | 352.82 |
| 2003-06-16 | 353.14 |
| 2003-06-17 | 342.40 |
| 2003-06-18 | 336.13 |
| 2003-06-19 | 331.44 |
| 2003-06-20 | 338.68 |
| 2003-06-23 | 342.84 |
| 2003-06-24 | 340.94 |
| 2003-06-25 | 338.82 |
| 2003-06-26 | 337.20 |
| 2003-06-27 | 347.13 |
| 2003-06-30 | 343.82 |
| 2003-07-01 | 346.18 |
| 2003-07-02 | 346.78 |
| 2003-07-03 | 341.61 |
| 2003-07-04 | . |
| 2003-07-07 | 340.41 |
| 2003-07-08 | 330.56 |
| 2003-07-09 | 334.93 |
| 2003-07-10 | 333.18 |
| 2003-07-11 | 332.02 |
| 2003-07-14 | 337.62 |
| 2003-07-15 | 342.46 |
| 2003-07-16 | 346.99 |
| 2003-07-17 | 343.17 |
| 2003-07-18 | 348.40 |
| 2003-07-21 | 353.33 |
| 2003-07-22 | 354.85 |
| 2003-07-23 | 360.27 |
| 2003-07-24 | 367.10 |
| 2003-07-25 | 366.07 |
| 2003-07-28 | 359.78 |
| 2003-07-29 | 358.93 |
| 2003-07-30 | 354.09 |
| 2003-07-31 | 351.90 |
| 2003-08-01 | 352.23 |
| 2003-08-04 | 358.06 |
| 2003-08-05 | 360.92 |
| 2003-08-06 | 366.60 |
| 2003-08-07 | 381.74 |
| 2003-08-08 | 385.79 |
| 2003-08-11 | 385.78 |
| 2003-08-12 | 386.82 |
| 2003-08-13 | 398.67 |
| 2003-08-14 | 392.80 |
| 2003-08-15 | 400.03 |
| 2003-08-18 | 400.53 |
| 2003-08-19 | 424.82 |
| 2003-08-20 | 444.62 |
| 2003-08-21 | 422.25 |
| 2003-08-22 | 405.39 |
| 2003-08-25 | 408.38 |
| 2003-08-26 | 420.70 |
| 2003-08-27 | 424.68 |
| 2003-08-28 | 420.39 |
| 2003-08-29 | 421.34 |
| 2003-09-01 | . |
| 2003-09-02 | 435.10 |
| 2003-09-03 | 449.53 |
| 2003-09-04 | 449.01 |
| 2003-09-05 | 448.82 |
| 2003-09-08 | 442.87 |
| 2003-09-09 | 444.72 |
| 2003-09-10 | 439.44 |
| 2003-09-11 | 446.32 |
| 2003-09-12 | 457.21 |
| 2003-09-15 | 457.74 |
| 2003-09-16 | 450.82 |
| 2003-09-17 | 454.22 |
| 2003-09-18 | 456.00 |
| 2003-09-19 | 451.79 |
| 2003-09-22 | 448.00 |
| 2003-09-23 | 457.35 |
| 2003-09-24 | 459.22 |
| 2003-09-25 | 459.33 |
| 2003-09-26 | 453.99 |
| 2003-09-29 | 447.09 |
| 2003-09-30 | 438.51 |
| 2003-10-01 | 459.15 |
| 2003-10-02 | 465.52 |
| 2003-10-03 | 467.25 |
| 2003-10-06 | 474.10 |
| 2003-10-07 | 475.94 |
| 2003-10-08 | 484.17 |
| 2003-10-09 | 483.59 |
| 2003-10-10 | 486.22 |
| 2003-10-13 | 494.50 |
| 2003-10-14 | 502.36 |
| 2003-10-15 | 508.46 |
| 2003-10-16 | 513.53 |
| 2003-10-17 | 514.56 |
| 2003-10-20 | 508.57 |
| 2003-10-21 | 509.42 |
| 2003-10-22 | 495.10 |
| 2003-10-23 | 491.08 |
| 2003-10-24 | 500.19 |
| 2003-10-27 | 506.83 |
| 2003-10-28 | 502.19 |
| 2003-10-29 | 512.42 |
| 2003-10-30 | 513.96 |
| 2003-10-31 | 503.68 |
| 2003-11-03 | 507.68 |
| 2003-11-04 | 506.95 |
| 2003-11-05 | 499.48 |
| 2003-11-06 | 489.96 |
| 2003-11-07 | 494.81 |
| 2003-11-10 | 484.06 |
| 2003-11-11 | 468.60 |
| 2003-11-12 | 474.71 |
| 2003-11-13 | 480.60 |
| 2003-11-14 | 480.68 |
| 2003-11-17 | 469.08 |
| 2003-11-18 | 482.98 |
| 2003-11-19 | 479.28 |
| 2003-11-20 | 476.89 |
| 2003-11-21 | 472.15 |
| 2003-11-24 | 461.90 |
| 2003-11-25 | 459.82 |
| 2003-11-26 | 464.14 |
| 2003-11-27 | . |
| 2003-11-28 | 455.24 |
| 2003-12-01 | 462.10 |
| 2003-12-02 | 471.45 |
| 2003-12-03 | 466.50 |
| 2003-12-04 | 455.19 |
| 2003-12-05 | 449.66 |
| 2003-12-08 | 441.40 |
| 2003-12-09 | 458.42 |
| 2003-12-10 | 455.64 |
| 2003-12-11 | 455.36 |
| 2003-12-12 | 461.81 |
| 2003-12-15 | 462.95 |
| 2003-12-16 | 453.52 |
| 2003-12-17 | 448.53 |
| 2003-12-18 | 450.42 |
| 2003-12-19 | 464.57 |
| 2003-12-22 | 461.61 |
| 2003-12-23 | 461.66 |
| 2003-12-24 | 462.91 |
| 2003-12-25 | . |
| 2003-12-26 | 462.75 |
| 2003-12-29 | 464.92 |
| 2003-12-30 | 466.47 |
| 2003-12-31 | 469.45 |
| 2004-01-01 | . |
| 2004-01-02 | 494.07 |
| 2004-01-05 | 504.85 |
| 2004-01-06 | 508.96 |
| 2004-01-07 | 521.68 |
| 2004-01-08 | 522.35 |
| 2004-01-09 | 531.67 |
| 2004-01-12 | 530.63 |
| 2004-01-13 | 532.87 |
| 2004-01-14 | 536.59 |
| 2004-01-15 | 533.95 |
| 2004-01-16 | 522.80 |
| 2004-01-19 | . |
| 2004-01-20 | 521.84 |
| 2004-01-21 | 518.51 |
| 2004-01-22 | 540.68 |
| 2004-01-23 | 541.89 |
| 2004-01-26 | 531.98 |
| 2004-01-27 | 537.65 |
| 2004-01-28 | 535.86 |
| 2004-01-29 | 521.70 |
| 2004-01-30 | 514.57 |
| 2004-02-02 | 518.56 |
| 2004-02-03 | 521.78 |
| 2004-02-04 | 520.13 |
| 2004-02-05 | 536.26 |
| 2004-02-06 | 542.35 |
| 2004-02-09 | 545.09 |
| 2004-02-10 | 548.24 |
| 2004-02-11 | 555.98 |
| 2004-02-12 | 572.29 |
| 2004-02-13 | 568.85 |
| 2004-02-16 | . |
| 2004-02-17 | 559.10 |
| 2004-02-18 | 558.68 |
| 2004-02-19 | 549.87 |
| 2004-02-20 | 537.03 |
| 2004-02-23 | 533.68 |
| 2004-02-24 | 535.61 |
| 2004-02-25 | 546.35 |
| 2004-02-26 | 540.71 |
| 2004-02-27 | 544.12 |
| 2004-03-01 | 551.15 |
| 2004-03-02 | 550.46 |
| 2004-03-03 | 534.17 |
| 2004-03-04 | 536.74 |
| 2004-03-05 | 548.18 |
| 2004-03-08 | 544.78 |
| 2004-03-09 | 543.89 |
| 2004-03-10 | 522.16 |
| 2004-03-11 | 509.98 |
| 2004-03-12 | 507.28 |
| 2004-03-15 | 504.71 |
| 2004-03-16 | 516.32 |
| 2004-03-17 | 510.56 |
| 2004-03-18 | 514.21 |
| 2004-03-19 | 505.73 |
| 2004-03-22 | 497.98 |
| 2004-03-23 | 500.60 |
| 2004-03-24 | 500.41 |
| 2004-03-25 | 517.69 |
| 2004-03-26 | 469.04 |
| 2004-03-29 | 477.36 |
| 2004-03-30 | 480.14 |
| 2004-03-31 | 473.78 |
| 2004-04-01 | 479.83 |
| 2004-04-02 | 479.01 |
| 2004-04-05 | 477.27 |
| 2004-04-06 | 473.70 |
| 2004-04-07 | 481.64 |
| 2004-04-08 | 479.11 |
| 2004-04-09 | . |
| 2004-04-12 | 477.73 |
| 2004-04-13 | 476.50 |
| 2004-04-14 | 472.81 |
| 2004-04-15 | 469.80 |
| 2004-04-16 | 467.51 |
| 2004-04-19 | 465.62 |
| 2004-04-20 | 467.72 |
| 2004-04-21 | 464.19 |
| 2004-04-22 | 459.49 |
| 2004-04-23 | 464.92 |
| 2004-04-26 | 459.76 |
| 2004-04-27 | 455.22 |
| 2004-04-28 | 434.86 |
| 2004-04-29 | 440.15 |
| 2004-04-30 | 432.47 |
| 2004-05-03 | 433.04 |
| 2004-05-04 | 441.32 |
| 2004-05-05 | 456.25 |
| 2004-05-06 | 441.94 |
| 2004-05-07 | 435.80 |
| 2004-05-10 | 423.84 |
| 2004-05-11 | 428.74 |
| 2004-05-12 | 431.54 |
| 2004-05-13 | 435.22 |
| 2004-05-14 | 428.63 |
| 2004-05-17 | 421.53 |
| 2004-05-18 | 425.35 |
| 2004-05-19 | 435.26 |
| 2004-05-20 | 431.41 |
| 2004-05-21 | 432.60 |
| 2004-05-24 | 426.29 |
| 2004-05-25 | 425.43 |
| 2004-05-26 | 424.77 |
| 2004-05-27 | 433.71 |
| 2004-05-28 | 445.97 |
| 2004-05-31 | . |
| 2004-06-01 | 442.86 |
| 2004-06-02 | 459.34 |
| 2004-06-03 | 451.74 |
| 2004-06-04 | 458.97 |
| 2004-06-07 | 465.35 |
| 2004-06-08 | 468.49 |
| 2004-06-09 | 457.44 |
| 2004-06-10 | 464.24 |
| 2004-06-11 | . |
| 2004-06-14 | 452.86 |
| 2004-06-15 | 457.35 |
| 2004-06-16 | 451.85 |
| 2004-06-17 | 448.49 |
| 2004-06-18 | 454.34 |
| 2004-06-21 | 453.61 |
| 2004-06-22 | 450.60 |
| 2004-06-23 | 450.15 |
| 2004-06-24 | 457.44 |
| 2004-06-25 | 461.21 |
| 2004-06-28 | 464.76 |
| 2004-06-29 | 460.50 |
| 2004-06-30 | 473.49 |
| 2004-07-01 | 477.37 |
| 2004-07-02 | 479.50 |
| 2004-07-05 | . |
| 2004-07-06 | 475.62 |
| 2004-07-07 | 478.62 |
| 2004-07-08 | 478.35 |
| 2004-07-09 | 479.57 |
| 2004-07-12 | 482.93 |
| 2004-07-13 | 483.44 |
| 2004-07-14 | 485.92 |
| 2004-07-15 | 490.33 |
| 2004-07-16 | 494.98 |
| 2004-07-19 | 494.74 |
| 2004-07-20 | 488.76 |
| 2004-07-21 | 484.30 |
| 2004-07-22 | 471.16 |
| 2004-07-23 | 459.99 |
| 2004-07-26 | 462.14 |
| 2004-07-27 | 459.67 |
| 2004-07-28 | 461.36 |
| 2004-07-29 | 470.95 |
| 2004-07-30 | 470.13 |
| 2004-08-02 | 472.68 |
| 2004-08-03 | 485.28 |
| 2004-08-04 | 485.44 |
| 2004-08-05 | 488.85 |
| 2004-08-06 | 488.00 |
| 2004-08-09 | 481.90 |
| 2004-08-10 | 489.45 |
| 2004-08-11 | 480.56 |
| 2004-08-12 | 486.90 |
| 2004-08-13 | 486.59 |
| 2004-08-16 | 485.48 |
| 2004-08-17 | 487.35 |
| 2004-08-18 | 483.18 |
| 2004-08-19 | 483.63 |
| 2004-08-20 | 481.03 |
| 2004-08-23 | 478.81 |
| 2004-08-24 | 469.12 |
| 2004-08-25 | 464.99 |
| 2004-08-26 | 467.77 |
| 2004-08-27 | 474.46 |
| 2004-08-30 | 467.78 |
| 2004-08-31 | 461.80 |
| 2004-09-01 | 468.88 |
| 2004-09-02 | 472.74 |
| 2004-09-03 | 468.44 |
| 2004-09-06 | . |
| 2004-09-07 | 471.45 |
| 2004-09-08 | 474.64 |
| 2004-09-09 | 478.38 |
| 2004-09-10 | 488.37 |
| 2004-09-13 | 487.53 |
| 2004-09-14 | 488.88 |
| 2004-09-15 | 484.97 |
| 2004-09-16 | 487.74 |
| 2004-09-17 | 490.31 |
| 2004-09-20 | 488.39 |
| 2004-09-21 | 498.35 |
| 2004-09-22 | 496.61 |
| 2004-09-23 | 501.06 |
| 2004-09-24 | 504.27 |
| 2004-09-27 | 503.41 |
| 2004-09-28 | 502.65 |
| 2004-09-29 | 508.00 |
| 2004-09-30 | 516.06 |
| 2004-10-01 | 520.82 |
| 2004-10-04 | 519.53 |
| 2004-10-05 | 518.25 |
| 2004-10-06 | 520.56 |
| 2004-10-07 | 523.24 |
| 2004-10-08 | 524.94 |
| 2004-10-11 | 523.28 |
| 2004-10-12 | 520.21 |
| 2004-10-13 | 518.52 |
| 2004-10-14 | 519.74 |
| 2004-10-15 | 519.58 |
| 2004-10-18 | 517.14 |
| 2004-10-19 | 520.90 |
| 2004-10-20 | 509.69 |
| 2004-10-21 | 509.89 |
| 2004-10-22 | 520.23 |
| 2004-10-25 | 516.35 |
| 2004-10-26 | 510.71 |
| 2004-10-27 | 509.62 |
| 2004-10-28 | 506.75 |
| 2004-10-29 | 501.03 |
| 2004-11-01 | 512.26 |
| 2004-11-02 | 510.48 |
| 2004-11-03 | 517.48 |
| 2004-11-04 | 521.16 |
| 2004-11-05 | 530.80 |
| 2004-11-08 | 531.78 |
| 2004-11-09 | 530.93 |
| 2004-11-10 | 531.62 |
| 2004-11-11 | 538.28 |
| 2004-11-12 | 537.63 |
| 2004-11-15 | 539.08 |
| 2004-11-16 | 539.52 |
| 2004-11-17 | 547.02 |
| 2004-11-18 | 548.17 |
| 2004-11-19 | 551.24 |
| 2004-11-22 | 545.60 |
| 2004-11-23 | 554.04 |
| 2004-11-24 | 564.52 |
| 2004-11-25 | . |
| 2004-11-26 | 556.04 |
| 2004-11-29 | 555.92 |
| 2004-11-30 | 553.28 |
| 2004-12-01 | 560.87 |
| 2004-12-02 | 562.51 |
| 2004-12-03 | 560.52 |
| 2004-12-06 | 562.48 |
| 2004-12-07 | 560.52 |
| 2004-12-08 | 543.73 |
| 2004-12-09 | 536.48 |
| 2004-12-10 | 528.66 |
| 2004-12-13 | 538.97 |
| 2004-12-14 | 537.48 |
| 2004-12-15 | 546.21 |
| 2004-12-16 | 538.11 |
| 2004-12-17 | 532.99 |
| 2004-12-20 | 543.10 |
| 2004-12-21 | 552.56 |
| 2004-12-22 | 557.82 |
| 2004-12-23 | 562.48 |
| 2004-12-24 | . |
| 2004-12-27 | 567.55 |
| 2004-12-28 | 562.87 |
| 2004-12-29 | 565.01 |
| 2004-12-30 | 568.81 |
| 2004-12-31 | 567.30 |
| 2005-01-03 | 570.57 |
| 2005-01-04 | 563.44 |
| 2005-01-05 | 553.58 |
| 2005-01-06 | 554.79 |
| 2005-01-07 | 555.55 |
| 2005-01-10 | 557.08 |
| 2005-01-11 | 557.88 |
| 2005-01-12 | 560.03 |
| 2005-01-13 | 560.98 |
| 2005-01-14 | 562.01 |
| 2005-01-17 | . |
| 2005-01-18 | 561.14 |
| 2005-01-19 | 562.98 |
| 2005-01-20 | 553.82 |
| 2005-01-21 | 556.02 |
| 2005-01-24 | 555.74 |
| 2005-01-25 | 555.98 |
| 2005-01-26 | 566.18 |
| 2005-01-27 | 567.25 |
#2005-01-28| 566.32
#2005-01-31| 569.08
#2005-02-01| 577.10
#2005-02-02| 578.77
#2005-02-03| 582.79
#2005-02-04| 588.89
#2005-02-07| 584.83
#2005-02-08| 583.97
#2005-02-09| 582.97
#2005-02-10| 589.10
#2005-02-11| 591.59
#2005-02-14| 597.68
#2005-02-15| 609.63
#2005-02-16| 608.32
#2005-02-17| 614.31
#2005-02-18| 617.67
#2005-02-21| .
#2005-02-22| 632.96
#2005-02-23| 623.98
#2005-02-24| 638.28
#2005-02-25| 639.26
#2005-02-28| 643.32
#2005-03-01| 647.01
#2005-03-02| 646.98
#2005-03-03| 657.94
#2005-03-04| 671.35
#2005-03-07| 684.36
#2005-03-08| 674.99
#2005-03-09| 673.80
#2005-03-10| 661.93
#2005-03-11| 666.31
#2005-03-14| 662.00
#2005-03-15| 670.47
#2005-03-16| 671.57
#2005-03-17| 666.99
#2005-03-18| 665.38
#2005-03-21| 665.94
#2005-03-22| 663.80
#2005-03-23| 647.93
#2005-03-24| 645.61
#2005-03-25| .
#2005-03-28| 641.08
#2005-03-29| 640.54
#2005-03-30| 636.97
#2005-03-31| 644.53
#2005-04-01| 649.78
#2005-04-04| 645.68
#2005-04-05| 655.46
#2005-04-06| 666.10
#2005-04-07| 670.58
#2005-04-08| 672.47
#2005-04-11| 674.06
#2005-04-12| 671.49
#2005-04-13| 678.65
#2005-04-14| 664.86
#2005-04-15| 649.14
#2005-04-18| 648.40
#2005-04-19| 649.39
#2005-04-20| 659.87
#2005-04-21| 662.57
#2005-04-22| 661.14
#2005-04-25| 664.02
#2005-04-26| 664.25
#2005-04-27| 644.59
#2005-04-28| 629.49
#2005-04-29| 614.57
#2005-05-02| 618.71
#2005-05-03| 623.98
#2005-05-04| 631.48
#2005-05-05| 630.68
#2005-05-06| 631.48
#2005-05-09| 633.33
#2005-05-10| 657.13
#2005-05-11| 657.09
#2005-05-12| 645.60
#2005-05-13| 633.48
#2005-05-16| 632.23
#2005-05-17| 633.33
#2005-05-18| 646.51
#2005-05-19| 640.78
#2005-05-20| 633.35
#2005-05-23| 636.88
#2005-05-24| 645.48
#2005-05-25| 644.44
#2005-05-26| 653.11
#2005-05-27| 655.38
#2005-05-30| .
#2005-05-31| 649.98
#2005-06-01| 652.20
#2005-06-02| 655.16
#2005-06-03| 653.39
#2005-06-06| 655.60
#2005-06-07| 661.69
#2005-06-08| 667.25
#2005-06-09| 658.93
#2005-06-10| 662.10
#2005-06-13| 664.97
#2005-06-14| 662.96
#2005-06-15| 667.22
#2005-06-16| 669.45
#2005-06-17| 684.67
#2005-06-20| 691.20
#2005-06-21| 691.70
#2005-06-22| 694.97
#2005-06-23| 691.12
#2005-06-24| 685.88
#2005-06-27| 673.15
#2005-06-28| 673.55
#2005-06-29| 686.28
#2005-06-30| 680.09
#2005-07-01| 673.99
#2005-07-04| .
#2005-07-05| 676.13
#2005-07-06| 678.20
#2005-07-07| 672.47
#2005-07-08| 684.15
#2005-07-11| 694.26
#2005-07-12| 700.08
#2005-07-13| 696.56
#2005-07-14| 694.52
#2005-07-15| 687.07
#2005-07-18| 687.51
#2005-07-19| 683.01
#2005-07-20| 676.71
#2005-07-21| 681.04
#2005-07-22| 688.19
#2005-07-25| 690.94
#2005-07-26| 686.14
#2005-07-27| 692.65
#2005-07-28| 698.99
#2005-07-29| 704.46
#2005-08-01| 714.47
#2005-08-02| 715.30
#2005-08-03| 732.62
#2005-08-04| 741.28
#2005-08-05| 753.97
#2005-08-08| 769.74
#2005-08-09| 788.45
#2005-08-10| 787.02
#2005-08-11| 779.71
#2005-08-12| 778.10
#2005-08-15| 779.54
#2005-08-16| 777.79
#2005-08-17| 770.32
#2005-08-18| 767.20
#2005-08-19| 775.95
#2005-08-22| 774.34
#2005-08-23| 764.43
#2005-08-24| 761.17
#2005-08-25| 758.13
#2005-08-26| 754.99
#2005-08-29| 748.01
#2005-08-30| 762.59
#2005-08-31| 771.55
#2005-09-01| 796.47
#2005-09-02| 806.78
#2005-09-05| .
#2005-09-06| 811.31
#2005-09-07| 800.48
#2005-09-08| 787.40
#2005-09-09| 799.31
#2005-09-12| 798.82
#2005-09-13| 798.82
#2005-09-14| 799.66
#2005-09-15| 795.61
#2005-09-16| 802.39
#2005-09-19| 794.50
#2005-09-20| 780.12
#2005-09-21| 782.40
#2005-09-22| 775.27
#2005-09-23| 774.36
#2005-09-26| 767.36
#2005-09-27| 762.84
#2005-09-28| 772.58
#2005-09-29| 771.19
#2005-09-30| 772.60
#2005-10-03| 754.99
#2005-10-04| 745.85
#2005-10-05| 751.13
#2005-10-06| 745.51
#2005-10-07| 752.05
#2005-10-10| 755.78
#2005-10-11| 761.78
#2005-10-12| 746.00
#2005-10-13| 713.53
#2005-10-14| 718.75
#2005-10-17| 726.12
#2005-10-18| 707.88
#2005-10-19| 681.87
#2005-10-20| 685.50
#2005-10-21| 667.89
#2005-10-24| 688.49
#2005-10-25| 694.63
#2005-10-26| 698.95
#2005-10-27| 682.18
#2005-10-28| 683.25
#2005-10-31| 694.60
#2005-11-01| 710.54
#2005-11-02| 709.14
#2005-11-03| 722.60
#2005-11-04| 708.09
#2005-11-07| 710.11
#2005-11-08| 705.19
#2005-11-09| 708.50
#2005-11-10| 698.09
#2005-11-11| 689.60
#2005-11-14| 697.04
#2005-11-15| 697.25
#2005-11-16| 694.04
#2005-11-17| 703.63
#2005-11-18| 708.19
#2005-11-21| 716.30
#2005-11-22| 722.54
#2005-11-23| 723.12
#2005-11-24| .
#2005-11-25| 699.39
#2005-11-28| 700.06
#2005-11-29| 690.41
#2005-11-30| 690.41
#2005-12-01| 697.01
#2005-12-02| 717.29
#2005-12-05| 720.47
#2005-12-06| 739.23
#2005-12-07| 733.63
#2005-12-08| 728.27
#2005-12-09| 723.44
#2005-12-12| 726.55
#2005-12-13| 726.72
#2005-12-14| 728.56
#2005-12-15| 730.00
#2005-12-16| 734.19
#2005-12-19| 732.28
#2005-12-20| 735.20
#2005-12-21| 740.88
#2005-12-22| 746.04
#2005-12-23| 757.94
#2005-12-26| .
#2005-12-27| 763.73
#2005-12-28| 762.66
#2005-12-29| 762.45
#2005-12-30| 754.53
#2006-01-02| .
#2006-01-03| 781.47
#2006-01-04| 793.68
#2006-01-05| 780.57
#2006-01-06| 770.96
#2006-01-09| 763.89
#2006-01-10| 757.22
#2006-01-11| 766.50
#2006-01-12| 769.59
#2006-01-13| 762.75
#2006-01-16| .
#2006-01-17| 756.40
#2006-01-18| 750.52
#2006-01-19| 754.49
#2006-01-20| 741.31
#2006-01-23| 741.66
#2006-01-24| 752.77
#2006-01-25| 751.59
#2006-01-26| 755.32
#2006-01-27| 767.89
#2006-01-30| 768.69
#2006-01-31| 768.25
#2006-02-01| 780.49
#2006-02-02| 784.90
#2006-02-03| 770.81
#2006-02-06| 759.27
#2006-02-07| 742.60
#2006-02-08| 742.23
#2006-02-09| 736.81
#2006-02-10| 719.18
#2006-02-13| 727.30
#2006-02-14| 729.83
#2006-02-15| 722.44
#2006-02-16| 733.66
#2006-02-17| 737.37
#2006-02-20| .
#2006-02-21| 745.78
#2006-02-22| 747.95
#2006-02-23| 746.15
#2006-02-24| 747.29
#2006-02-27| 748.24
#2006-02-28| 738.39
#2006-03-01| 742.82
#2006-03-02| 749.53
#2006-03-03| 758.16
#2006-03-06| 761.36
#2006-03-07| 739.32
#2006-03-08| 734.10
#2006-03-09| 746.59
#2006-03-10| 746.46
#2006-03-13| 754.37
#2006-03-14| 757.61
#2006-03-15| 761.83
#2006-03-16| 766.98
#2006-03-17| 761.12
#2006-03-20| 771.22
#2006-03-21| 765.23
#2006-03-22| 774.30
#2006-03-23| 765.72
#2006-03-24| 767.98
#2006-03-27| 772.30
#2006-03-28| 777.60
#2006-03-29| 724.60
#2006-03-30| 739.94
#2006-03-31| 753.74
#2006-04-03| 757.94
#2006-04-04| 773.63
#2006-04-05| 780.82
#2006-04-06| 780.06
#2006-04-07| 778.08
#2006-04-10| 772.10
#2006-04-11| 766.88
#2006-04-12| 759.08
#2006-04-13| 757.68
#2006-04-14| .
#2006-04-17| 769.74
#2006-04-18| 767.53
#2006-04-19| 768.75
#2006-04-20| 771.37
#2006-04-21| 793.09
#2006-04-24| 795.12
#2006-04-25| 799.10
#2006-04-26| 808.39
#2006-04-27| 807.72
#2006-04-28| 803.20
#2006-05-01| 814.74
#2006-05-02| 824.50
#2006-05-03| 817.38
#2006-05-04| 833.90
#2006-05-05| 850.48
#2006-05-08| 859.40
#2006-05-09| 861.85
#2006-05-10| 864.45
#2006-05-11| 853.56
#2006-05-12| 858.05
#2006-05-15| 810.58
#2006-05-16| 816.87
#2006-05-17| 787.86
#2006-05-18| 768.82
#2006-05-19| 778.05
#2006-05-22| 741.38
#2006-05-23| 772.68
#2006-05-24| 754.22
#2006-05-25| 755.23
#2006-05-26| 759.39
#2006-05-29| .
#2006-05-30| 765.50
#2006-05-31| 758.65
#2006-06-01| 752.21
#2006-06-02| 769.31
#2006-06-05| 769.95
#2006-06-06| 748.14
#2006-06-07| 743.38
#2006-06-08| 705.33
#2006-06-09| 722.39
#2006-06-12| 712.82
#2006-06-13| 682.39
#2006-06-14| 691.22
#2006-06-15| 722.57
#2006-06-16| 718.30
#2006-06-19| 724.68
#2006-06-20| 719.40
#2006-06-21| 732.97
#2006-06-22| 728.94
#2006-06-23| 735.90
#2006-06-26| 737.54
#2006-06-27| 704.70
#2006-06-28| 707.17
#2006-06-29| 719.47
#2006-06-30| 750.03
#2006-07-03| 760.03
#2006-07-04| .
#2006-07-05| 753.12
#2006-07-06| 758.24
#2006-07-07| 763.79
#2006-07-10| 753.37
#2006-07-11| 751.45
#2006-07-12| 754.59
#2006-07-13| 736.54
#2006-07-14| 722.28
#2006-07-17| 699.65
#2006-07-18| 701.34
#2006-07-19| 713.44
#2006-07-20| 721.77
#2006-07-21| 719.67
#2006-07-24| 723.58
#2006-07-25| 719.58
#2006-07-26| 728.00
#2006-07-27| 736.13
#2006-07-28| 736.66
#2006-07-31| 736.20
#2006-08-01| 738.46
#2006-08-02| 751.62
#2006-08-03| 747.95
#2006-08-04| 752.10
#2006-08-07| 745.15
#2006-08-08| 742.18
#2006-08-09| 747.42
#2006-08-10| 734.84
#2006-08-11| 734.44
#2006-08-14| 744.88
#2006-08-15| 752.18
#2006-08-16| 757.29
#2006-08-17| 763.32
#2006-08-18| 770.03
#2006-08-21| 775.75
#2006-08-22| 773.94
#2006-08-23| 765.37
#2006-08-24| 756.70
#2006-08-25| 763.34
#2006-08-28| 767.69
#2006-08-29| 775.94
#2006-08-30| 797.72
#2006-08-31| 793.94
#2006-09-01| 792.95
#2006-09-04| .
#2006-09-05| 797.45
#2006-09-06| 809.32
#2006-09-07| 794.16
#2006-09-08| 796.81
#2006-09-11| 788.43
#2006-09-12| 790.21
#2006-09-13| 798.80
#2006-09-14| 806.73
#2006-09-15| 798.19
#2006-09-18| 797.79
#2006-09-19| 804.15
#2006-09-20| 800.50
#2006-09-21| 807.66
#2006-09-22| 808.37
#2006-09-25| 806.53
#2006-09-26| 812.17
#2006-09-27| 829.82
#2006-09-28| 822.47
#2006-09-29| 819.54
#2006-10-02| 833.44
#2006-10-03| 837.17
#2006-10-04| 835.78
#2006-10-05| 840.29
#2006-10-06| 823.64
#2006-10-09| 827.59
#2006-10-10| 819.62
#2006-10-11| 823.55
#2006-10-12| 830.95
#2006-10-13| 828.91
#2006-10-16| 839.79
#2006-10-17| 838.77
#2006-10-18| 838.08
#2006-10-19| 846.89
#2006-10-20| 847.34
#2006-10-23| 846.43
#2006-10-24| 849.62
#2006-10-25| 871.33
#2006-10-26| 879.38
#2006-10-27| 876.66
#2006-10-30| 863.96
#2006-10-31| 874.22
#2006-11-01| 875.11
#2006-11-02| 873.34
#2006-11-03| 877.43
#2006-11-06| 888.86
#2006-11-07| 899.50
#2006-11-08| 893.73
#2006-11-09| 898.60
#2006-11-10| 900.97
#2006-11-13| 899.58
#2006-11-14| 901.28
#2006-11-15| 898.54
#2006-11-16| 896.35
#2006-11-17| 886.38
#2006-11-20| 885.16
#2006-11-21| 885.66
#2006-11-22| 927.75
#2006-11-23| .
#2006-11-24| 945.14
#2006-11-27| 941.28
#2006-11-28| 930.78
#2006-11-29| 955.33
#2006-11-30| 955.03
#2006-12-01| 962.20
#2006-12-04| 977.18
#2006-12-05| 976.91
#2006-12-06| 974.86
#2006-12-07| 974.46
#2006-12-08| 972.50
#2006-12-11| 977.84
#2006-12-12| 985.79
#2006-12-13| 977.57
#2006-12-14| 981.81
#2006-12-15| 969.45
#2006-12-18| 967.01
#2006-12-19| 958.69
#2006-12-20| 954.90
#2006-12-21| 953.22
#2006-12-22| 953.54
#2006-12-25| .
#2006-12-26| 951.96
#2006-12-27| 972.90
#2006-12-28| 982.96
#2006-12-29| 987.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1004.86
#2007-01-04| 976.99
#2007-01-05| 961.03
#2007-01-08| 967.65
#2007-01-09| 976.85
#2007-01-10| 977.76
#2007-01-11| 979.18
#2007-01-12| 990.71
#2007-01-15| .
#2007-01-16|1013.60
#2007-01-17|1019.88
#2007-01-18|1016.67
#2007-01-19|1008.65
#2007-01-22|1017.13
#2007-01-23|1025.88
#2007-01-24|1043.55
#2007-01-25|1030.49
#2007-01-26|1011.62
#2007-01-29|1014.64
#2007-01-30|1021.38
#2007-01-31|1030.35
#2007-02-01|1046.96
#2007-02-02|1065.26
#2007-02-05|1063.27
#2007-02-06|1068.33
#2007-02-07|1087.33
#2007-02-08|1073.68
#2007-02-09|1122.22
#2007-02-12|1109.56
#2007-02-13|1108.27
#2007-02-14|1133.66
#2007-02-15|1140.42
#2007-02-16|1139.55
#2007-02-19| .
#2007-02-20|1129.98
#2007-02-21|1116.56
#2007-02-22|1116.23
#2007-02-23|1118.35
#2007-02-26|1113.38
#2007-02-27|1069.87
#2007-02-28|1052.05
#2007-03-01|1042.21
#2007-03-02|1056.36
#2007-03-05|1023.30
#2007-03-06|1034.23
#2007-03-07|1041.89
#2007-03-08|1059.36
#2007-03-09|1061.11
#2007-03-12|1071.32
#2007-03-13|1064.63
#2007-03-14|1039.99
#2007-03-15|1051.43
#2007-03-16|1059.19
#2007-03-19|1080.53
#2007-03-20|1084.00
#2007-03-21|1098.70
#2007-03-22|1119.09
#2007-03-23|1115.20
#2007-03-26|1112.54
#2007-03-27|1100.05
#2007-03-28|1103.46
#2007-03-29|1119.18
#2007-03-30|1113.35
#2007-04-02|1126.07
#2007-04-03|1137.46
#2007-04-04|1156.36
#2007-04-05|1161.67
#2007-04-06| .
#2007-04-09|1155.54
#2007-04-10|1189.14
#2007-04-11|1172.62
#2007-04-12|1169.60
#2007-04-13|1178.65
#2007-04-16|1203.54
#2007-04-17|1212.33
#2007-04-18|1213.91
#2007-04-19|1228.22
#2007-04-20|1243.06
#2007-04-23|1246.54
#2007-04-24|1238.61
#2007-04-25|1250.01
#2007-04-26|1256.57
#2007-04-27|1256.08
#2007-04-30|1259.39
#2007-05-01|1253.59
#2007-05-02|1259.16
#2007-05-03|1248.44
#2007-05-04|1250.45
#2007-05-07|1266.83
#2007-05-08|1258.68
#2007-05-09|1271.36
#2007-05-10|1272.93
#2007-05-11|1279.88
#2007-05-14|1281.64
#2007-05-15|1285.99
#2007-05-16|1272.30
#2007-05-17|1264.63
#2007-05-18|1275.57
#2007-05-21|1283.79
#2007-05-22|1309.85
#2007-05-23|1345.45
#2007-05-24|1336.00
#2007-05-25|1340.57
#2007-05-28| .
#2007-05-29|1352.46
#2007-05-30|1326.42
#2007-05-31|1356.34
#2007-06-01|1349.63
#2007-06-04|1356.94
#2007-06-05|1360.87
#2007-06-06|1326.41
#2007-06-07|1290.54
#2007-06-08|1278.04
#2007-06-11|1297.49
#2007-06-12|1276.98
#2007-06-13|1278.02
#2007-06-14|1307.15
#2007-06-15|1335.95
#2007-06-18|1330.13
#2007-06-19|1331.24
#2007-06-20|1342.18
#2007-06-21|1316.24
#2007-06-22|1304.83
#2007-06-25|1316.11
#2007-06-26|1307.66
#2007-06-27|1292.19
#2007-06-28|1316.54
#2007-06-29|1328.13
#2007-07-02|1345.20
#2007-07-03|1359.89
#2007-07-04| .
#2007-07-05|1382.98
#2007-07-06|1395.25
#2007-07-09|1417.61
#2007-07-10|1415.41
#2007-07-11|1432.16
#2007-07-12|1450.22
#2007-07-13|1464.62
#2007-07-16|1469.25
#2007-07-17|1474.28
#2007-07-18|1487.77
#2007-07-19|1493.44
#2007-07-20|1492.79
#2007-07-23|1500.17
#2007-07-24|1490.38
#2007-07-25|1468.55
#2007-07-26|1437.70
#2007-07-27|1414.81
#2007-07-30|1421.63
#2007-07-31|1452.17
#2007-08-01|1427.14
#2007-08-02|1443.38
#2007-08-03|1435.82
#2007-08-06|1413.77
#2007-08-07|1414.09
#2007-08-08|1446.38
#2007-08-09|1405.50
#2007-08-10|1366.64
#2007-08-13|1379.17
#2007-08-14|1366.43
#2007-08-15|1315.32
#2007-08-16|1231.69
#2007-08-17|1265.03
#2007-08-20|1301.58
#2007-08-21|1313.50
#2007-08-22|1403.25
#2007-08-23|1398.26
#2007-08-24|1413.99
#2007-08-27|1438.69
#2007-08-28|1409.01
#2007-08-29|1421.01
#2007-08-30|1424.00
#2007-08-31|1454.52
#2007-09-03| .
#2007-09-04|1456.65
#2007-09-05|1447.09
#2007-09-06|1463.28
#2007-09-07|1435.23
#2007-09-10|1405.22
#2007-09-11|1455.66
#2007-09-12|1451.68
#2007-09-13|1453.14
#2007-09-14|1449.48
#2007-09-17|1429.18
#2007-09-18|1447.53
#2007-09-19|1487.14
#2007-09-20|1497.43
#2007-09-21|1514.36
#2007-09-24|1529.54
#2007-09-25|1531.84
#2007-09-26|1555.66
#2007-09-27|1564.47
#2007-09-28|1559.12
#2007-10-01|1583.08
#2007-10-02|1571.95
#2007-10-03|1577.82
#2007-10-04|1584.43
#2007-10-05|1606.62
#2007-10-08|1607.54
#2007-10-09|1628.83
#2007-10-10|1639.01
#2007-10-11|1661.69
#2007-10-12|1638.03
#2007-10-15|1637.48
#2007-10-16|1605.89
#2007-10-17|1619.45
#2007-10-18|1604.24
#2007-10-19|1600.37
#2007-10-22|1559.04
#2007-10-23|1618.84
#2007-10-24|1586.00
#2007-10-25|1612.61
#2007-10-26|1624.85
#2007-10-29|1642.77
#2007-10-30|1634.23
#2007-10-31|1640.06
#2007-11-01|1618.15
#2007-11-02|1598.55
#2007-11-05|1593.75
#2007-11-06|1671.47
#2007-11-07|1702.48
#2007-11-08|1686.02
#2007-11-09|1678.98
#2007-11-12|1638.43
#2007-11-13|1597.96
#2007-11-14|1611.84
#2007-11-15|1561.76
#2007-11-16|1524.35
#2007-11-19|1445.34
#2007-11-20|1466.88
#2007-11-21|1408.85
#2007-11-22| .
#2007-11-23|1477.19
#2007-11-26|1489.09
#2007-11-27|1459.96
#2007-11-28|1500.00
#2007-11-29|1510.44
#2007-11-30|1516.56
#2007-12-03|1526.52
#2007-12-04|1493.00
#2007-12-05|1507.24
#2007-12-06|1512.31
#2007-12-07|1517.76
#2007-12-10|1518.50
#2007-12-11|1529.32
#2007-12-12|1541.64
#2007-12-13|1506.90
#2007-12-14|1472.39
#2007-12-17|1416.53
#2007-12-18|1418.23
#2007-12-19|1407.60
#2007-12-20|1421.47
#2007-12-21|1448.19
#2007-12-24|1451.59
#2007-12-25| .
#2007-12-26|1461.83
#2007-12-27|1471.63
#2007-12-28|1506.01
#2007-12-31|1497.59
#2008-01-01| .
#2008-01-02|1500.13
#2008-01-03|1484.85
#2008-01-04|1449.64
#2008-01-07|1392.82
#2008-01-08|1410.81
#2008-01-09|1363.71
#2008-01-10|1308.64
#2008-01-11|1310.36
#2008-01-14|1346.05
#2008-01-15|1291.22
#2008-01-16|1226.67
#2008-01-17|1236.30
#2008-01-18|1237.86
#2008-01-21| .
#2008-01-22|1221.92
#2008-01-23|1212.85
#2008-01-24|1265.84
#2008-01-25|1307.11
#2008-01-28|1301.04
#2008-01-29|1341.78
#2008-01-30|1353.11
#2008-01-31|1321.06
#2008-02-01|1363.33
#2008-02-04|1428.12
#2008-02-05|1354.60
#2008-02-06|1374.26
#2008-02-07|1321.07
#2008-02-08|1311.93
#2008-02-11|1312.55
#2008-02-12|1406.35
#2008-02-13|1404.57
#2008-02-14|1417.77
#2008-02-15|1389.83
#2008-02-18| .
#2008-02-19|1430.88
#2008-02-20|1396.82
#2008-02-21|1420.98
#2008-02-22|1409.14
#2008-02-25|1430.11
#2008-02-26|1444.86
#2008-02-27|1447.14
#2008-02-28|1434.46
#2008-02-29|1411.36
#2008-03-03|1402.41
#2008-03-04|1400.72
#2008-03-05|1440.87
#2008-03-06|1446.02
#2008-03-07|1429.86
#2008-03-10|1391.89
#2008-03-11|1389.26
#2008-03-12|1408.74
#2008-03-13|1408.29
#2008-03-14|1416.36
#2008-03-17|1388.18
#2008-03-18|1421.24
#2008-03-19|1375.01
#2008-03-20|1355.10
#2008-03-21| .
#2008-03-24|1353.17
#2008-03-25|1413.88
#2008-03-26|1445.52
#2008-03-27|1474.72
#2008-03-28|1491.47
#2008-03-31|1494.66
#2008-04-01|1497.28
#2008-04-02|1504.36
#2008-04-03|1465.69
#2008-04-04|1487.15
#2008-04-07|1517.37
#2008-04-08|1490.98
#2008-04-09|1487.05
#2008-04-10|1486.93
#2008-04-11|1456.03
#2008-04-14|1437.66
#2008-04-15|1452.03
#2008-04-16|1519.59
#2008-04-17|1498.78
#2008-04-18|1482.46
#2008-04-21|1493.14
#2008-04-22|1493.34
#2008-04-23|1509.67
#2008-04-24|1499.40
#2008-04-25|1524.49
#2008-04-28|1516.60
#2008-04-29|1499.40
#2008-04-30|1508.64
#2008-05-01|1497.22
#2008-05-02|1525.22
#2008-05-05|1536.44
#2008-05-06|1536.96
#2008-05-07|1538.60
#2008-05-08|1546.79
#2008-05-09|1533.00
#2008-05-12|1539.74
#2008-05-13|1586.58
#2008-05-14|1609.23
#2008-05-15|1691.56
#2008-05-16|1714.22
#2008-05-19|1749.72
#2008-05-20|1718.95
#2008-05-21|1726.82
#2008-05-22|1709.18
#2008-05-23|1687.45
#2008-05-26| .
#2008-05-27|1670.33
#2008-05-28|1677.96
#2008-05-29|1676.16
#2008-05-30|1712.61
#2008-06-02|1695.07
#2008-06-03|1691.68
#2008-06-04|1671.65
#2008-06-05|1681.14
#2008-06-06|1681.10
#2008-06-09|1660.80
#2008-06-10|1614.86
#2008-06-11|1603.97
#2008-06-12|1590.90
#2008-06-13|1593.74
#2008-06-16|1625.48
#2008-06-17|1687.79
#2008-06-18|1651.70
#2008-06-19|1654.82
#2008-06-20|1647.11
#2008-06-23|1639.63
#2008-06-24|1605.32
#2008-06-25|1621.15
#2008-06-26|1609.76
#2008-06-27|1611.41
#2008-06-30|1621.48
#2008-07-01|1555.34
#2008-07-02|1558.12
#2008-07-03|1501.03
#2008-07-04| .
#2008-07-07|1477.79
#2008-07-08|1422.81
#2008-07-09|1498.80
#2008-07-10|1489.18
#2008-07-11|1440.51
#2008-07-14|1451.91
#2008-07-15|1424.55
#2008-07-16|1397.57
#2008-07-17|1458.03
#2008-07-18|1458.08
#2008-07-21|1492.14
#2008-07-22|1488.03
#2008-07-23|1517.29
#2008-07-24|1487.88
#2008-07-25|1469.97
#2008-07-28|1455.92
#2008-07-29|1423.28
#2008-07-30|1467.07
#2008-07-31|1508.96
#2008-08-01|1448.42
#2008-08-04|1408.04
#2008-08-05|1412.76
#2008-08-06|1401.90
#2008-08-07|1384.16
#2008-08-08|1362.35
#2008-08-11|1362.16
#2008-08-12|1344.58
#2008-08-13|1334.19
#2008-08-14|1362.09
#2008-08-15|1358.03
#2008-08-18|1352.51
#2008-08-19|1344.41
#2008-08-20|1341.62
#2008-08-21|1335.25
#2008-08-22|1353.28
#2008-08-25|1343.29
#2008-08-26|1332.67
#2008-08-27|1385.46
#2008-08-28|1411.96
#2008-08-29|1396.69
#2008-09-01| .
#2008-09-02|1370.43
#2008-09-03|1324.05
#2008-09-04|1242.88
#2008-09-05|1204.76
#2008-09-08|1228.66
#2008-09-09|1173.62
#2008-09-10|1161.51
#2008-09-11|1144.04
#2008-09-12|1177.68
#2008-09-15|1135.24
#2008-09-16|1109.94
#2008-09-17|1100.35
#2008-09-18|1124.47
#2008-09-19|1202.74
#2008-09-22|1221.35
#2008-09-23|1185.63
#2008-09-24|1163.43
#2008-09-25|1153.80
#2008-09-26|1128.49
#2008-09-29|1058.94
#2008-09-30|1018.08
#2008-10-01| 990.66
#2008-10-02| 942.50
#2008-10-03| 949.40
#2008-10-06| 813.11
#2008-10-07| 811.83
#2008-10-08| 783.78
#2008-10-09| 830.07
#2008-10-10| 781.81
#2008-10-13| 872.93
#2008-10-14| 888.11
#2008-10-15| 800.16
#2008-10-16| 760.45
#2008-10-17| 789.57
#2008-10-20| 782.88
#2008-10-21| 788.80
#2008-10-22| 725.51
#2008-10-23| 683.24
#2008-10-24| 623.61
#2008-10-27| 570.89
#2008-10-28| 591.83
#2008-10-29| 685.16
#2008-10-30| 699.10
#2008-10-31| 715.47
#2008-11-03| 719.71
#2008-11-04| 797.63
#2008-11-05| 764.98
#2008-11-06| 678.17
#2008-11-07| 684.55
#2008-11-10| 713.08
#2008-11-11| 645.23
#2008-11-12| 613.55
#2008-11-13| 630.80
#2008-11-14| 639.66
#2008-11-17| 622.85
#2008-11-18| 606.58
#2008-11-19| 576.87
#2008-11-20| 536.50
#2008-11-21| 542.35
#2008-11-24| 580.51
#2008-11-25| 613.33
#2008-11-26| 608.99
#2008-11-27| .
#2008-11-28| 621.66
#2008-12-01| 601.19
#2008-12-02| 592.24
#2008-12-03| 571.34
#2008-12-04| 569.30
#2008-12-05| 547.62
#2008-12-08| 612.66
#2008-12-09| 624.33
#2008-12-10| 626.30
#2008-12-11| 630.26
#2008-12-12| 617.25
#2008-12-15| 652.24
#2008-12-16| 649.54
#2008-12-17| 677.70
#2008-12-18| 669.69
#2008-12-19| 631.67
#2008-12-22| 614.75
#2008-12-23| 618.15
#2008-12-24| 620.34
#2008-12-25| .
#2008-12-26| 623.28
#2008-12-29| 640.16
#2008-12-30| 650.54
#2008-12-31| 640.13
#2009-01-01| .
#2009-01-02| 673.36
#2009-01-05| 704.03
#2009-01-06| 725.50
#2009-01-07| 697.58
#2009-01-08| 699.69
#2009-01-09| 678.58
#2009-01-12| 655.19
#2009-01-13| 631.55
#2009-01-14| 591.37
#2009-01-15| 592.63
#2009-01-16| 622.87
#2009-01-19| .
#2009-01-20| 572.59
#2009-01-21| 576.75
#2009-01-22| 579.28
#2009-01-23| 554.45
#2009-01-26| 593.18
#2009-01-27| 590.60
#2009-01-28| 619.42
#2009-01-29| 595.57
#2009-01-30| 594.03
#2009-02-02| 579.23
#2009-02-03| 593.19
#2009-02-04| 642.50
#2009-02-05| 642.33
#2009-02-06| 674.40
#2009-02-09| 692.09
#2009-02-10| 665.74
#2009-02-11| 641.33
#2009-02-12| 630.14
#2009-02-13| 652.92
#2009-02-16| .
#2009-02-17| 606.25
#2009-02-18| 596.85
#2009-02-19| 607.24
#2009-02-20| 575.34
#2009-02-23| 583.16
#2009-02-24| 568.03
#2009-02-25| 557.79
#2009-02-26| 567.31
#2009-02-27| 550.98
#2009-03-02| 525.34
#2009-03-03| 497.31
#2009-03-04| 501.77
#2009-03-05| 462.77
#2009-03-06| 475.75
#2009-03-09| 483.49
#2009-03-10| 507.65
#2009-03-11| 506.03
#2009-03-12| 494.48
#2009-03-13| 489.84
#2009-03-16| 499.05
#2009-03-17| 509.96
#2009-03-18| 512.88
#2009-03-19| 552.21
#2009-03-20| 539.77
#2009-03-23| 556.05
#2009-03-24| 545.32
#2009-03-25| 542.58
#2009-03-26| 554.05
#2009-03-27| 525.44
#2009-03-30| 502.21
#2009-03-31| 517.60
#2009-04-01| 533.91
#2009-04-02| 572.75
#2009-04-03| 581.71
#2009-04-06| 593.06
#2009-04-07| 562.31
#2009-04-08| 556.56
#2009-04-09| 555.65
#2009-04-10| .
#2009-04-13| 560.38
#2009-04-14| 593.56
#2009-04-15| 587.81
#2009-04-16| 619.44
#2009-04-17| 659.01
#2009-04-20| 622.37
#2009-04-21| 620.56
#2009-04-22| 639.94
#2009-04-23| 651.72
#2009-04-24| 679.95
#2009-04-27| 659.15
#2009-04-28| 647.77
#2009-04-29| 666.66
#2009-04-30| 698.99
#2009-05-01| 705.90
#2009-05-04| 760.34
#2009-05-05| 780.76
#2009-05-06| 795.36
#2009-05-07| 780.49
#2009-05-08| 784.66
#2009-05-11| 766.70
#2009-05-12| 768.33
#2009-05-13| 720.52
#2009-05-14| 712.52
#2009-05-15| 736.72
#2009-05-18| 739.19
#2009-05-19| 769.40
#2009-05-20| 812.24
#2009-05-21| 811.36
#2009-05-22| 824.41
#2009-05-25| .
#2009-05-26| 779.47
#2009-05-27| 771.20
#2009-05-28| 754.66
#2009-05-29| 768.03
#2009-06-01| 768.14
#2009-06-02| 812.65
#2009-06-03| 782.14
#2009-06-04| 785.20
#2009-06-05| 775.24
#2009-06-08| 762.50
#2009-06-09| 780.03
#2009-06-10| 816.71
#2009-06-11| 826.27
#2009-06-12| 819.39
#2009-06-15| 791.92
#2009-06-16| 799.31
#2009-06-17| 759.18
#2009-06-18| 753.29
#2009-06-19| 752.93
#2009-06-22| 720.74
#2009-06-23| 718.41
#2009-06-24| 738.49
#2009-06-25| 713.10
#2009-06-26| 716.86
#2009-06-29| 734.64
#2009-06-30| 738.39
#2009-07-01| 752.11
#2009-07-02| 722.14
#2009-07-03| .
#2009-07-06| 686.29
#2009-07-07| 691.35
#2009-07-08| 681.92
#2009-07-09| 681.18
#2009-07-10| 682.69
#2009-07-13| 684.56
#2009-07-14| 696.65
#2009-07-15| 724.18
#2009-07-16| 726.72
#2009-07-17| 724.12
#2009-07-20| 744.78
#2009-07-21| 764.16
#2009-07-22| 748.74
#2009-07-23| 771.72
#2009-07-24| 764.78
#2009-07-27| 763.13
#2009-07-28| 766.72
#2009-07-29| 751.96
#2009-07-30| 769.85
#2009-07-31| 784.15
#2009-08-03| 831.20
#2009-08-04| 838.92
#2009-08-05| 852.54
#2009-08-06| 852.09
#2009-08-07| 841.87
#2009-08-10| 836.67
#2009-08-11| 816.69
#2009-08-12| 806.48
#2009-08-13| 834.36
#2009-08-14| 846.03
#2009-08-17| 813.26
#2009-08-18| 822.14
#2009-08-19| 802.66
#2009-08-20| 814.37
#2009-08-21| 861.18
#2009-08-24| 900.50
#2009-08-25| 904.68
#2009-08-26| 907.01
#2009-08-27| 898.94
#2009-08-28| 940.69
#2009-08-31| 919.20
#2009-09-01| 907.90
#2009-09-02| 848.81
#2009-09-03| 847.32
#2009-09-04| 871.69
#2009-09-07| .
#2009-09-08| 902.62
#2009-09-09| 916.58
#2009-09-10| 922.91
#2009-09-11| 914.21
#2009-09-14| 907.01
#2009-09-15| 915.35
#2009-09-16| 944.04
#2009-09-17| 941.49
#2009-09-18| 936.58
#2009-09-21| 927.84
#2009-09-22| 946.71
#2009-09-23| 939.53
#2009-09-24| 913.92
#2009-09-25| 913.81
#2009-09-28| 915.79
#2009-09-29| 915.18
#2009-09-30| 922.29
#2009-10-01| 903.46
#2009-10-02| 879.02
#2009-10-05| 894.99
#2009-10-06| 945.18
#2009-10-07| 931.66
#2009-10-08| 958.63
#2009-10-09| 961.32
#2009-10-12| 986.68
#2009-10-13| 970.93
#2009-10-14|1017.52
#2009-10-15|1008.40
#2009-10-16| 996.87
#2009-10-19|1009.25
#2009-10-20| 996.83
#2009-10-21|1007.28
#2009-10-22| 982.59
#2009-10-23|1004.99
#2009-10-26| 973.13
#2009-10-27| 945.41
#2009-10-28| 901.14
#2009-10-29| 923.34
#2009-10-30| 904.53
#2009-11-02| 918.42
#2009-11-03| 905.28
#2009-11-04| 928.79
#2009-11-05| 933.95
#2009-11-06| 928.54
#2009-11-09| 965.34
#2009-11-10| 957.29
#2009-11-11| 980.31
#2009-11-12| 952.45
#2009-11-13| 956.00
#2009-11-16| 995.25
#2009-11-17| 977.70
#2009-11-18|1007.94
#2009-11-19| 989.30
#2009-11-20| 989.69
#2009-11-23|1013.43
#2009-11-24| 998.27
#2009-11-25| 994.74
#2009-11-26| .
#2009-11-27| 977.46
#2009-11-30| 983.93
#2009-12-01|1006.60
#2009-12-02|1009.64
#2009-12-03| 996.52
#2009-12-04| 998.61
#2009-12-07| 988.44
#2009-12-08| 975.19
#2009-12-09| 968.79
#2009-12-10| 975.17
#2009-12-11| 972.43
#2009-12-14| 976.66
#2009-12-15| 974.52
#2009-12-16| 990.06
#2009-12-17| 962.57
#2009-12-18| 959.81
#2009-12-21| 957.94
#2009-12-22| 958.09
#2009-12-23| 970.14
#2009-12-24| 971.78
#2009-12-25| .
#2009-12-28| 978.37
#2009-12-29| 982.32
#2009-12-30| 976.76
#2009-12-31| 980.01
#2010-01-01| .
#2010-01-04|1026.27
#2010-01-05|1027.02
#2010-01-06|1033.44
#2010-01-07|1054.71
#2010-01-08|1069.78
#2010-01-11|1101.79
#2010-01-12|1094.27
#2010-01-13|1087.06
#2010-01-14|1105.58
#2010-01-15|1102.30
#2010-01-18| .
#2010-01-19|1102.76
#2010-01-20|1076.21
#2010-01-21|1055.72
#2010-01-22|1045.72
#2010-01-25|1052.10
#2010-01-26|1026.74
#2010-01-27|1015.01
#2010-01-28|1020.25
#2010-01-29|1035.86
#2010-02-01|1039.78
#2010-02-02|1056.11
#2010-02-03|1052.89
#2010-02-04|1016.17
#2010-02-05| 983.98
#2010-02-08| 971.04
#2010-02-09| 979.46
#2010-02-10| 976.29
#2010-02-11| 971.93
#2010-02-12| 972.91
#2010-02-15| .
#2010-02-16| 991.08
#2010-02-17|1005.76
#2010-02-18|1004.09
#2010-02-19| 992.77
#2010-02-22|1006.52
#2010-02-23| 990.81
#2010-02-24| 993.14
#2010-02-25| 965.17
#2010-02-26| 980.28
#2010-03-01|1001.93
#2010-03-02|1015.88
#2010-03-03|1036.44
#2010-03-04| 999.75
#2010-03-05|1022.69
#2010-03-08|1017.01
#2010-03-09|1003.21
#2010-03-10|1030.91
#2010-03-11|1028.26
#2010-03-12|1035.91
#2010-03-15|1024.20
#2010-03-16|1040.14
#2010-03-17|1037.22
#2010-03-18|1023.58
#2010-03-19|1011.35
#2010-03-22|1014.36
#2010-03-23|1029.34
#2010-03-24|1014.74
#2010-03-25|1016.20
#2010-03-26|1008.85
#2010-03-29|1013.22
#2010-03-30|1009.22
#2010-03-31|1019.72
#2010-04-01|1020.09
#2010-04-02| .
#2010-04-05|1017.63
#2010-04-06|1028.03
#2010-04-07|1029.87
#2010-04-08|1022.00
#2010-04-09|1048.82
#2010-04-12|1071.53
#2010-04-13|1059.91
#2010-04-14|1106.01
#2010-04-15|1129.53
#2010-04-16|1105.70
#2010-04-19|1097.59
#2010-04-20|1106.95
#2010-04-21|1104.79
#2010-04-22|1084.19
#2010-04-23|1125.05
#2010-04-26|1129.65
#2010-04-27|1120.15
#2010-04-28|1084.05
#2010-04-29|1099.74
#2010-04-30|1104.08
#2010-05-03|1087.07
#2010-05-04|1042.78
#2010-05-05| 996.36
#2010-05-06| 977.23
#2010-05-07| 932.86
#2010-05-10|1015.07
#2010-05-11| 987.75
#2010-05-12|1048.17
#2010-05-13|1039.02
#2010-05-14|1027.31
#2010-05-17| 994.23
#2010-05-18|1007.00
#2010-05-19| 964.78
#2010-05-20| 919.49
#2010-05-21| 936.31
#2010-05-24| 923.02
#2010-05-25| 871.95
#2010-05-26| 911.70
#2010-05-27| 956.24
#2010-05-28| 952.03
#2010-05-31| .
#2010-06-01| 959.41
#2010-06-02| 945.84
#2010-06-03| 970.87
#2010-06-04| 941.80
#2010-06-07| 922.71
#2010-06-08| 920.19
#2010-06-09| 950.66
#2010-06-10| 978.62
#2010-06-11| 992.93
#2010-06-14|1032.50
#2010-06-15|1044.39
#2010-06-16|1031.47
#2010-06-17|1041.07
#2010-06-18|1052.90
#2010-06-21|1074.92
#2010-06-22|1053.93
#2010-06-23|1035.80
#2010-06-24|1019.28
#2010-06-25|1020.44
#2010-06-28|1025.37
#2010-06-29| 968.14
#2010-06-30| 979.23
#2010-07-01| 957.08
#2010-07-02|1001.28
#2010-07-05| .
#2010-07-06|1046.74
#2010-07-07|1048.62
#2010-07-08|1082.87
#2010-07-09|1069.70
#2010-07-12|1064.98
#2010-07-13|1064.11
#2010-07-14|1083.88
#2010-07-15|1076.74
#2010-07-16|1057.52
#2010-07-19|1046.61
#2010-07-20|1024.45
#2010-07-21|1044.39
#2010-07-22|1068.38
#2010-07-23|1069.71
#2010-07-26|1088.10
#2010-07-27|1081.38
#2010-07-28|1069.56
#2010-07-29|1090.21
#2010-07-30|1069.48
#2010-08-02|1112.91
#2010-08-03|1115.68
#2010-08-04|1107.43
#2010-08-05|1113.17
#2010-08-06|1121.19
#2010-08-09|1132.88
#2010-08-10|1104.47
#2010-08-11|1062.32
#2010-08-12|1043.19
#2010-08-13|1031.58
#2010-08-16|1032.04
#2010-08-17|1061.29
#2010-08-18|1038.74
#2010-08-19|1014.61
#2010-08-20| 976.14
#2010-08-23| 974.06
#2010-08-24| 933.95
#2010-08-25| 912.51
#2010-08-26| 954.28
#2010-08-27| 946.62
#2010-08-30| 942.71
#2010-08-31| 945.93
#2010-09-01|1000.12
#2010-09-02| 986.44
#2010-09-03| 999.01
#2010-09-06| .
#2010-09-07| 979.71
#2010-09-08| 982.59
#2010-09-09|1002.11
#2010-09-10|1002.61
#2010-09-13|1024.40
#2010-09-14|1030.18
#2010-09-15|1025.54
#2010-09-16|1018.55
#2010-09-17|1015.35
#2010-09-20|1035.05
#2010-09-21|1065.97
#2010-09-22|1090.91
#2010-09-23|1073.65
#2010-09-24|1102.82
#2010-09-27|1102.97
#2010-09-28|1096.90
#2010-09-29|1103.18
#2010-09-30|1097.00
#2010-10-01|1090.79
#2010-10-04|1063.31
#2010-10-05|1088.51
#2010-10-06|1115.83
#2010-10-07|1118.40
#2010-10-08|1097.93
#2010-10-11|1118.75
#2010-10-12|1112.29
#2010-10-13|1154.00
#2010-10-14|1142.42
#2010-10-15|1138.24
#2010-10-18|1128.24
#2010-10-19|1110.70
#2010-10-20|1149.57
#2010-10-21|1164.96
#2010-10-22|1157.57
#2010-10-25|1169.03
#2010-10-26|1142.69
#2010-10-27|1135.71
#2010-10-28|1134.13
#2010-10-29|1123.74
#2010-11-01|1144.61
#2010-11-02|1168.83
#2010-11-03|1167.34
#2010-11-04|1210.49
#2010-11-05|1203.18
#2010-11-08|1180.39
#2010-11-09|1187.60
#2010-11-10|1169.21
#2010-11-11|1168.55
#2010-11-12|1173.12
#2010-11-15|1174.07
#2010-11-16|1134.88
#2010-11-17|1127.79
#2010-11-18|1164.71
#2010-11-19|1163.24
#2010-11-22|1161.18
#2010-11-23|1126.91
#2010-11-24|1128.99
#2010-11-25| .
#2010-11-26|1097.36
#2010-11-29|1080.10
#2010-11-30|1078.72
#2010-12-01|1116.01
#2010-12-02|1149.69
#2010-12-03|1163.15
#2010-12-06|1162.92
#2010-12-07|1187.00
#2010-12-08|1178.49
#2010-12-09|1160.52
#2010-12-10|1172.61
#2010-12-13|1194.95
#2010-12-14|1196.72
#2010-12-15|1199.10
#2010-12-16|1187.36
#2010-12-17|1194.59
#2010-12-20|1186.99
#2010-12-21|1199.76
#2010-12-22|1189.08
#2010-12-23|1193.04
#2010-12-24| .
#2010-12-27|1194.59
#2010-12-28|1196.52
#2010-12-29|1202.68
#2010-12-30|1207.04
#2010-12-31|1219.61
#2011-01-03|1254.34
#2011-01-04|1250.64
#2011-01-05|1206.01
#2011-01-06|1198.03
#2011-01-07|1173.16
#2011-01-10|1167.45
#2011-01-11|1178.91
#2011-01-12|1202.48
#2011-01-13|1216.52
#2011-01-14|1231.89
#2011-01-17| .
#2011-01-18|1239.83
#2011-01-19|1247.31
#2011-01-20|1227.52
#2011-01-21|1227.21
#2011-01-24|1238.26
#2011-01-25|1239.51
#2011-01-26|1252.58
#2011-01-27|1271.68
#2011-01-28|1256.24
#2011-01-31|1237.57
#2011-02-01|1271.68
#2011-02-02|1255.66
#2011-02-03|1237.47
#2011-02-04|1231.85
#2011-02-07|1245.99
#2011-02-08|1257.68
#2011-02-09|1266.66
#2011-02-10|1239.91
#2011-02-11|1237.54
#2011-02-14|1243.29
#2011-02-15|1247.10
#2011-02-16|1243.04
#2011-02-17|1247.59
#2011-02-18|1240.04
#2011-02-21| .
#2011-02-22|1220.31
#2011-02-23|1221.17
#2011-02-24|1243.57
#2011-02-25|1253.28
#2011-02-28|1276.70
#2011-03-01|1258.28
#2011-03-02|1251.66
#2011-03-03|1261.68
#2011-03-04|1251.35
#2011-03-07|1246.15
#2011-03-08|1247.00
#2011-03-09|1257.24
#2011-03-10|1233.58
#2011-03-11|1213.22
#2011-03-14|1218.29
#2011-03-15|1194.26
#2011-03-16|1194.84
#2011-03-17|1208.87
#2011-03-18|1250.47
#2011-03-21|1268.77
#2011-03-22|1262.21
#2011-03-23|1255.74
#2011-03-24|1254.38
#2011-03-25|1255.45
#2011-03-28|1248.49
#2011-03-29|1241.85
#2011-03-30|1250.90
#2011-03-31|1251.58
#2011-04-01|1248.13
#2011-04-04|1258.43
#2011-04-05|1265.78
#2011-04-06|1275.36
#2011-04-07|1275.97
#2011-04-08|1290.83
#2011-04-11|1284.04
#2011-04-12|1270.93
#2011-04-13|1274.52
#2011-04-14|1267.41
#2011-04-15|1268.85
#2011-04-18|1224.67
#2011-04-19|1236.88
#2011-04-20|1287.55
#2011-04-21|1292.92
#2011-04-22| .
#2011-04-25|1291.99
#2011-04-26|1303.18
#2011-04-27|1305.21
#2011-04-28|1334.18
#2011-04-29|1351.87
#2011-05-02|1353.72
#2011-05-03|1335.23
#2011-05-04|1323.34
#2011-05-05|1293.58
#2011-05-06|1295.01
#2011-05-09|1274.08
#2011-05-10|1287.04
#2011-05-11|1308.03
#2011-05-12|1304.47
#2011-05-13|1308.75
#2011-05-16|1312.10
#2011-05-17|1296.58
#2011-05-18|1291.53
#2011-05-19|1295.81
#2011-05-20|1287.01
#2011-05-23|1248.32
#2011-05-24|1256.81
#2011-05-25|1248.76
#2011-05-26|1243.43
#2011-05-27|1269.81
#2011-05-30| .
#2011-05-31|1286.46
#2011-06-01|1281.67
#2011-06-02|1282.86
#2011-06-03|1294.14
#2011-06-06|1267.50
#2011-06-07|1261.90
#2011-06-08|1226.13
#2011-06-09|1230.56
#2011-06-10|1209.66
#2011-06-13|1211.07
#2011-06-14|1221.12
#2011-06-15|1176.38
#2011-06-16|1151.90
#2011-06-17|1165.72
#2011-06-20|1140.23
#2011-06-21|1174.52
#2011-06-22|1165.35
#2011-06-23|1113.75
#2011-06-24|1122.04
#2011-06-27|1133.15
#2011-06-28|1143.23
#2011-06-29|1170.38
#2011-06-30|1204.21
#2011-07-01|1212.74
#2011-07-04| .
#2011-07-05|1205.11
#2011-07-06|1190.92
#2011-07-07|1200.41
#2011-07-08|1184.07
#2011-07-11|1130.20
#2011-07-12|1118.81
#2011-07-13|1152.47
#2011-07-14|1137.22
#2011-07-15|1120.35
#2011-07-18|1086.67
#2011-07-19|1113.49
#2011-07-20|1121.36
#2011-07-21|1150.81
#2011-07-22|1163.35
#2011-07-25|1146.14
#2011-07-26|1155.61
#2011-07-27|1130.00
#2011-07-28|1113.73
#2011-07-29|1104.39
#2011-08-01|1088.06
#2011-08-02|1058.13
#2011-08-03|1053.07
#2011-08-04|1005.95
#2011-08-05|1008.30
#2011-08-08| 948.41
#2011-08-09| 958.64
#2011-08-10| 912.09
#2011-08-11| 923.67
#2011-08-12| 945.81
#2011-08-15| 988.80
#2011-08-16| 965.99
#2011-08-17| 986.62
#2011-08-18| 908.93
#2011-08-19| 889.78
#2011-08-22| 890.21
#2011-08-23| 889.46
#2011-08-24| 899.85
#2011-08-25| 880.05
#2011-08-26| 880.06
#2011-08-29| 921.96
#2011-08-30| 921.15
#2011-08-31| 970.45
#2011-09-01| 955.08
#2011-09-02| 915.07
#2011-09-05| .
#2011-09-06| 861.18
#2011-09-07| 895.15
#2011-09-08| 896.67
#2011-09-09| 852.86
#2011-09-12| 823.54
#2011-09-13| 827.53
#2011-09-14| 843.01
#2011-09-15| 884.13
#2011-09-16| 880.54
#2011-09-19| 847.86
#2011-09-20| 876.51
#2011-09-21| 882.21
#2011-09-22| 834.71
#2011-09-23| 832.05
#2011-09-26| 826.23
#2011-09-27| 865.04
#2011-09-28| 861.32
#2011-09-29| 867.56
#2011-09-30| 831.48
#2011-10-03| 819.83
#2011-10-04| 801.89
#2011-10-05| 808.48
#2011-10-06| 827.30
#2011-10-07| 835.77
#2011-10-10| 861.95
#2011-10-11| 865.24
#2011-10-12| 904.74
#2011-10-13| 896.40
#2011-10-14| 917.17
#2011-10-17| 895.47
#2011-10-18| 890.70
#2011-10-19| 894.21
#2011-10-20| 878.13
#2011-10-21| 921.36
#2011-10-24| 952.10
#2011-10-25| 954.43
#2011-10-26| 957.09
#2011-10-27|1007.31
#2011-10-28|1017.92
#2011-10-31| 960.19
#2011-11-01| 897.11
#2011-11-02| 898.94
#2011-11-03| 918.96
#2011-11-04| 919.50
#2011-11-07| 901.81
#2011-11-08| 920.81
#2011-11-09| 891.70
#2011-11-10| 888.59
#2011-11-11| 920.48
#2011-11-14| 920.27
#2011-11-15| 914.38
#2011-11-16| 913.80
#2011-11-17| 909.34
#2011-11-18| 894.44
#2011-11-21| 861.65
#2011-11-22| 852.17
#2011-11-23| 837.46
#2011-11-24| .
#2011-11-25| 830.54
#2011-11-28| 863.98
#2011-11-29| 874.26
#2011-11-30| 938.01
#2011-12-01| 922.72
#2011-12-02| 937.17
#2011-12-05| 949.24
#2011-12-06| 933.26
#2011-12-07| 924.09
#2011-12-08| 897.53
#2011-12-09| 898.81
#2011-12-12| 874.78
#2011-12-13| 865.66
#2011-12-14| 818.60
#2011-12-15| 818.81
#2011-12-16| 825.57
#2011-12-19| 823.60
#2011-12-20| 847.96
#2011-12-21| 848.86
#2011-12-22| 858.90
#2011-12-23| 867.51
#2011-12-26| .
#2011-12-27| 872.94
#2011-12-28| 860.32
#2011-12-29| 865.46
#2011-12-30| 887.10
#2012-01-02| .
#2012-01-03| 916.76
#2012-01-04| 905.32
#2012-01-05| 912.28
#2012-01-06| 895.97
#2012-01-09| 902.03
#2012-01-10| 920.18
#2012-01-11| 907.21
#2012-01-12| 930.96
#2012-01-13| 920.68
#2012-01-16| .
#2012-01-17| 937.18
#2012-01-18| 952.14
#2012-01-19| 964.09
#2012-01-20| 958.65
#2012-01-23| 971.31
#2012-01-24| 966.24
#2012-01-25| 978.17
#2012-01-26|1015.53
#2012-01-27| 995.02
#2012-01-30| 981.26
#2012-01-31|1012.76
#2012-02-01|1054.13
#2012-02-02|1047.11
#2012-02-03|1065.14
#2012-02-06|1062.71
#2012-02-07|1076.73
#2012-02-08|1086.32
#2012-02-09|1094.44
#2012-02-10|1076.54
#2012-02-13|1097.39
#2012-02-14|1089.78
#2012-02-15|1103.70
#2012-02-16|1088.58
#2012-02-17|1125.92
#2012-02-20| .
#2012-02-21|1142.79
#2012-02-22|1097.10
#2012-02-23|1097.19
#2012-02-24|1130.51
#2012-02-27|1094.70
#2012-02-28|1105.57
#2012-02-29|1117.82
#2012-03-01|1139.30
#2012-03-02|1122.15
#2012-03-05|1108.57
#2012-03-06|1057.70
#2012-03-07|1062.65
#2012-03-08|1082.27
#2012-03-09|1100.72
#2012-03-12|1098.78
#2012-03-13|1107.89
#2012-03-14|1093.27
#2012-03-15|1095.11
#2012-03-16|1103.32
#2012-03-19|1090.97
#2012-03-20|1074.70
#2012-03-21|1062.86
#2012-03-22|1059.54
#2012-03-23|1081.72
#2012-03-26|1087.87
#2012-03-27|1070.03
#2012-03-28|1061.36
#2012-03-29|1031.68
#2012-03-30|1063.27
#2012-04-02|1081.67
#2012-04-03|1095.86
#2012-04-04|1042.43
#2012-04-05|1038.03
#2012-04-06| .
#2012-04-09|1038.63
#2012-04-10|1010.15
#2012-04-11|1013.95
#2012-04-12|1039.78
#2012-04-13|1027.28
#2012-04-16|1027.07
#2012-04-17|1042.22
#2012-04-18|1042.34
#2012-04-19|1050.12
#2012-04-20|1047.16
#2012-04-23|1019.24
#2012-04-24|1032.44
#2012-04-25|1036.15
#2012-04-26|1044.55
#2012-04-27|1087.05
#2012-04-30|1091.64
#2012-05-01|1098.12
#2012-05-02|1084.70
#2012-05-03|1084.53
#2012-05-04|1081.41
#2012-05-07|1054.42
#2012-05-08|1032.09
#2012-05-09| 998.71
#2012-05-10|1010.47
#2012-05-11|1004.72
#2012-05-14| 969.06
#2012-05-15| 955.46
#2012-05-16| 918.01
#2012-05-17| 915.67
#2012-05-18| 916.63
#2012-05-21| 922.52
#2012-05-22| 938.14
#2012-05-23| 899.41
#2012-05-24| 908.44
#2012-05-25| 900.64
#2012-05-28| .
#2012-05-29| 920.77
#2012-05-30| 889.63
#2012-05-31| 882.30
#2012-06-01| 854.20
#2012-06-04| 848.76
#2012-06-05| 846.41
#2012-06-06| 868.27
#2012-06-07| 902.48
#2012-06-08| 882.72
#2012-06-11| 887.23
#2012-06-12| 872.98
#2012-06-13| 870.81
#2012-06-14| 863.05
#2012-06-15| 888.35
#2012-06-18| 884.27
#2012-06-19| 907.26
#2012-06-20| 921.77
#2012-06-21| 908.47
#2012-06-22| 896.53
#2012-06-25| 869.60
#2012-06-26| 856.11
#2012-06-27| 862.55
#2012-06-28| 861.50
#2012-06-29| 916.17
#2012-07-02| 918.14
#2012-07-03| 946.79
#2012-07-04| .
#2012-07-05| 927.38
#2012-07-06| 900.62
#2012-07-09| 893.12
#2012-07-10| 907.24
#2012-07-11| 900.16
#2012-07-12| 887.79
#2012-07-13| 907.68
#2012-07-16| 917.54
#2012-07-17| 921.81
#2012-07-18| 933.97
#2012-07-19| 952.89
#2012-07-20| 931.74
#2012-07-23| 895.82
#2012-07-24| 899.53
#2012-07-25| 904.02
#2012-07-26| 935.16
#2012-07-27| 956.58
#2012-07-30| 953.90
#2012-07-31| 964.35
#2012-08-01| 952.70
#2012-08-02| 933.11
#2012-08-03| 964.02
#2012-08-06| 983.12
#2012-08-07| 984.99
#2012-08-08| 972.43
#2012-08-09| 968.32
#2012-08-10| 952.42
#2012-08-13| 955.01
#2012-08-14| 970.74
#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|1117.90
#2013-03-25|1104.78
#2013-03-26|1102.22
#2013-03-27|1085.89
#2013-03-28|1090.74
#2013-03-29| .
#2013-04-01|1091.22
#2013-04-02|1089.65
#2013-04-03|1088.74
#2013-04-04|1072.68
#2013-04-05|1066.40
#2013-04-08|1064.47
#2013-04-09|1068.10
#2013-04-10|1088.49
#2013-04-11|1090.61
#2013-04-12|1069.79
#2013-04-15|1044.80
#2013-04-16|1053.23
#2013-04-17|1022.64
#2013-04-18|1029.96
#2013-04-19|1038.77
#2013-04-22|1042.44
#2013-04-23|1063.94
#2013-04-24|1058.44
#2013-04-25|1066.72
#2013-04-26|1068.44
#2013-04-29|1055.13
#2013-04-30|1058.85
#2013-05-01|1055.42
#2013-05-02|1049.93
#2013-05-03|1072.31
#2013-05-06|1057.90
#2013-05-07|1064.65
#2013-05-08|1079.15
#2013-05-09|1072.75
#2013-05-10|1062.45
#2013-05-13|1057.68
#2013-05-14|1060.02
#2013-05-15|1040.71
#2013-05-16|1053.22
#2013-05-17|1039.56
#2013-05-20|1042.10
#2013-05-21|1049.35
#2013-05-22|1060.68
#2013-05-23|1038.66
#2013-05-24|1038.21
#2013-05-27|1044.36
#2013-05-28|1051.48
#2013-05-29|1052.50
#2013-05-30|1057.33
#2013-05-31|1036.94
#2013-06-03|1042.44
#2013-06-04|1059.01
#2013-06-05|1060.21
#2013-06-06|1054.62
#2013-06-07|1051.33
#2013-06-10|1066.17
#2013-06-11|1053.88
#2013-06-12|1048.15
#2013-06-13|1042.95
#2013-06-14|1050.19
#2013-06-17|1053.55
#2013-06-18|1076.82
#2013-06-19|1079.71
#2013-06-20|1040.31
#2013-06-21|1032.21
#2013-06-24|1012.80
#2013-06-25|1017.63
#2013-06-26|1013.61
#2013-06-27|1022.08
#2013-06-28|1022.28
#2013-07-01|1039.74
#2013-07-02|1055.51
#2013-07-03|1032.89
#2013-07-04|1038.24
#2013-07-05|1028.53
#2013-07-08|1045.65
#2013-07-09|1046.83
#2013-07-10|1069.53
#2013-07-11|1101.31
#2013-07-12|1098.14
#2013-07-15|1087.50
#2013-07-16|1086.37
#2013-07-17|1085.26
#2013-07-18|1088.83
#2013-07-19|1100.28
#2013-07-22|1105.84
#2013-07-23|1114.03
#2013-07-24|1126.31
#2013-07-25|1118.48
#2013-07-26|1110.15
#2013-07-29|1109.17
#2013-07-30|1119.12
#2013-07-31|1112.32
#2013-08-01|1119.32
#2013-08-02|1122.52
#2013-08-05|1117.16
#2013-08-06|1118.49
#2013-08-07|1117.80
#2013-08-08|1135.35
#2013-08-09|1142.88
#2013-08-12|1131.99
#2013-08-13|1150.20
#2013-08-14|1150.59
#2013-08-15|1133.32
#2013-08-16|1207.35
#2013-08-19|1231.20
#2013-08-20|1221.85
#2013-08-21|1218.01
#2013-08-22|1226.73
#2013-08-23|1234.12
#2013-08-26|1235.67
#2013-08-27|1216.19
#2013-08-28|1209.10
#2013-08-29|1197.43
#2013-08-30|1188.37
#2013-09-02|1207.58
#2013-09-03|1209.92
#2013-09-04|1219.84
#2013-09-05|1233.79
#2013-09-06|1242.01
#2013-09-09|1258.34
#2013-09-10|1277.68
#2013-09-11|1279.76
#2013-09-12|1282.19
#2013-09-13|1270.47
#2013-09-16|1280.00
#2013-09-17|1275.46
#2013-09-18|1280.75
#2013-09-19|1308.95
#2013-09-20|1313.24
#2013-09-23|1284.91
#2013-09-24|1292.08
#2013-09-25|1298.00
#2013-09-26|1293.31
#2013-09-27|1300.44
#2013-09-30|1272.57
#2013-10-01|1288.18
#2013-10-02|1297.81
#2013-10-03|1297.82
#2013-10-04|1289.69
#2013-10-07|1292.28
#2013-10-08|1287.40
#2013-10-09|1269.45
#2013-10-10|1288.04
#2013-10-11|1305.86
#2013-10-14|1304.47
#2013-10-15|1289.39
#2013-10-16|1314.23
#2013-10-17|1310.07
#2013-10-18|1312.87
#2013-10-21|1328.40
#2013-10-22|1344.44
#2013-10-23|1333.41
#2013-10-24|1346.57
#2013-10-25|1345.47
#2013-10-28|1328.45
#2013-10-29|1328.88
#2013-10-30|1336.21
#2013-10-31|1312.14
#2013-11-01|1302.98
#2013-11-04|1307.56
#2013-11-05|1299.24
#2013-11-06|1319.00
#2013-11-07|1295.59
#2013-11-08|1303.00
#2013-11-11|1322.79
#2013-11-12|1309.30
#2013-11-13|1315.78
#2013-11-14|1342.38
#2013-11-15|1344.01
#2013-11-18|1351.24
#2013-11-19|1341.73
#2013-11-20|1328.46
#2013-11-21|1331.12
#2013-11-22|1319.46
#2013-11-25|1328.46
#2013-11-26|1340.75
#2013-11-27|1359.23
#2013-11-28|1364.81
#2013-11-29|1376.57
#2013-12-02|1365.17
#2013-12-03|1353.20
#2013-12-04|1341.21
#2013-12-05|1345.90
#2013-12-06|1352.60
#2013-12-09|1362.59
#2013-12-10|1370.52
#2013-12-11|1372.90
#2013-12-12|1357.97
#2013-12-13|1353.81
#2013-12-16|1356.87
#2013-12-17|1353.67
#2013-12-18|1380.64
#2013-12-19|1388.89
#2013-12-20|1405.96
#2013-12-23|1428.87
#2013-12-24|1424.95
#2013-12-25|1424.95
#2013-12-26|1427.56
#2013-12-27|1463.23
#2013-12-30|1473.77
#2013-12-31|1469.96
#2014-01-01|1469.96
#2014-01-02|1464.49
#2014-01-03|1483.93
#2014-01-06|1489.57
#2014-01-07|1520.73
#2014-01-08|1528.78
#2014-01-09|1533.69
#2014-01-10|1559.25
#2014-01-13|1584.13
#2014-01-14|1604.22
#2014-01-15|1607.24
#2014-01-16|1596.61
#2014-01-17|1591.31
#2014-01-20|1578.80
#2014-01-21|1588.74
#2014-01-22|1583.26
#2014-01-23|1592.42
#2014-01-24|1566.85
#2014-01-27|1513.57
#2014-01-28|1537.56
#2014-01-29|1522.25
#2014-01-30|1527.29
#2014-01-31|1497.33
#2014-02-03|1489.02
#2014-02-04|1466.83
#2014-02-05|1473.59
#2014-02-06|1488.30
#2014-02-07|1520.79
#2014-02-10|1526.61
#2014-02-11|1539.72
#2014-02-12|1536.49
#2014-02-13|1530.01
#2014-02-14|1549.49
#2014-02-17|1553.24
#2014-02-18|1553.55
#2014-02-19|1561.68
#2014-02-20|1552.32
#2014-02-21|1578.32
#2014-02-24|1592.73
#2014-02-25|1601.19
#2014-02-26|1585.96
#2014-02-27|1554.05
#2014-02-28|1607.32
#2014-03-03|1560.90
#2014-03-04|1598.74
#2014-03-05|1593.92
#2014-03-06|1604.39
#2014-03-07|1593.68
#2014-03-10|1577.83
#2014-03-11|1590.24
#2014-03-12|1552.09
#2014-03-13|1543.41
#2014-03-14|1513.64
#2014-03-17|1527.16
#2014-03-18|1530.28
#2014-03-19|1524.36
#2014-03-20|1491.94
#2014-03-21|1504.03
#2014-03-24|1488.76
#2014-03-25|1496.91
#2014-03-26|1514.45
#2014-03-27|1513.87
#2014-03-28|1552.55
#2014-03-31|1577.62
#2014-04-01|1594.16
#2014-04-02|1614.11
#2014-04-03|1618.39
#2014-04-04|1616.02
#2014-04-07|1599.75
#2014-04-08|1591.53
#2014-04-09|1604.01
#2014-04-10|1587.86
#2014-04-11|1575.26
#2014-04-14|1531.08
#2014-04-15|1526.53
#2014-04-16|1557.92
#2014-04-17|1561.19
#2014-04-18|1558.89
#2014-04-21|1557.65
#2014-04-22|1582.66
#2014-04-23|1575.63
#2014-04-24|1575.42
#2014-04-25|1560.25
#2014-04-28|1572.88
#2014-04-29|1588.84
#2014-04-30|1612.25
#2014-05-01|1613.00
#2014-05-02|1620.98
#2014-05-05|1623.18
#2014-05-06|1624.71
#2014-05-07|1609.67
#2014-05-08|1610.51
#2014-05-09|1607.73
#2014-05-12|1638.34
#2014-05-13|1630.37
#2014-05-14|1653.41
#2014-05-15|1650.87
#2014-05-16|1649.39
#2014-05-19|1635.18
#2014-05-20|1647.14
#2014-05-21|1687.19
#2014-05-22|1694.59
#2014-05-23|1699.71
#2014-05-26|1713.91
#2014-05-27|1717.53
#2014-05-28|1723.45
#2014-05-29|1725.75
#2014-05-30|1729.63
#2014-06-02|1722.59
#2014-06-03|1712.60
#2014-06-04|1711.80
#2014-06-05|1711.29
#2014-06-06|1747.16
#2014-06-09|1741.34
#2014-06-10|1738.07
#2014-06-11|1709.03
#2014-06-12|1704.47
#2014-06-13|1698.33
#2014-06-16|1687.39
#2014-06-17|1625.60
#2014-06-18|1653.72
#2014-06-19|1662.98
#2014-06-20|1640.41
#2014-06-23|1642.98
#2014-06-24|1634.06
#2014-06-25|1620.59
#2014-06-26|1630.50
#2014-06-27|1645.93
#2014-06-30|1655.77
#2014-07-01|1664.04
#2014-07-02|1682.71
#2014-07-03|1685.12
#2014-07-04|1680.93
#2014-07-07|1656.82
#2014-07-08|1632.35
#2014-07-09|1631.12
#2014-07-10|1613.07
#2014-07-11|1618.79
#2014-07-14|1636.01
#2014-07-15|1617.78
#2014-07-16|1629.92
#2014-07-17|1620.31
#2014-07-18|1602.70
#2014-07-21|1589.41
#2014-07-22|1599.70
#2014-07-23|1618.34
#2014-07-24|1609.24
#2014-07-25|1593.65
#2014-07-28|1581.35
#2014-07-29|1576.88
#2014-07-30|1577.44
#2014-07-31|1560.21
#2014-08-01|1538.88
#2014-08-04|1538.96
#2014-08-05|1550.85
#2014-08-06|1539.31
#2014-08-07|1525.10
#2014-08-08|1519.95
#2014-08-11|1551.42
#2014-08-12|1555.52
#2014-08-13|1581.60
#2014-08-14|1580.66
#2014-08-15|1587.83
#2014-08-18|1604.16
#2014-08-19|1650.76
#2014-08-20|1650.99
#2014-08-21|1663.45
#2014-08-22|1648.53
#2014-08-25|1655.09
#2014-08-26|1663.21
#2014-08-27|1662.85
#2014-08-28|1644.96
#2014-08-29|1629.14
#2014-09-01|1623.64
#2014-09-02|1637.96
#2014-09-03|1652.16
#2014-09-04|1642.83
#2014-09-05|1647.32
#2014-09-08|1649.90
#2014-09-09|1650.03
#2014-09-10|1649.15
#2014-09-11|1643.36
#2014-09-12|1645.20
#2014-09-15|1644.15
#2014-09-16|1627.51
#2014-09-17|1667.00
#2014-09-18|1654.23
#2014-09-19|1663.52
#2014-09-22|1651.25
#2014-09-23|1635.25
#2014-09-24|1584.90
#2014-09-25|1549.56
#2014-09-26|1568.85
#2014-09-29|1541.35
#2014-09-30|1523.59
#2014-10-01|1503.21
#2014-10-02|1474.75
#2014-10-03|1486.56
#2014-10-06|1487.12
#2014-10-07|1467.98
#2014-10-08|1439.90
#2014-10-09|1442.03
#2014-10-10|1396.84
#2014-10-13|1399.10
#2014-10-14|1401.69
#2014-10-15|1372.80
#2014-10-16|1348.03
#2014-10-17|1382.28
#2014-10-20|1390.41
#2014-10-21|1434.11
#2014-10-22|1455.85
#2014-10-23|1461.80
#2014-10-24|1452.61
#2014-10-27|1466.93
#2014-10-28|1484.53
#2014-10-29|1518.63
#2014-10-30|1497.88
#2014-10-31|1508.39
#2014-11-03|1488.27
#2014-11-04|1480.48
#2014-11-05|1437.62
#2014-11-06|1442.43
#2014-11-07|1429.17
#2014-11-10|1454.80
#2014-11-11|1422.10
#2014-11-12|1396.88
#2014-11-13|1395.22
#2014-11-14|1389.77
#2014-11-17|1376.96
#2014-11-18|1416.82
#2014-11-19|1418.78
#2014-11-20|1405.25
#2014-11-21|1408.06
#2014-11-24|1426.06
#2014-11-25|1443.07
#2014-11-26|1451.89
#2014-11-27|1416.48
#2014-11-28|1405.26
#2014-12-01|1383.51
#2014-12-02|1380.54
#2014-12-03|1377.11
#2014-12-04|1371.63
#2014-12-05|1356.69
#2014-12-08|1351.43
#2014-12-09|1342.35
#2014-12-10|1331.98
#2014-12-11|1288.43
#2014-12-12|1309.54
#2014-12-15|1297.77
#2014-12-16|1289.62
#2014-12-17|1311.51
#2014-12-18|1349.11
#2014-12-19|1357.29
#2014-12-22|1371.21
#2014-12-23|1369.62
#2014-12-24|1370.97
#2014-12-25|1370.97
#2014-12-26|1368.86
#2014-12-29|1370.41
#2014-12-30|1362.77
#2014-12-31|1355.40
#2015-01-01|1355.40
#2015-01-02|1365.16
#2015-01-05|1317.98
#2015-01-06|1302.76
#2015-01-07|1290.72
#2015-01-08|1329.38
#2015-01-09|1333.87
#2015-01-12|1336.99
#2015-01-13|1358.24
#2015-01-14|1327.01
#2015-01-15|1328.58
#2015-01-16|1311.31
#2015-01-19|1338.95
#2015-01-20|1335.38
#2015-01-21|1357.99
#2015-01-22|1350.23
#2015-01-23|1341.46
#2015-01-26|1363.90
#2015-01-27|1350.37
#2015-01-28|1367.06
#2015-01-29|1350.88
#2015-01-30|1361.68
#2015-02-02|1365.44
#2015-02-03|1407.14
#2015-02-04|1389.34
#2015-02-05|1399.31
#2015-02-06|1379.76
#2015-02-09|1360.99
#2015-02-10|1346.97
#2015-02-11|1325.44
#2015-02-12|1354.07
#2015-02-13|1385.41
#2015-02-16|1405.33
#2015-02-17|1414.43
#2015-02-18|1434.23
#2015-02-19|1441.83
#2015-02-20|1445.13
#2015-02-23|1443.31
#2015-02-24|1425.58
#2015-02-25|1520.98
#2015-02-26|1501.98
#2015-02-27|1515.27
#2015-03-02|1508.25
#2015-03-03|1492.09
#2015-03-04|1469.15
#2015-03-05|1485.71
#2015-03-06|1460.24
#2015-03-09|1476.88
#2015-03-10|1444.85
#2015-03-11|1434.12
#2015-03-12|1440.74
#2015-03-13|1426.47
#2015-03-16|1446.65
#2015-03-17|1433.66
#2015-03-18|1450.16
#2015-03-19|1461.83
#2015-03-20|1502.37
#2015-03-23|1535.48
#2015-03-24|1539.33
#2015-03-25|1541.42
#2015-03-26|1511.05
#2015-03-27|1521.67
#2015-03-30|1541.18
#2015-03-31|1536.65
#2015-04-01|1558.38
#2015-04-02|1576.14
#2015-04-03|1590.95
#2015-04-06|1597.51
#2015-04-07|1589.33
#2015-04-08|1585.17
#2015-04-09|1573.38
#2015-04-10|1566.24
#2015-04-13|1541.70
#2015-04-14|1521.76
#2015-04-15|1527.45
#2015-04-16|1529.15
#2015-04-17|1508.58
#2015-04-20|1509.32
#2015-04-21|1534.02
#2015-04-22|1516.26
#2015-04-23|1514.68
#2015-04-24|1519.29
#2015-04-27|1528.01
#2015-04-28|1528.65
#2015-04-29|1532.84
#2015-04-30|1534.46
#2015-05-01|1536.29
#2015-05-04|1544.81
#2015-05-05|1538.54
#2015-05-06|1542.22
#2015-05-07|1531.56
#2015-05-08|1541.97
#2015-05-11|1571.27
#2015-05-12|1566.65
#2015-05-13|1580.99
#2015-05-14|1584.35
#2015-05-15|1593.07
#2015-05-18|1575.36
#2015-05-19|1552.29
#2015-05-20|1549.36
#2015-05-21|1551.38
#2015-05-22|1535.15
#2015-05-25|1527.85
#2015-05-26|1507.13
#2015-05-27|1526.12
#2015-05-28|1529.83
#2015-05-29|1531.29
#2015-06-01|1531.81
#2015-06-02|1568.22
#2015-06-03|1594.83
#2015-06-04|1575.82
#2015-06-05|1551.66
#2015-06-08|1532.39
#2015-06-09|1512.59
#2015-06-10|1548.95
#2015-06-11|1525.68
#2015-06-12|1494.48
#2015-06-15|1466.94
#2015-06-16|1477.66
#2015-06-17|1467.65
#2015-06-18|1493.19
#2015-06-19|1486.27
#2015-06-22|1521.34
#2015-06-23|1499.47
#2015-06-24|1492.99
#2015-06-25|1496.77
#2015-06-26|1488.87
#2015-06-29|1473.91
#2015-06-30|1457.89
#2015-07-01|1446.81
#2015-07-02|1445.73
#2015-07-03|1447.78
#2015-07-06|1423.31
#2015-07-07|1394.39
#2015-07-08|1410.34
#2015-07-09|1424.94
#2015-07-10|1452.78
#2015-07-13|1453.98
#2015-07-14|1456.41
#2015-07-15|1466.52
#2015-07-16|1491.47
#2015-07-17|1481.09
#2015-07-20|1493.53
#2015-07-21|1490.85
#2015-07-22|1466.38
#2015-07-23|1474.51
#2015-07-24|1455.04
#2015-07-27|1438.02
#2015-07-28|1422.05
#2015-07-29|1427.87
#2015-07-30|1415.22
#2015-07-31|1435.29
#2015-08-03|1450.65
#2015-08-04|1468.67
#2015-08-05|1471.69
#2015-08-06|1481.77
#2015-08-07|1465.43
#2015-08-10|1473.25
#2015-08-11|1468.79
#2015-08-12|1476.18
#2015-08-13|1523.23
#2015-08-14|1525.02
#2015-08-17|1520.00
#2015-08-18|1517.35
#2015-08-19|1497.71
#2015-08-20|1484.04
#2015-08-21|1463.22
#2015-08-24|1419.90
#2015-08-25|1434.64
#2015-08-26|1418.81
#2015-08-27|1427.83
#2015-08-28|1432.58
#2015-08-31|1431.15
#2015-09-01|1410.67
#2015-09-02|1418.08
#2015-09-03|1413.43
#2015-09-04|1398.85
#2015-09-07|1393.12
#2015-09-08|1400.72
#2015-09-09|1424.85
#2015-09-10|1414.89
#2015-09-11|1410.86
#2015-09-14|1397.43
#2015-09-15|1385.65
#2015-09-16|1395.70
#2015-09-17|1404.04
#2015-09-18|1400.87
#2015-09-21|1390.71
#2015-09-22|1358.00
#2015-09-23|1354.77
#2015-09-24|1341.49
#2015-09-25|1337.54
#2015-09-28|1328.03
#2015-09-29|1330.54
#2015-09-30|1349.00
#2015-10-01|1361.51
#2015-10-02|1366.27
#2015-10-05|1382.60
#2015-10-06|1398.01
#2015-10-07|1428.63
#2015-10-08|1431.60
#2015-10-09|1486.75
#2015-10-12|1473.58
#2015-10-13|1466.86
#2015-10-14|1457.03
#2015-10-15|1445.21
#2015-10-16|1441.80
#2015-10-19|1438.60
#2015-10-20|1435.56
#2015-10-21|1428.05
#2015-10-22|1403.32
#2015-10-23|1370.26
#2015-10-26|1378.73
#2015-10-27|1362.16
#2015-10-28|1383.74
#2015-10-29|1364.73
#2015-10-30|1374.31
#2015-11-02|1375.84
#2015-11-03|1382.95
#2015-11-04|1399.01
#2015-11-05|1391.16
#2015-11-06|1396.96
#2015-11-09|1383.78
#2015-11-10|1354.96
#2015-11-11|1371.58
#2015-11-12|1351.20
#2015-11-13|1333.13
#2015-11-16|1341.62
#2015-11-17|1349.58
#2015-11-18|1340.31
#2015-11-19|1357.62
#2015-11-20|1342.28
#2015-11-23|1339.53
#2015-11-24|1336.44
#2015-11-25|1346.86
#2015-11-26|1360.43
#2015-11-27|1358.24
#2015-11-30|1379.83
#2015-12-01|1383.68
#2015-12-02|1365.21
#2015-12-03|1379.60
#2015-12-04|1374.57
#2015-12-07|1372.61
#2015-12-08|1354.20
#2015-12-09|1354.60
#2015-12-10|1337.42
#2015-12-11|1305.80
#2015-12-14|1301.53
#2015-12-15|1299.30
#2015-12-16|1296.40
#2015-12-17|1290.23
#2015-12-18|1271.28
#2015-12-21|1286.12
#2015-12-22|1286.10
#2015-12-23|1288.46
#2015-12-24|1297.89
#2015-12-25|1297.89
#2015-12-28|1300.50
#2015-12-29|1305.47
#2015-12-30|1308.74
#2015-12-31|1302.54
#2016-01-01|1302.54
#2016-01-04|1271.89
#2016-01-05|1265.28
#2016-01-06|1257.45
#2016-01-07|1233.17
#2016-01-08|1218.83
#2016-01-11|1205.80
#2016-01-12|1210.20
#2016-01-13|1208.89
#2016-01-14|1201.96
#2016-01-15|1174.68
#2016-01-18|1158.81
#2016-01-19|1177.26
#2016-01-20|1149.31
#2016-01-21|1169.14
#2016-01-22|1223.46
#2016-01-25|1223.76
#2016-01-26|1233.31
#2016-01-27|1245.41
#2016-01-28|1254.77
#2016-01-29|1277.01
#2016-02-01|1289.87
#2016-02-02|1247.56
#2016-02-03|1251.91
#2016-02-04|1283.39
#2016-02-05|1284.50
#2016-02-08|1222.54
#2016-02-09|1199.72
#2016-02-10|1206.33
#2016-02-11|1187.64
#2016-02-12|1226.79
#2016-02-15|1277.89
#2016-02-16|1261.09
#2016-02-17|1306.80
#2016-02-18|1301.07
#2016-02-19|1272.89
#2016-02-22|1302.67
#2016-02-23|1287.68
#2016-02-24|1253.21
#2016-02-25|1282.80
#2016-02-26|1292.33
#2016-02-29|1305.37
#2016-03-01|1309.84
#2016-03-02|1307.62
#2016-03-03|1334.62
#2016-03-04|1362.47
#2016-03-07|1355.41
#2016-03-08|1329.97
#2016-03-09|1332.73
#2016-03-10|1325.21
#2016-03-11|1351.77
#2016-03-14|1350.92
#2016-03-15|1335.54
#2016-03-16|1342.76
#2016-03-17|1361.75
#2016-03-18|1379.85
#2016-03-21|1358.12
#2016-03-22|1364.05
#2016-03-23|1351.28
#2016-03-24|1349.68
#2016-03-25|1349.68
#2016-03-28|1355.93
#2016-03-29|1335.75
#2016-03-30|1376.94
#2016-03-31|1365.08
#2016-04-01|1353.95
#2016-04-04|1366.07
#2016-04-05|1346.95
#2016-04-06|1343.84
#2016-04-07|1343.48
#2016-04-08|1368.18
#2016-04-11|1379.88
#2016-04-12|1359.76
#2016-04-13|1362.70
#2016-04-14|1387.80
#2016-04-15|1387.56
#2016-04-18|1391.27
#2016-04-19|1432.09
#2016-04-20|1432.87
#2016-04-21|1438.85
#2016-04-22|1432.77
#2016-04-25|1416.00
#2016-04-26|1417.35
#2016-04-27|1424.61
#2016-04-28|1405.06
#2016-04-29|1418.96
#2016-05-02|1412.59
#2016-05-03|1394.67
#2016-05-04|1433.53
#2016-05-05|1422.14
#2016-05-06|1425.09
#2016-05-09|1397.72
#2016-05-10|1398.25
#2016-05-11|1407.54
#2016-05-12|1417.82
#2016-05-13|1404.20
#2016-05-16|1408.31
#2016-05-17|1432.74
#2016-05-18|1416.48
#2016-05-19|1400.75
#2016-05-20|1426.89
#2016-05-23|1418.30
#2016-05-24|1422.60
#2016-05-25|1409.36
#2016-05-26|1423.80
#2016-05-27|1409.59
#2016-05-30|1417.39
#2016-05-31|1422.08
#2016-06-01|1422.32
#2016-06-02|1415.88
#2016-06-03|1424.63
#2016-06-06|1432.92
#2016-06-07|1464.26
#2016-06-08|1466.62
#2016-06-09|1428.56
#2016-06-10|1388.47
#2016-06-13|1365.73
#2016-06-14|1314.06
#2016-06-15|1331.26
#2016-06-16|1290.77
#2016-06-17|1318.31
#2016-06-20|1353.71
#2016-06-21|1352.81
#2016-06-22|1359.25
#2016-06-23|1447.49
#2016-06-24|1359.43
#2016-06-27|1260.30
#2016-06-28|1298.87
#2016-06-29|1341.31
#2016-06-30|1360.04
#2016-07-01|1390.40
#2016-07-04|1380.69
#2016-07-05|1331.34
#2016-07-06|1290.10
#2016-07-07|1323.61
#2016-07-08|1333.46
#2016-07-11|1352.02
#2016-07-12|1365.26
#2016-07-13|1364.69
#2016-07-14|1365.12
#2016-07-15|1346.36
#2016-07-18|1342.40
#2016-07-19|1337.53
#2016-07-20|1358.00
#2016-07-21|1352.92
#2016-07-22|1353.62
#2016-07-25|1354.65
#2016-07-26|1365.57
#2016-07-27|1374.65
#2016-07-28|1407.75
#2016-07-29|1428.41
#2016-08-01|1418.28
#2016-08-02|1407.90
#2016-08-03|1397.97
#2016-08-04|1408.54
#2016-08-05|1438.05
#2016-08-08|1436.05
#2016-08-09|1466.29
#2016-08-10|1466.15
#2016-08-11|1468.05
#2016-08-12|1484.01
#2016-08-15|1482.90
#2016-08-16|1483.42
#2016-08-17|1481.24
#2016-08-18|1519.69
#2016-08-19|1539.49
#2016-08-22|1543.28
#2016-08-23|1564.65
#2016-08-24|1566.51
#2016-08-25|1556.72
#2016-08-26|1568.57
#2016-08-29|1550.34
#2016-08-30|1546.95
#2016-08-31|1542.74
#2016-09-01|1561.07
#2016-09-02|1566.48
#2016-09-05|1580.65
#2016-09-06|1569.07
#2016-09-07|1584.67
#2016-09-08|1583.91
#2016-09-09|1553.35
#2016-09-12|1544.76
#2016-09-13|1559.54
#2016-09-14|1566.20
#2016-09-15|1569.12
#2016-09-16|1543.89
#2016-09-19|1554.42
#2016-09-20|1543.44
#2016-09-21|1543.42
#2016-09-22|1588.09
#2016-09-23|1555.29
#2016-09-26|1537.81
#2016-09-27|1517.47
#2016-09-28|1524.57
#2016-09-29|1534.56
#2016-09-30|1546.29
#2016-10-03|1542.07
#2016-10-04|1538.85
#2016-10-05|1542.09
#2016-10-06|1534.55
#2016-10-07|1510.43
#2016-10-10|1519.18
#2016-10-11|1505.33
#2016-10-12|1503.43
#2016-10-13|1482.71
#2016-10-14|1510.30
#2016-10-17|1502.33
#2016-10-18|1503.04
#2016-10-19|1523.55
#2016-10-20|1538.14
#2016-10-21|1534.47
#2016-10-24|1548.28
#2016-10-25|1529.29
#2016-10-26|1539.09
#2016-10-27|1530.44
#2016-10-28|1526.99
#2016-10-31|1538.90
#2016-11-01|1515.85
#2016-11-02|1465.50
#2016-11-03|1459.87
#2016-11-04|1451.24
#2016-11-07|1468.10
#2016-11-08|1452.66
#2016-11-09|1403.29
#2016-11-10|1389.13
#2016-11-11|1355.01
#2016-11-14|1347.86
#2016-11-15|1368.41
#2016-11-16|1368.53
#2016-11-17|1379.80
#2016-11-18|1373.50
#2016-11-21|1381.78
#2016-11-22|1386.90
#2016-11-23|1381.82
#2016-11-24|1376.80
#2016-11-25|1391.48
#2016-11-28|1386.17
#2016-11-29|1404.91
#2016-11-30|1401.89
#2016-12-01|1424.19
#2016-12-02|1423.38
#2016-12-05|1444.09
#2016-12-06|1443.69
#2016-12-07|1451.16
#2016-12-08|1460.08
#2016-12-09|1457.55
#2016-12-12|1455.80
#2016-12-13|1489.24
#2016-12-14|1508.71
#2016-12-15|1501.50
#2016-12-16|1511.46
#2016-12-19|1498.66
#2016-12-20|1495.42
#2016-12-21|1501.48
#2016-12-22|1507.28
#2016-12-23|1506.80
#2016-12-26|1506.80
#2016-12-27|1509.47
#2016-12-28|1504.60
#2016-12-29|1522.77
#2016-12-30|1522.51
#2017-01-02|1558.72
#2017-01-03|1543.30
#2017-01-04|1538.82
#2017-01-05|1585.13
#2017-01-06|1598.85
#2017-01-09|1578.87
#2017-01-10|1567.52
#2017-01-11|1564.48
#2017-01-12|1602.86
#2017-01-13|1609.11
#2017-01-16|1596.61
#2017-01-17|1607.56
#2017-01-18|1584.67
#2017-01-19|1585.10
#2017-01-20|1589.53
#2017-01-23|1593.84
#2017-01-24|1593.01
#2017-01-25|1624.71
#2017-01-26|1609.16
#2017-01-27|1615.35
#2017-01-30|1598.35
#2017-01-31|1618.72
#2017-02-01|1633.61
#2017-02-02|1622.24
#2017-02-03|1629.79
#2017-02-06|1619.18
#2017-02-07|1628.98
#2017-02-08|1597.84
#2017-02-09|1628.84
#2017-02-10|1650.16
#2017-02-13|1674.46
#2017-02-14|1668.10
#2017-02-15|1677.23
#2017-02-16|1687.28
#2017-02-17|1666.31
#2017-02-20|1659.96
#2017-02-21|1644.88
#2017-02-22|1641.99
#2017-02-23|1642.88
#2017-02-24|1613.98
#2017-02-27|1634.93
#2017-02-28|1636.34
#2017-03-01|1655.14
#2017-03-02|1652.42
#2017-03-03|1634.95
#2017-03-06|1649.23
#2017-03-07|1644.81
#2017-03-08|1661.60
#2017-03-09|1649.60
#2017-03-10|1679.81
#2017-03-13|1697.24
#2017-03-14|1686.56
#2017-03-15|1701.88
#2017-03-16|1737.71
#2017-03-17|1747.79
#2017-03-20|1751.36
#2017-03-21|1727.63
#2017-03-22|1700.74
#2017-03-23|1710.13
#2017-03-24|1715.21
#2017-03-27|1703.06
#2017-03-28|1709.07
#2017-03-29|1695.38
#2017-03-30|1719.73
#2017-03-31|1714.54
#2017-04-03|1698.22
#2017-04-04|1706.46
#2017-04-05|1732.20
#2017-04-06|1730.54
#2017-04-07|1731.31
#2017-04-10|1733.10
#2017-04-11|1734.77
#2017-04-12|1746.49
#2017-04-13|1746.90
#2017-04-14|1746.90
#2017-04-17|1753.16
#2017-04-18|1733.19
#2017-04-19|1741.80
#2017-04-20|1763.79
#2017-04-21|1738.28
#2017-04-24|1792.99
#2017-04-25|1816.42
#2017-04-26|1812.54
#2017-04-27|1808.11
#2017-04-28|1826.47
#2017-05-01|1820.00
#2017-05-02|1846.16
#2017-05-03|1829.23
#2017-05-04|1828.08
#2017-05-05|1840.98
#2017-05-08|1836.67
#2017-05-09|1830.19
#2017-05-10|1834.32
#2017-05-11|1853.41
#2017-05-12|1862.91
#2017-05-15|1897.02
#2017-05-16|1906.53
#2017-05-17|1888.81
#2017-05-18|1887.04
#2017-05-19|1909.84
#2017-05-22|1921.68
#2017-05-23|1915.89
#2017-05-24|1918.68
#2017-05-25|1923.99
#2017-05-26|1918.77
#2017-05-29|1914.86
#2017-05-30|1919.20
#2017-05-31|1945.98
#2017-06-01|1945.47
#2017-06-02|1972.95
#2017-06-05|1968.92
#2017-06-06|1959.56
#2017-06-07|1949.76
#2017-06-08|1928.56
#2017-06-09|1939.34
#2017-06-12|1916.83
#2017-06-13|1930.75
#2017-06-14|1955.00
#2017-06-15|1917.15
#2017-06-16|1956.55
#2017-06-19|1978.20
#2017-06-20|1950.27
#2017-06-21|1950.18
#2017-06-22|1947.18
#2017-06-23|1951.20
#2017-06-26|1962.47
#2017-06-27|1957.70
#2017-06-28|1978.87
#2017-06-29|1967.53
#2017-06-30|1978.88
#2017-07-03|1994.70
#2017-07-04|1985.43
#2017-07-05|1978.76
#2017-07-06|1981.17
#2017-07-07|1982.54
#2017-07-10|2023.24
#2017-07-11|2040.57
#2017-07-12|2044.89
#2017-07-13|2037.81
#2017-07-14|2066.84
#2017-07-17|2082.35
#2017-07-18|2115.10
#2017-07-19|2117.81
#2017-07-20|2115.81
#2017-07-21|2076.22
#2017-07-24|2065.41
#2017-07-25|2072.45
#2017-07-26|2068.13
#2017-07-27|2094.80
#2017-07-28|2092.02
#2017-07-31|2112.34
#2017-08-01|2134.97
#2017-08-02|2139.88
#2017-08-03|2125.17
#2017-08-04|2123.15
#2017-08-07|2137.49
#2017-08-08|2136.27
#2017-08-09|2121.84
#2017-08-10|2096.01
#2017-08-11|2085.75
#2017-08-14|2108.95
#2017-08-15|2087.12
#2017-08-16|2106.48
#2017-08-17|2062.85
#2017-08-18|2065.44
#2017-08-21|2098.94
#2017-08-22|2120.85
#2017-08-23|2119.52
#2017-08-24|2105.39
#2017-08-25|2113.64
#2017-08-28|2114.75
#2017-08-29|2100.33
#2017-08-30|2095.62
#2017-08-31|2109.14
#2017-09-01|2106.91
#2017-09-04|2106.92
#2017-09-05|2088.48
#2017-09-06|2071.52
#2017-09-07|2104.74
#2017-09-08|2107.24
#2017-09-11|2128.90
#2017-09-12|2124.72
#2017-09-13|2103.28
#2017-09-14|2103.90
#2017-09-15|2075.26
#2017-09-18|2085.18
#2017-09-19|2095.66
#2017-09-20|2101.52
#2017-09-21|2093.05
#2017-09-22|2127.12
#2017-09-25|2141.28
#2017-09-26|2106.73
#2017-09-27|2090.37
#2017-09-28|2123.90
#2017-09-29|2120.14
#2017-10-02|2117.37
#2017-10-03|2110.44
#2017-10-04|2097.26
#2017-10-05|2079.66
#2017-10-06|2062.89
#2017-10-09|2064.51
#2017-10-10|2084.65
#2017-10-11|2117.82
#2017-10-12|2081.33
#2017-10-13|2065.03
#2017-10-16|2048.87
#2017-10-17|2049.49
#2017-10-18|2080.03
#2017-10-19|2063.01
#2017-10-20|2048.35
#2017-10-23|2046.19
#2017-10-24|2041.08
#2017-10-25|2055.71
#2017-10-26|2075.03
#2017-10-27|2074.33
#2017-10-30|2110.34
#2017-10-31|2109.51
#2017-11-01|2110.50
#2017-11-02|2114.48
#2017-11-03|2091.00
#2017-11-06|2084.61
#2017-11-07|2022.06
#2017-11-08|2028.98
#2017-11-09|1996.06
#2017-11-10|1974.52
#2017-11-13|1930.65
#2017-11-14|1938.69
#2017-11-15|1954.93
#2017-11-16|1961.33
#2017-11-17|1940.95
#2017-11-20|1932.90
#2017-11-21|1922.68
#2017-11-22|1924.52
#2017-11-23|1927.61
#2017-11-24|1955.52
#2017-11-27|1943.46
#2017-11-28|1947.95
#2017-11-29|1965.30
#2017-11-30|2003.70
#2017-12-01|1981.16
#2017-12-04|1985.71
#2017-12-05|1971.69
#2017-12-06|1949.06
#2017-12-07|1947.31
#2017-12-08|1931.30
#2017-12-11|1936.92
#2017-12-12|1925.03
#2017-12-13|1937.81
#2017-12-14|1932.46
#2017-12-15|1919.09
#2017-12-18|1951.21
#2017-12-19|1958.45
#2017-12-20|1954.88
#2017-12-21|1949.86
#2017-12-22|1952.93
#2017-12-25|1952.93
#2017-12-26|1957.84
#2017-12-27|1974.02
#2017-12-28|1986.83
#2017-12-29|2009.33
#2018-01-01|2009.33
#2018-01-02|2025.97
#2018-01-03|2030.27
#2018-01-04|2069.75
#2018-01-05|2067.19
#2018-01-08|2089.01
#2018-01-09|2080.64
#2018-01-10|2061.16
#2018-01-11|2071.13
#2018-01-12|2077.45
#2018-01-15|2085.29
#2018-01-16|2072.02
#2018-01-17|2062.37
#2018-01-18|2068.28
#2018-01-19|2075.72
#2018-01-22|2075.02
#2018-01-23|2093.11
#2018-01-24|2129.69
#2018-01-25|2128.43
#2018-01-26|2129.56
#2018-01-29|2109.61
#2018-01-30|2083.74
#2018-01-31|2076.05
#2018-02-01|2053.70
#2018-02-02|2018.26
#2018-02-05|2002.79
#2018-02-06|1971.92
#2018-02-07|2008.89
#2018-02-08|1967.55
#2018-02-09|1966.38
#2018-02-12|2017.31
#2018-02-13|2008.73
#2018-02-14|2030.77
#2018-02-15|2051.53
#2018-02-16|2091.00
#2018-02-19|2060.87
#2018-02-20|2033.47
#2018-02-21|2001.48
#2018-02-22|1999.95
#2018-02-23|2006.50
#2018-02-26|2012.65
#2018-02-27|1986.38
#2018-02-28|1972.92
#2018-03-01|1950.41
#2018-03-02|1919.82
#2018-03-05|1927.51
#2018-03-06|1951.73
#2018-03-07|1942.39
#2018-03-08|1950.46
#2018-03-09|1948.39
#2018-03-12|1945.97
#2018-03-13|1946.71
#2018-03-14|1928.54
#2018-03-15|1935.82
#2018-03-16|1944.95
#2018-03-19|1937.89
#2018-03-20|1926.76
#2018-03-21|1931.50
#2018-03-22|1921.92
#2018-03-23|1920.33
#2018-03-26|1937.21
#2018-03-27|1929.35
#2018-03-28|1926.67
#2018-03-29|1917.32
#2018-03-30|1917.32
#2018-04-02|1919.68
#2018-04-03|1901.22
#2018-04-04|1877.70
#2018-04-05|1911.69
#2018-04-06|1907.83
#2018-04-09|1929.53
#2018-04-10|1938.03
#2018-04-11|1933.91
#2018-04-12|1940.34
#2018-04-13|1936.24
#2018-04-16|1930.53
#2018-04-17|1942.85
#2018-04-18|1954.65
#2018-04-19|1966.61
#2018-04-20|1971.41
#2018-04-23|1975.04
#2018-04-24|1973.19
#2018-04-25|1949.01
#2018-04-26|1963.36
#2018-04-27|1961.59
#2018-04-30|1976.57
#2018-05-01|1981.09
#2018-05-02|1991.59
#2018-05-03|1982.54
#2018-05-04|1967.86
#2018-05-07|1992.90
#2018-05-08|2017.26
#2018-05-09|2037.85
#2018-05-10|2042.06
#2018-05-11|2053.17
#2018-05-14|2056.69
#2018-05-15|2027.36
#2018-05-16|2009.90
#2018-05-17|1954.82
#2018-05-18|1934.23
#2018-05-21|1931.20
#2018-05-22|1972.99
#2018-05-23|1966.53
#2018-05-24|1953.19
#2018-05-25|1961.10
#2018-05-28|1952.03
#2018-05-29|1930.70
#2018-05-30|1939.69
#2018-05-31|1958.70
#2018-06-01|2002.02
#2018-06-04|2021.54
#2018-06-05|2017.02
#2018-06-06|2028.75
#2018-06-07|2014.37
#2018-06-08|1992.00
#2018-06-11|2000.93
#2018-06-12|2010.34
#2018-06-13|2028.82
#2018-06-14|2021.31
#2018-06-15|2025.25
#2018-06-18|1968.88
#2018-06-19|1902.86
#2018-06-20|1939.40
#2018-06-21|1929.36
#2018-06-22|1915.80
#2018-06-25|1890.07
#2018-06-26|1861.38
#2018-06-27|1865.86
#2018-06-28|1836.30
#2018-06-29|1841.94
#2018-07-02|1812.91
#2018-07-03|1831.80
#2018-07-04|1820.34
#2018-07-05|1812.47
#2018-07-06|1815.43
#2018-07-09|1838.39
#2018-07-10|1840.29
#2018-07-11|1804.77
#2018-07-12|1818.21
#2018-07-13|1844.20
#2018-07-16|1829.39
#2018-07-17|1852.34
#2018-07-18|1858.70
#2018-07-19|1880.26
#2018-07-20|1898.16
#2018-07-23|1881.62
#2018-07-24|1894.21
#2018-07-25|1902.13
#2018-07-26|1944.97
#2018-07-27|1951.34
#2018-07-30|1956.44
#2018-07-31|1986.08
#2018-08-01|2010.74
#2018-08-02|1979.01
#2018-08-03|1971.18
#2018-08-06|1956.01
#2018-08-07|1987.16
#2018-08-08|2015.10
#2018-08-09|2026.51
#2018-08-10|1958.69
#2018-08-13|1932.28
#2018-08-14|1908.75
#2018-08-15|1871.25
#2018-08-16|1904.53
#2018-08-17|1912.57
#2018-08-20|1947.19
#2018-08-21|1966.86
#2018-08-22|1990.20
#2018-08-23|1986.44
#2018-08-24|2012.85
#2018-08-27|2048.91
#2018-08-28|2075.94
#2018-08-29|2076.73
#2018-08-30|2086.12
#2018-08-31|2068.31
#2018-09-03|2050.36
#2018-09-04|2007.03
#2018-09-05|2001.60
#2018-09-06|2007.95
#2018-09-07|1990.14
#2018-09-10|1989.05
#2018-09-11|1962.50
#2018-09-12|1992.09
#2018-09-13|1999.32
#2018-09-14|1978.12
#2018-09-17|1979.87
#2018-09-18|2002.20
#2018-09-19|2005.14
#2018-09-20|2030.44
#2018-09-21|2033.49
#2018-09-24|2025.11
#2018-09-25|2028.65
#2018-09-26|2012.33
#2018-09-27|2003.83
#2018-09-28|1983.17
#2018-10-01|1993.57
#2018-10-02|1985.04
#2018-10-03|1973.05
#2018-10-04|1910.55
#2018-10-05|1876.27
#2018-10-08|1833.23
#2018-10-09|1853.27
#2018-10-10|1806.41
#2018-10-11|1804.89
#2018-10-12|1814.25
#2018-10-15|1813.20
#2018-10-16|1861.23
#2018-10-17|1839.79
#2018-10-18|1834.37
#2018-10-19|1800.63
#2018-10-22|1788.80
#2018-10-23|1712.45
#2018-10-24|1708.55
#2018-10-25|1704.01
#2018-10-26|1686.51
#2018-10-29|1746.37
#2018-10-30|1726.57
#2018-10-31|1754.92
#2018-11-01|1795.11
#2018-11-02|1818.26
#2018-11-05|1783.94
#2018-11-06|1792.03
#2018-11-07|1805.60
#2018-11-08|1805.87
#2018-11-09|1795.31
#2018-11-12|1767.57
#2018-11-13|1769.78
#2018-11-14|1766.71
#2018-11-15|1743.51
#2018-11-16|1762.68
#2018-11-19|1755.03
#2018-11-20|1722.01
#2018-11-21|1735.47
#2018-11-22|1743.65
#2018-11-23|1731.72
#2018-11-26|1783.97
#2018-11-27|1775.61
#2018-11-28|1762.65
#2018-11-29|1792.73
#2018-11-30|1740.15
#2018-12-03|1767.99
#2018-12-04|1744.96
#2018-12-05|1723.48
#2018-12-06|1676.00
#2018-12-07|1699.72
#2018-12-10|1648.15
#2018-12-11|1670.75
#2018-12-12|1683.56
#2018-12-13|1687.23
#2018-12-14|1662.24
#2018-12-17|1641.56
#2018-12-18|1637.94
#2018-12-19|1609.87
#2018-12-20|1559.31
#2018-12-21|1543.53
#2018-12-24|1543.51
#2018-12-25|1543.51
#2018-12-26|1542.59
#2018-12-27|1514.64
#2018-12-28|1545.36
#2018-12-31|1545.98
#2019-01-01|1545.98
#2019-01-02|1562.16
#2019-01-03|1540.17
#2019-01-04|1607.16
#2019-01-07|1642.88
#2019-01-08|1673.33
#2019-01-09|1699.48
#2019-01-10|1689.98
#2019-01-11|1680.30
#2019-01-14|1667.94
#2019-01-15|1653.11
#2019-01-16|1689.74
#2019-01-17|1700.91
#2019-01-18|1717.42
#2019-01-21|1729.82
#2019-01-22|1708.83
#2019-01-23|1720.96
#2019-01-24|1718.84
#2019-01-25|1741.82
#2019-01-28|1730.95
#2019-01-29|1731.41
#2019-01-30|1743.13
#2019-01-31|1716.93
#2019-02-01|1739.41
#2019-02-04|1727.74
#2019-02-05|1744.37
#2019-02-06|1734.04
#2019-02-07|1709.92
#2019-02-08|1671.29
#2019-02-11|1681.52
#2019-02-12|1703.91
#2019-02-13|1690.10
#2019-02-14|1715.54
#2019-02-15|1741.51
#2019-02-18|1754.54
#2019-02-19|1760.11
#2019-02-20|1788.13
#2019-02-21|1733.85
#2019-02-22|1778.39
#2019-02-25|1787.74
#2019-02-26|1775.93
#2019-02-27|1772.22
#2019-02-28|1771.06
#2019-03-01|1769.60
#2019-03-04|1785.67
#2019-03-05|1780.96
#2019-03-06|1778.30
#2019-03-07|1737.35
#2019-03-08|1716.24
#2019-03-11|1721.90
#2019-03-12|1749.27
#2019-03-13|1754.34
#2019-03-14|1769.31
#2019-03-15|1782.15
#2019-03-18|1785.43
#2019-03-19|1805.31
#2019-03-20|1780.26
#2019-03-21|1777.00
#2019-03-22|1736.62
#2019-03-25|1722.28
#2019-03-26|1714.25
#2019-03-27|1713.62
#2019-03-28|1694.59
#2019-03-29|1709.44
#2019-04-01|1748.61
#2019-04-02|1795.04
#2019-04-03|1818.94
#2019-04-04|1757.18
#2019-04-05|1850.93
#2019-04-08|1856.93
#2019-04-09|1847.86
#2019-04-10|1852.16
#2019-04-11|1874.05
#2019-04-12|1897.89
#2019-04-15|1910.40
#2019-04-16|1918.06
#2019-04-17|1933.34
#2019-04-18|1922.89
#2019-04-19|1922.89
#2019-04-22|1924.84
#2019-04-23|1910.58
#2019-04-24|1907.86
#2019-04-25|1903.68
#2019-04-26|1919.13
#2019-04-29|1910.66
#2019-04-30|1941.10
#2019-05-01|1954.59
#2019-05-02|1948.11
#2019-05-03|1942.48
#2019-05-06|1906.46
#2019-05-07|1898.82
#2019-05-08|1910.34
#2019-05-09|1875.21
#2019-05-10|1882.45
#2019-05-13|1836.38
#2019-05-14|1840.57
#2019-05-15|1832.86
#2019-05-16|1854.53
#2019-05-17|1851.29
#2019-05-20|1816.32
#2019-05-21|1826.99
#2019-05-22|1836.31
#2019-05-23|1796.22
#2019-05-24|1797.95
#2019-05-27|1760.93
#2019-05-28|1785.17
#2019-05-29|1742.06
#2019-05-30|1739.73
#2019-05-31|1742.62
#2019-06-03|1719.91
#2019-06-04|1733.03
#2019-06-05|1737.44
#2019-06-06|1754.93
#2019-06-07|1804.62
#2019-06-10|1800.89
#2019-06-11|1805.88
#2019-06-12|1803.07
#2019-06-13|1797.30
#2019-06-14|1794.42
#2019-06-17|1806.05
#2019-06-18|1833.62
#2019-06-19|1858.81
#2019-06-20|1891.60
#2019-06-21|1888.88
#2019-06-24|1892.56
#2019-06-25|1879.27
#2019-06-26|1884.95
#2019-06-27|1891.45
#2019-06-28|1929.77
#2019-07-01|1925.39
#2019-07-02|1908.88
#2019-07-03|1908.27
#2019-07-04|1906.41
#2019-07-05|1866.65
#2019-07-08|1863.93
#2019-07-09|1832.34
#2019-07-10|1860.23
#2019-07-11|1857.44
#2019-07-12|1853.35
#2019-07-15|1876.09
#2019-07-16|1880.47
#2019-07-17|1867.78
#2019-07-18|1839.22
#2019-07-19|1833.02
#2019-07-22|1831.61
#2019-07-23|1835.49
#2019-07-24|1838.78
#2019-07-25|1849.43
#2019-07-26|1836.37
#2019-07-29|1828.65
#2019-07-30|1796.63
#2019-07-31|1822.83
#2019-08-01|1833.82
#2019-08-02|1775.20
#2019-08-05|1727.46
#2019-08-06|1762.66
#2019-08-07|1760.40
#2019-08-08|1768.75
#2019-08-09|1736.40
#2019-08-12|1723.93
#2019-08-13|1748.58
#2019-08-14|1726.77
#2019-08-15|1670.43
#2019-08-16|1724.37
#2019-08-19|1746.86
#2019-08-20|1738.13
#2019-08-21|1764.56
#2019-08-22|1774.62
#2019-08-23|1751.77
#2019-08-26|1731.68
#2019-08-27|1745.20
#2019-08-28|1726.78
#2019-08-29|1738.06
#2019-08-30|1752.10
#2019-09-02|1757.90
#2019-09-03|1752.04
#2019-09-04|1782.41
#2019-09-05|1817.42
#2019-09-06|1813.80
#2019-09-09|1828.12
#2019-09-10|1793.04
#2019-09-11|1817.38
#2019-09-12|1807.29
#2019-09-13|1832.72
#2019-09-16|1804.79
#2019-09-17|1801.83
#2019-09-18|1790.05
#2019-09-19|1785.57
#2019-09-20|1785.14
#2019-09-23|1767.31
#2019-09-24|1767.10
#2019-09-25|1735.69
#2019-09-26|1750.16
#2019-09-27|1755.06
#2019-09-30|1754.32
#2019-10-01|1720.19
#2019-10-02|1668.93
#2019-10-03|1671.35
#2019-10-04|1686.09
#2019-10-07|1695.45
#2019-10-08|1667.49
#2019-10-09|1685.23
#2019-10-10|1711.56
#2019-10-11|1736.86
#2019-10-14|1728.19
#2019-10-15|1765.27
#2019-10-16|1751.26
#2019-10-17|1760.51
#2019-10-18|1759.68
#2019-10-21|1813.27
#2019-10-22|1798.63
#2019-10-23|1794.05
#2019-10-24|1792.19
#2019-10-25|1799.23
#2019-10-28|1837.75
#2019-10-29|1833.36
#2019-10-30|1818.94
#2019-10-31|1823.81
#2019-11-01|1910.10
#2019-11-04|1955.70
#2019-11-05|1937.74
#2019-11-06|1905.17
#2019-11-07|1927.32
#2019-11-08|1931.13
#2019-11-11|1938.17
#2019-11-12|1959.36
#2019-11-13|1951.02
#2019-11-14|1946.21
#2019-11-15|1987.73
#2019-11-18|1977.84
#2019-11-19|1986.11
#2019-11-20|1992.19
#2019-11-21|1964.63
#2019-11-22|1969.76
#2019-11-25|1971.29
#2019-11-26|2000.26
#2019-11-27|2006.42
#2019-11-28|2001.42
#2019-11-29|1979.23
#2019-12-02|1993.26
#2019-12-03|1975.08
#2019-12-04|1993.66
#2019-12-05|2018.58
#2019-12-06|2067.27
#2019-12-09|2049.11
#2019-12-10|2049.44
#2019-12-11|2048.33
#2019-12-12|2088.64
#2019-12-13|2087.42
#2019-12-16|2117.83
#2019-12-17|2107.20
#2019-12-18|2060.81
#2019-12-19|2053.62
#2019-12-20|2047.21
#2019-12-23|2066.74
#2019-12-24|2067.23
#2019-12-25|2067.23
#2019-12-26|2068.72
#2019-12-27|2094.84
#2019-12-30|2087.22
#2019-12-31|2090.70
#2020-01-01|2090.70
#2020-01-02|2099.10
#2020-01-03|2050.28
#2020-01-06|2038.82
#2020-01-07|2050.35
#2020-01-08|2037.56
#2020-01-09|2032.11
#2020-01-10|2002.58
#2020-01-13|2018.24
#2020-01-14|2016.81
#2020-01-15|2012.12
#2020-01-16|2011.70
#2020-01-17|2010.84
#2020-01-20|2004.41
#2020-01-21|1980.95
#2020-01-22|2001.89
#2020-01-23|1961.11
#2020-01-24|1978.58
#2020-01-27|1924.57
#2020-01-28|1936.42
#2020-01-29|1958.94
#2020-01-30|1906.31
#2020-01-31|1907.59
#2020-02-03|1906.59
#2020-02-04|1941.76
#2020-02-05|1993.99
#2020-02-06|2005.68
#2020-02-07|1985.54
#2020-02-10|1946.67
#2020-02-11|1990.46
#2020-02-12|1977.66
#2020-02-13|1966.21
#2020-02-14|1979.23
#2020-02-17|1961.03
#2020-02-18|1956.47
#2020-02-19|1978.94
#2020-02-20|1945.10
#2020-02-21|1922.33
#2020-02-24|1812.65
#2020-02-25|1770.01
#2020-02-26|1757.96
#2020-02-27|1702.88
#2020-02-28|1676.79
#2020-03-02|1698.10
#2020-03-03|1759.58
#2020-03-04|1726.15
#2020-03-05|1712.76
#2020-03-06|1676.37
#2020-03-09|1595.05
#2020-03-10|1604.43
#2020-03-11|1589.95
#2020-03-12|1426.31
#2020-03-13|1471.55
#2020-03-16|1416.87
#2020-03-17|1379.09
#2020-03-18|1198.87
#2020-03-19|1152.70
#2020-03-20|1225.06
#2020-03-23|1157.77
#2020-03-24|1271.97
#2020-03-25|1328.98
#2020-03-26|1443.41
#2020-03-27|1428.13
#2020-03-30|1445.28
#2020-03-31|1480.39
#2020-04-01|1450.87
#2020-04-02|1420.64
#2020-04-03|1396.71
#2020-04-06|1477.92
#2020-04-07|1558.25
#2020-04-08|1530.17
#2020-04-09|1540.02
#2020-04-10|1540.02
#2020-04-13|1534.65
#2020-04-14|1578.16
#2020-04-15|1513.19
#2020-04-16|1507.91
#2020-04-17|1577.26
#2020-04-20|1574.80
#2020-04-21|1539.03
#2020-04-22|1558.43
#2020-04-23|1563.49
#2020-04-24|1548.13
#2020-04-27|1577.03
#2020-04-28|1609.20
#2020-04-29|1664.09
#2020-04-30|1670.85
#2020-05-01|1620.28
#2020-05-04|1547.82
#2020-05-05|1583.95
#2020-05-06|1588.65
#2020-05-07|1590.19
#2020-05-08|1604.50
#2020-05-11|1628.32
#2020-05-12|1645.39
#2020-05-13|1603.01
#2020-05-14|1562.49
#2020-05-15|1589.28
#2020-05-18|1677.81
#2020-05-19|1707.79
#2020-05-20|1744.54
#2020-05-21|1736.38
#2020-05-22|1728.05
#2020-05-25|1738.32
#2020-05-26|1759.39
#2020-05-27|1702.81
#2020-05-28|1747.01
#2020-05-29|1726.43
#2020-06-01|1728.16
#2020-06-02|1814.56
#2020-06-03|1866.32
#2020-06-04|1885.10
#2020-06-05|1879.56
#2020-06-08|1913.05
#2020-06-09|1911.49
#2020-06-10|1902.28
#2020-06-11|1851.10
#2020-06-12|1879.20
#2020-06-15|1870.95
#2020-06-16|1907.17
#2020-06-17|1939.41
#2020-06-18|1948.55
#2020-06-19|1923.41
#2020-06-22|1915.97
#2020-06-23|2001.35
#2020-06-24|1947.53
#2020-06-25|1908.34
#2020-06-26|1911.80
#2020-06-29|1946.44
#2020-06-30|1945.27
#2020-07-01|1974.78
#2020-07-02|1994.02
#2020-07-03|1994.42
#2020-07-06|2046.54
#2020-07-07|2040.23
#2020-07-08|2029.70
#2020-07-09|2013.89
#2020-07-10|2023.38
#2020-07-13|2067.66
#2020-07-14|2055.24
#2020-07-15|2089.11
#2020-07-16|2092.51
#2020-07-17|2098.49
#2020-07-20|2112.08
#2020-07-21|2151.98
#2020-07-22|2156.84
#2020-07-23|2171.20
#2020-07-24|2149.29
#2020-07-27|2178.01
#2020-07-28|2170.66
#2020-07-29|2190.87
#2020-07-30|2172.46
#2020-07-31|2159.36
#2020-08-03|2211.54
#2020-08-04|2214.26
#2020-08-05|2251.39
#2020-08-06|2265.88
#2020-08-07|2283.70
#2020-08-10|2261.99
#2020-08-11|2307.98
#2020-08-12|2345.37
#2020-08-13|2375.70
#2020-08-14|2333.88
#2020-08-17|2378.21
#2020-08-18|2378.12
#2020-08-19|2413.45
#2020-08-20|2391.23
#2020-08-21|2369.78
#2020-08-24|2398.32
#2020-08-25|2417.09
#2020-08-26|2451.89
#2020-08-27|2433.79
#2020-08-28|2443.36
#2020-08-31|2466.61
#2020-09-01|2451.35
#2020-09-02|2462.03
#2020-09-03|2442.99
#2020-09-04|2393.23
#2020-09-07|2444.38
#2020-09-08|2405.26
#2020-09-09|2472.81
#2020-09-10|2493.18
#2020-09-11|2434.97
#2020-09-14|2437.42
#2020-09-15|2428.68
#2020-09-16|2460.53
#2020-09-17|2471.19
#2020-09-18|2453.22
#2020-09-21|2383.56
#2020-09-22|2424.92
#2020-09-23|2447.02
#2020-09-24|2419.66
#2020-09-25|2443.23
#2020-09-28|2466.09
#2020-09-29|2539.31
#2020-09-30|2523.18
#2020-10-01|2574.77
#2020-10-02|2524.67
#2020-10-05|2600.12
#2020-10-06|2574.12
#2020-10-07|2595.54
#2020-10-08|2620.65
#2020-10-09|2637.41
#2020-10-12|2679.67
#2020-10-13|2682.80
#2020-10-14|2682.59
#2020-10-15|2611.85
#2020-10-16|2635.99
#2020-10-19|2628.76
#2020-10-20|2641.65
#2020-10-21|2632.38
#2020-10-22|2602.74
#2020-10-23|2584.17
#2020-10-26|2515.25
#2020-10-27|2530.74
#2020-10-28|2439.09
#2020-10-29|2462.98
#2020-10-30|2495.22
#2020-11-02|2524.09
#2020-11-03|2595.00
#2020-11-04|2644.39
#2020-11-05|2724.71
#2020-11-06|2749.29
#2020-11-09|2608.98
#2020-11-10|2618.16
#2020-11-11|2623.23
#2020-11-12|2639.08
#2020-11-13|2644.40
#2020-11-16|2637.35
#2020-11-17|2643.78
#2020-11-18|2633.40
#2020-11-19|2630.94
#2020-11-20|2697.04
#2020-11-23|2691.48
#2020-11-24|2733.44
#2020-11-25|2731.64
#2020-11-26|2749.25
#2020-11-27|2747.92
#2020-11-30|2702.17
#2020-12-01|2721.68
#2020-12-02|2718.63
#2020-12-03|2714.74
#2020-12-04|2749.52
#2020-12-07|2744.63
#2020-12-08|2778.18
#2020-12-09|2772.81
#2020-12-10|2745.29
#2020-12-11|2750.66
#2020-12-14|2786.13
#2020-12-15|2802.88
#2020-12-16|2831.22
#2020-12-17|2837.58
#2020-12-18|2918.34
#2020-12-21|2863.94
#2020-12-22|2876.28
#2020-12-23|2868.84
#2020-12-24|2867.81
#2020-12-25|2867.81
#2020-12-28|2891.91
#2020-12-29|2915.29
#2020-12-30|2897.83
#2020-12-31|2880.75
#2021-01-01|2880.75
#2021-01-04|2962.54
#2021-01-05|2898.16
#2021-01-06|2879.12
#2021-01-07|2900.64
#2021-01-08|2947.20
#2021-01-11|2908.26
#2021-01-12|2928.87
#2021-01-13|2922.63
#2021-01-14|2928.09
#2021-01-15|2867.60
#2021-01-18|2899.40
#2021-01-19|2899.56
#2021-01-20|2911.74
#2021-01-21|2902.38
#2021-01-22|2869.57
#2021-01-25|2821.02
#2021-01-26|2804.71
#2021-01-27|2697.40
#2021-01-28|2723.62
#2021-01-29|2713.65
#2021-02-01|2774.34
#2021-02-02|2793.32
#2021-02-03|2810.71
#2021-02-04|2785.46
#2021-02-05|2817.93
#2021-02-08|2840.98
#2021-02-09|2851.31
#2021-02-10|2781.51
#2021-02-11|2869.21
#2021-02-12|2952.71
#2021-02-15|2939.34
#2021-02-16|2960.00
#2021-02-17|2954.33
#2021-02-18|2933.66
#2021-02-19|2993.35
#2021-02-22|3013.03
#2021-02-23|2951.14
#2021-02-24|3003.71
#2021-02-25|3055.63
#2021-02-26|3015.35
#2021-03-01|3042.62
#2021-03-02|3046.63
#2021-03-03|3036.24
#2021-03-04|2977.99
#2021-03-05|2921.65
#2021-03-08|2919.24
#2021-03-09|3045.48
#2021-03-10|3068.22
#2021-03-11|3120.93
#2021-03-12|3081.20
#2021-03-15|3082.12
#2021-03-16|3112.96
#2021-03-17|3104.30
#2021-03-18|3180.37
#2021-03-19|3167.76
#2021-03-22|3173.15
#2021-03-23|3087.13
#2021-03-24|3065.38
#2021-03-25|3067.12
#2021-03-26|3199.65
#2021-03-29|3168.98
#2021-03-30|3193.04
#2021-03-31|3248.80
#2021-04-01|3250.70
#2021-04-02|3250.70
#2021-04-05|3260.99
#2021-04-06|3288.60
#2021-04-07|3269.94
#2021-04-08|3337.64
#2021-04-09|3354.08
#2021-04-12|3327.44
#2021-04-13|3381.32
#2021-04-14|3347.63
#2021-04-15|3360.77
#2021-04-16|3425.02
#2021-04-19|3427.76
#2021-04-20|3400.64
#2021-04-21|3408.08
#2021-04-22|3425.97
#2021-04-23|3478.34
#2021-04-26|3494.20
#2021-04-27|3600.49
#2021-04-28|3610.54
#2021-04-29|3599.22
#2021-04-30|3576.91
#2021-05-03|3601.81
#2021-05-04|3525.96
#2021-05-05|3657.82
#2021-05-06|3733.43
#2021-05-07|3747.35
#2021-05-10|3822.01
#2021-05-11|3695.21
#2021-05-12|3620.47
#2021-05-13|3619.73
#2021-05-14|3637.48
#2021-05-17|3643.88
#2021-05-18|3770.53
#2021-05-19|3758.43
#2021-05-20|3849.88
#2021-05-21|3884.96
#2021-05-24|3894.53
#2021-05-25|3915.36
#2021-05-26|3897.09
#2021-05-27|3880.97
#2021-05-28|3916.40
#2021-05-31|3909.80
#2021-06-01|3999.55
#2021-06-02|3978.00
#2021-06-03|3981.71
#2021-06-04|4010.05
#2021-06-07|4054.68
#2021-06-08|4012.74
#2021-06-09|4028.07
#2021-06-10|4016.61
#2021-06-11|3978.30
#2021-06-14|3963.17
#2021-06-15|3975.32
#2021-06-16|3982.25
#2021-06-17|3850.11
#2021-06-18|3798.26
#2021-06-21|3880.42
#2021-06-22|3892.16
#2021-06-23|3892.63
#2021-06-24|3931.50
#2021-06-25|3955.25
#2021-06-28|3918.92
#2021-06-29|3930.19
#2021-06-30|3898.59
#2021-07-01|3951.89
#2021-07-02|3956.59
#2021-07-05|3990.60
#2021-07-06|3994.85
#2021-07-07|3999.37
#2021-07-08|3954.98
#2021-07-09|3986.24
#2021-07-12|4026.31
#2021-07-13|3990.03
#2021-07-14|4007.06
#2021-07-15|3968.01
#2021-07-16|3925.24
#2021-07-19|3842.44
#2021-07-20|3841.56
#2021-07-21|3884.31
#2021-07-22|3899.67
#2021-07-23|3914.85
#2021-07-26|3929.28
#2021-07-27|3920.37
#2021-07-28|3896.87
#2021-07-29|3904.10
#2021-07-30|3948.93
#2021-08-02|3951.12
#2021-08-03|3917.06
#2021-08-04|3941.09
#2021-08-05|3925.77
#2021-08-06|3872.45
#2021-08-09|3880.98
#2021-08-10|3914.33
#2021-08-11|3956.49
#2021-08-12|4023.08
#2021-08-13|4022.60
#2021-08-16|4036.87
#2021-08-17|4091.52
#2021-08-18|4090.07
#2021-08-19|4006.28
#2021-08-20|3968.86
#2021-08-23|4016.13
#2021-08-24|3990.66
#2021-08-25|3995.64
#2021-08-26|3997.69
#2021-08-27|4046.89
#2021-08-30|4098.70
#2021-08-31|4057.84
#2021-09-01|4081.10
#2021-09-02|4174.04
#2021-09-03|4191.35
#2021-09-06|4237.28
#2021-09-07|4256.31
#2021-09-08|4161.19
#2021-09-09|4197.86
#2021-09-10|4187.84
#2021-09-13|4164.18
#2021-09-14|4205.72
#2021-09-15|4215.67
#2021-09-16|4236.64
#2021-09-17|4197.02
#2021-09-20|4050.15
#2021-09-21|4150.79
#2021-09-22|4161.58
#2021-09-23|4233.62
#2021-09-24|4115.58
#2021-09-27|3989.73
#2021-09-28|3867.17
#2021-09-29|3857.86
#2021-09-30|3800.08
#2021-10-01|3759.77
#2021-10-04|3639.50
#2021-10-05|3730.52
#2021-10-06|3700.36
#2021-10-07|3758.29
#2021-10-08|3712.76
#2021-10-11|3642.43
#2021-10-12|3685.89
#2021-10-13|3749.11
#2021-10-14|3715.25
#2021-10-15|3723.03
#2021-10-18|3726.50
#2021-10-19|3827.96
#2021-10-20|3818.00
#2021-10-21|3836.33
#2021-10-22|3903.00
#2021-10-25|3884.35
#2021-10-26|3879.91
#2021-10-27|3850.20
#2021-10-28|3859.02
#2021-10-29|3835.13
#2021-11-01|3911.93
#2021-11-02|3943.23
#2021-11-03|4063.04
#2021-11-04|4031.98
#2021-11-05|3965.73
#2021-11-08|4007.00
#2021-11-09|4068.10
#2021-11-10|3943.57
#2021-11-11|3985.83
#2021-11-12|4008.69
#2021-11-15|3977.91
#2021-11-16|3899.64
#2021-11-17|3882.24
#2021-11-18|3880.96
#2021-11-19|3907.69
#2021-11-22|3869.73
#2021-11-23|3711.05
#2021-11-24|3666.88
#2021-11-25|3647.58
#2021-11-26|3668.37
#2021-11-29|3660.50
#2021-11-30|3659.68
#2021-12-01|3736.21
#2021-12-02|3616.28
#2021-12-03|3596.00
#2021-12-06|3568.15
#2021-12-07|3708.75
#2021-12-08|3809.36
#2021-12-09|3808.13
#2021-12-10|3783.87
#2021-12-13|3792.14
#2021-12-14|3698.40
#2021-12-15|3768.64
#2021-12-16|3857.03
#2021-12-17|3784.62
#2021-12-20|3826.40
#2021-12-21|3854.36
#2021-12-22|3936.32
#2021-12-23|3963.20
#2021-12-24|3970.36
#2021-12-27|4037.80
#2021-12-28|4039.87
#2021-12-29|4086.13
#2021-12-30|4069.03
#2021-12-31|4083.05
#2022-01-03|4115.80
#2022-01-04|4124.80
#2022-01-05|4148.80
#2022-01-06|3996.64
#2022-01-07|4016.21
#2022-01-10|3828.52
#2022-01-11|3894.78
#2022-01-12|4019.51
#2022-01-13|4050.85
#2022-01-14|3880.75
#2022-01-17|3828.50
#2022-01-18|3778.11
#2022-01-19|3764.12
#2022-01-20|3810.99
#2022-01-21|3717.07
#2022-01-24|3560.44
#2022-01-25|3578.35
#2022-01-26|3701.18
#2022-01-27|3704.96
#2022-01-28|3632.62
#2022-01-31|3741.30
#2022-02-01|3791.60
#2022-02-02|3875.26
#2022-02-03|3818.52
#2022-02-04|3690.28
#2022-02-07|3691.43
#2022-02-08|3613.44
#2022-02-09|3816.96
#2022-02-10|3820.72
#2022-02-11|3759.55
#2022-02-14|3609.22
#2022-02-15|3710.29
#2022-02-16|3710.69
#2022-02-17|3669.85
#2022-02-18|3601.81
#2022-02-21|3540.53
#2022-02-22|3527.41
#2022-02-23|3450.38
#2022-02-24|3268.48
#2022-02-25|3443.04
#2022-02-28|3432.29
#2022-03-01|3346.09
#2022-03-02|3344.61
#2022-03-03|3398.27
#2022-03-04|3257.38
#2022-03-07|3186.01
#2022-03-08|3140.52
#2022-03-09|3298.48
#2022-03-10|3285.81
#2022-03-11|3349.12
#2022-03-14|3453.22
#2022-03-15|3537.99
#2022-03-16|3689.50
#2022-03-17|3795.67
#2022-03-18|3827.80
#2022-03-21|3846.48
#2022-03-22|3788.24
#2022-03-23|3749.78
#2022-03-24|3647.84
#2022-03-25|3571.17
#2022-03-28|3667.79
#2022-03-29|3673.67
#2022-03-30|3681.15
#2022-03-31|3625.21
#2022-04-01|3610.60
#2022-04-04|3487.91
#2022-04-05|3389.13
#2022-04-06|3249.49
#2022-04-07|3230.45
#2022-04-08|3218.51
#2022-04-11|3107.60
#2022-04-12|3130.98
#2022-04-13|3123.97
#2022-04-14|3103.04
#2022-04-15|3103.04
#2022-04-18|3108.36
#2022-04-19|3228.40
#2022-04-20|3315.63
#2022-04-21|3318.32
#2022-04-22|3224.86
#2022-04-25|3124.36
#2022-04-26|3134.47
#2022-04-27|3146.72
#2022-04-28|3180.57
#2022-04-29|3297.94
#2022-05-02|3228.42
#2022-05-03|3216.68
#2022-05-04|3301.04
#2022-05-05|3316.28
#2022-05-06|3237.34
#2022-05-09|3019.05
#2022-05-10|3059.49
#2022-05-11|3028.99
#2022-05-12|3018.14
#2022-05-13|3012.54
#2022-05-16|3067.96
#2022-05-17|3208.23
#2022-05-18|3195.49
#2022-05-19|3147.10
#2022-05-20|3255.16
#2022-05-23|3256.73
#2022-05-24|3214.92
#2022-05-25|3222.65
#2022-05-26|3233.88
#2022-05-27|3232.53
#2022-05-30|3345.72
#2022-05-31|3284.49
#2022-06-01|3258.22
#2022-06-02|3330.65
#2022-06-03|3327.35
#2022-06-06|3326.85
#2022-06-07|3321.84
#2022-06-08|3155.24
#2022-06-09|3064.93
#2022-06-10|2982.49
#2022-06-13|2872.40
#2022-06-14|2859.11
#2022-06-15|2890.23
#2022-06-16|2748.68
#2022-06-17|2709.87
#2022-06-20|2791.48
#2022-06-21|2854.41
#2022-06-22|2789.76
#2022-06-23|2727.42
#2022-06-24|2838.04
#2022-06-27|2925.53
#2022-06-28|2840.77
#2022-06-29|2800.28
#2022-06-30|2723.19
#2022-07-01|2719.62
#2022-07-04|2717.52
#2022-07-05|2622.92
#2022-07-06|2605.14
#2022-07-07|2733.92
#2022-07-08|2801.63
#2022-07-11|2733.50
#2022-07-12|2722.77
#2022-07-13|2737.22
#2022-07-14|2674.20
#2022-07-15|2767.05
#2022-07-18|2911.62
#2022-07-19|2943.40
#2022-07-20|2957.56
#2022-07-21|2973.24
#2022-07-22|2998.34
#2022-07-25|2966.79
#2022-07-26|2968.00
#2022-07-27|2973.14
#2022-07-28|3086.35
#2022-07-29|3189.35
#2022-08-01|3206.34
#2022-08-02|3200.55
#2022-08-03|3233.60
#2022-08-04|3343.64
#2022-08-05|3240.99
#2022-08-08|3243.37
#2022-08-09|3222.54
#2022-08-10|3343.66
#2022-08-11|3369.44
#2022-08-12|3249.11
#2022-08-15|3254.95
#2022-08-16|3266.73
#2022-08-17|3201.00
#2022-08-18|3191.38
#2022-08-19|3175.40
#2022-08-22|3074.95
#2022-08-23|3021.51
#2022-08-24|3017.06
#2022-08-25|3025.84
#2022-08-26|2960.16
#2022-08-29|2882.06
#2022-08-30|2878.89
#2022-08-31|2885.93
#2022-09-01|2729.18
#2022-09-02|2796.92
#2022-09-05|2711.81
#2022-09-06|2692.11
#2022-09-07|2688.81
#2022-09-08|2689.34
#2022-09-09|2770.56
#2022-09-12|2850.59
#2022-09-13|2722.80
#2022-09-14|2713.36
#2022-09-15|2650.49
#2022-09-16|2528.28
#2022-09-19|2543.95
#2022-09-20|2480.32
#2022-09-21|2431.02
#2022-09-22|2348.18
#2022-09-23|2243.37
#2022-09-26|2260.49
#2022-09-27|2289.72
#2022-09-28|2278.41
#2022-09-29|2219.70
#2022-09-30|2290.01
#2022-10-03|2341.22
#2022-10-04|2466.85
#2022-10-05|2353.66
#2022-10-06|2381.96
#2022-10-07|2297.98
#2022-10-10|2326.79
#2022-10-11|2292.13
#2022-10-12|2316.81
#2022-10-13|2323.59
#2022-10-14|2403.85
#2022-10-17|2463.44
#2022-10-18|2557.00
#2022-10-19|2470.38
#2022-10-20|2516.47
#2022-10-21|2500.87
#2022-10-24|2542.24
#2022-10-25|2645.97
#2022-10-26|2698.99
#2022-10-27|2643.67
#2022-10-28|2594.75
#2022-10-31|2621.19
#2022-11-01|2636.41
#2022-11-02|2581.17
#2022-11-03|2497.02
#2022-11-04|2576.62
#2022-11-07|2680.24
#2022-11-08|2749.90
#2022-11-09|2699.62
#2022-11-10|2833.00
#2022-11-11|2887.10
#2022-11-14|2866.73
#2022-11-15|2876.46
#2022-11-16|2824.85
#2022-11-17|2819.18
#2022-11-18|2837.01
#2022-11-21|2794.33
#2022-11-22|2837.42
#2022-11-23|2864.82
#2022-11-24|2893.78
#2022-11-25|2934.51
#2022-11-28|2900.72
#2022-11-29|2869.36
#2022-11-30|2883.36
#2022-12-01|2946.04
#2022-12-02|2936.31
#2022-12-05|2954.96
#2022-12-06|2894.64
#2022-12-07|2888.24
#2022-12-08|2855.01
#2022-12-09|2907.08
#2022-12-12|2861.28
#2022-12-13|2946.89
#2022-12-14|2951.77
#2022-12-15|2887.13
#2022-12-16|2899.92
#2022-12-19|2903.30
#2022-12-20|2908.56
#2022-12-21|2965.61
#2022-12-22|2934.45
#2022-12-23|2993.32
#2022-12-26|2993.32
#2022-12-27|3036.15
#2022-12-28|3019.54
#2022-12-29|3048.88
#2022-12-30|3011.89
#2023-01-02|3101.54
#2023-01-03|3036.56
#2023-01-04|3026.46
#2023-01-05|2959.56
#2023-01-06|2977.83
#2023-01-09|3057.36
#2023-01-10|3001.29
#2023-01-11|2993.32
#2023-01-12|3021.40
#2023-01-13|3004.62
#2023-01-16|3100.48
#2023-01-17|3109.51
#2023-01-18|3178.45
#2023-01-19|3069.65
#2023-01-20|3105.44
#2023-01-23|3142.82
#2023-01-24|3127.74
#2023-01-25|3027.52
#2023-01-26|3063.57
#2023-01-27|3071.74
#2023-01-30|3097.38
#2023-01-31|3098.07
#2023-02-01|3185.06
#2023-02-02|3383.29
#2023-02-03|3369.83
#2023-02-06|3292.55
#2023-02-07|3273.02
#2023-02-08|3273.11
#2023-02-09|3320.94
#2023-02-10|3248.44
#2023-02-13|3270.71
#2023-02-14|3277.62
#2023-02-15|3257.43
#2023-02-16|3282.82
#2023-02-17|3291.87
#2023-02-20|3320.83
#2023-02-21|3311.64
#2023-02-22|3251.48
#2023-02-23|3266.14
#2023-02-24|3245.10
#2023-02-27|3291.44
#2023-02-28|3280.98
#2023-03-01|3351.06
#2023-03-02|3340.10
#2023-03-03|3359.02
#2023-03-06|3380.80
#2023-03-07|3285.85
#2023-03-08|3257.52
#2023-03-09|3275.13
#2023-03-10|3248.94
#2023-03-13|3177.45
#2023-03-14|3274.96
#2023-03-15|3166.86
#2023-03-16|3189.99
#2023-03-17|3195.23
#2023-03-20|3231.24
#2023-03-21|3285.58
#2023-03-22|3321.48
#2023-03-23|3342.48
#2023-03-24|3251.20
#2023-03-27|3269.31
#2023-03-28|3277.59
#2023-03-29|3388.65
#2023-03-30|3485.66
#2023-03-31|3442.13
#2023-04-03|3312.76
#2023-04-04|3351.43
#2023-04-05|3253.32
#2023-04-06|3256.16
#2023-04-07|3256.16
#2023-04-10|3231.17
#2023-04-11|3295.13
#2023-04-12|3325.65
#2023-04-13|3441.33
#2023-04-14|3488.49
#2023-04-17|3526.89
#2023-04-18|3532.93
#2023-04-19|3461.61
#2023-04-20|3456.78
#2023-04-21|3415.05
#2023-04-24|3427.06
#2023-04-25|3333.51
#2023-04-26|3305.25
#2023-04-27|3373.79
#2023-04-28|3397.15
#2023-05-01|3419.40
#2023-05-02|3374.54
#2023-05-03|3412.42
#2023-05-04|3371.47
#2023-05-05|3374.25
#2023-05-08|3431.49
#2023-05-09|3404.65
#2023-05-10|3401.34
#2023-05-11|3421.66
#2023-05-12|3428.49
#2023-05-15|3422.70
#2023-05-16|3407.79
#2023-05-17|3372.87
#2023-05-18|3356.59
#2023-05-19|3360.97
#2023-05-22|3411.94
#2023-05-23|3365.36
#2023-05-24|3288.46
#2023-05-25|3290.84
#2023-05-26|3351.91
#2023-05-29|3352.83
#2023-05-30|3384.02
#2023-05-31|3344.75
#2023-06-01|3399.00
#2023-06-02|3451.38
#2023-06-05|3446.52
#2023-06-06|3417.54
#2023-06-07|3421.01
#2023-06-08|3494.08
#2023-06-09|3446.06
#2023-06-12|3385.27
#2023-06-13|3484.24
#2023-06-14|3518.11
#2023-06-15|3534.87
#2023-06-16|3495.66
#2023-06-19|3466.89
#2023-06-20|3444.03
#2023-06-21|3449.33
#2023-06-22|3465.55
#2023-06-23|3441.96
#2023-06-26|3457.02
#2023-06-27|3492.96
#2023-06-28|3533.06
#2023-06-29|3528.27
#2023-06-30|3585.55
#2023-07-03|3615.38
#2023-07-04|3654.71
#2023-07-05|3594.81
#2023-07-06|3536.09
#2023-07-07|3578.93
#2023-07-10|3602.83
#2023-07-11|3665.56
#2023-07-12|3747.98
#2023-07-13|3811.95
#2023-07-14|3851.55
#2023-07-17|3832.61
#2023-07-18|3886.73
#2023-07-19|3867.01
#2023-07-20|3874.07
#2023-07-21|3806.67
#2023-07-24|3780.10
#2023-07-25|3713.00
#2023-07-26|3657.36
#2023-07-27|3699.65
#2023-07-28|3616.77
#2023-07-31|3642.33
#2023-08-01|3613.19
#2023-08-02|3546.40
#2023-08-03|3543.95
#2023-08-04|3528.13
#2023-08-07|3553.63
#2023-08-08|3515.24
#2023-08-09|3554.32
#2023-08-10|3548.72
#2023-08-11|3499.40
#2023-08-14|3488.45
#2023-08-15|3462.54
#2023-08-16|3467.75
#2023-08-17|3444.52
#2023-08-18|3431.92
#2023-08-21|3451.86
#2023-08-22|3459.03
#2023-08-23|3428.82
#2023-08-24|3396.26
#2023-08-25|3364.11
#2023-08-28|3411.40
#2023-08-29|3472.61
#2023-08-30|3481.74
#2023-08-31|3381.20
#2023-09-01|3393.55
#2023-09-04|3388.74
#2023-09-05|3301.18
#2023-09-06|3335.88
#2023-09-07|3280.55
#2023-09-08|3284.77
#2023-09-11|3306.94
#2023-09-12|3271.78
#2023-09-13|3272.85
#2023-09-14|3288.38
#2023-09-15|3306.29
#2023-09-18|3314.88
#2023-09-19|3297.41
#2023-09-20|3360.30
#2023-09-21|3331.64
#2023-09-22|3298.65
#2023-09-25|3226.77
#2023-09-26|3229.92
#2023-09-27|3226.00
#2023-09-28|3270.52
#2023-09-29|3311.88
#2023-10-02|3248.82
#2023-10-03|3230.57
#2023-10-04|3188.86
#2023-10-05|3256.82
#2023-10-06|3289.46
#2023-10-09|3278.15
#2023-10-10|3318.35
#2023-10-11|3262.28
#2023-10-12|3244.85
#2023-10-13|3232.56
#2023-10-16|3155.66
#2023-10-17|3108.09
#2023-10-18|3001.06
#2023-10-19|2933.32
#2023-10-20|2901.18
#2023-10-23|2929.71
#2023-10-24|2868.30
#2023-10-25|2750.54
#2023-10-26|2755.94
#2023-10-27|2792.06
#2023-10-30|2806.58
#2023-10-31|2858.46
#2023-11-01|2863.15
#2023-11-02|2985.43
#2023-11-03|2787.32
#2023-11-06|2764.92
#2023-11-07|2715.18
#2023-11-08|2733.12
#2023-11-09|2795.24
#2023-11-10|2750.06
#2023-11-13|2746.14
#2023-11-14|2842.32
#2023-11-15|2879.57
#2023-11-16|2855.70
#2023-11-17|2882.19
#2023-11-20|2912.42
#2023-11-21|2858.23
#2023-11-22|2848.33
#2023-11-23|2885.55
#2023-11-24|2912.87
#2023-11-27|2915.77
#2023-11-28|2889.56
#2023-11-29|2944.37
#2023-11-30|2898.22
#2023-12-01|2925.68
#2023-12-04|2947.41
#2023-12-05|2940.67
#2023-12-06|2933.46
#2023-12-07|2900.37
#2023-12-08|2908.59
#2023-12-11|2887.25
#2023-12-12|2857.23
#2023-12-13|2916.13
#2023-12-14|3082.60
#2023-12-15|3140.40
#2023-12-18|3162.76
#2023-12-19|3205.28
#2023-12-20|3237.73
#2023-12-21|3288.88
#2023-12-22|3347.70
#2023-12-25|3347.70
#2023-12-26|3352.25
#2023-12-27|3297.31
#2023-12-28|3290.35
#2023-12-29|3292.72
#2024-01-01|3292.72
#2024-01-02|3338.92
#2024-01-03|3380.22
#2024-01-04|3493.30
#2024-01-05|3495.08
#2024-01-08|3401.48
#2024-01-09|3411.19
#2024-01-10|3400.13
#2024-01-11|3412.10
#2024-01-12|3447.72
#2024-01-15|3437.89
#2024-01-16|3435.65
#2024-01-17|3432.71
#2024-01-18|3445.03
#2024-01-19|3347.79
#2024-01-22|3409.11
#2024-01-23|3401.80
#2024-01-24|3379.66
#2024-01-25|3386.10
#2024-01-26|3371.41
#2024-01-29|3341.80
#2024-01-30|3368.25
#2024-01-31|3384.67
#2024-02-01|3383.09
#2024-02-02|3318.79
#2024-02-05|3289.31
#2024-02-06|3309.42
#2024-02-07|3324.44
#2024-02-08|3199.77
#2024-02-09|3189.90
#2024-02-12|3149.70
#2024-02-13|3101.44
#2024-02-14|3092.62
#2024-02-15|3127.36
#2024-02-16|3115.75
#2024-02-19|3133.95
#2024-02-20|3118.46
#2024-02-21|3119.64
#2024-02-22|3107.34
#2024-02-23|3080.03
#2024-02-26|3048.80
#2024-02-27|3045.38
#2024-02-28|3044.64
#2024-02-29|3038.55
#2024-03-01|3027.08
#2024-03-04|3012.55
#2024-03-05|2942.22
#2024-03-06|2980.11
#2024-03-07|2995.50
#2024-03-08|3008.66
#2024-03-11|2988.98
#2024-03-12|3025.06
#2024-03-13|3017.72
#2024-03-14|2982.73
#2024-03-15|3008.39
#2024-03-18|2963.96
#2024-03-19|2974.14
#2024-03-20|3036.42
#2024-03-21|3068.31
#2024-03-22|3086.12
#2024-03-25|3090.78
#2024-03-26|3094.65
#2024-03-27|3092.43
#2024-03-28|3086.23
#2024-03-29|3086.23
#2024-04-01|3070.04
#2024-04-02|3087.82
#2024-04-03|3178.65
#2024-04-04|3211.97
#2024-04-05|3183.60
#2024-04-08|3188.07
#2024-04-09|3182.48
#2024-04-10|3136.49
#2024-04-11|3124.30
#2024-04-12|3095.12
#2024-04-15|3109.23
#2024-04-16|3059.76
#2024-04-17|3049.66
#2024-04-18|3018.47
#2024-04-19|3029.76
#2024-04-22|3036.83
#2024-04-23|3062.32
#2024-04-24|2995.09
#2024-04-25|2936.87
#2024-04-26|3052.87
#2024-04-29|3061.68
#2024-04-30|3017.48
#2024-05-01|2985.72
#2024-05-02|2943.54
#2024-05-03|2980.72
#2024-05-06|3034.97
#2024-05-07|3085.13
#2024-05-08|3093.89
#2024-05-09|3101.90
#2024-05-10|3096.48
#2024-05-13|3217.52
#2024-05-14|3249.23
#2024-05-15|3273.32
#2024-05-16|3332.09
#2024-05-17|3295.23
#2024-05-20|3292.13
#2024-05-21|3278.37
#2024-05-22|3264.80
#2024-05-23|3315.80
#2024-05-24|3351.96
#2024-05-27|3375.09
#2024-05-28|3398.48
#2024-05-29|3349.57
#2024-05-30|3341.05
#2024-05-31|3399.32
#2024-06-03|3353.87
#2024-06-04|3352.29
#2024-06-05|3350.57
#2024-06-06|3430.79
#2024-06-07|3417.09
#2024-06-10|3404.66
#2024-06-11|3312.29
#2024-06-12|3381.60
#2024-06-13|3344.83
#2024-06-14|3251.88
#2024-06-17|3277.00
#2024-06-18|3307.10
#2024-06-19|3270.23
#2024-06-20|3292.61
#2024-06-21|3248.55
#2024-06-24|3313.99
#2024-06-25|3311.77
#2024-06-26|3327.85
#2024-06-27|3321.31
#2024-06-28|3306.38
#2024-07-01|3457.73
#2024-07-02|3448.56
#2024-07-03|3556.91
#2024-07-04|3563.60
#2024-07-05|3519.76
#2024-07-08|3466.17
#2024-07-09|3425.27
#2024-07-10|3486.20
#2024-07-11|3502.38
#2024-07-12|3486.23
#2024-07-15|3452.91
#2024-07-16|3451.90
#2024-07-17|3401.47
#2024-07-18|3480.73
#2024-07-19|3437.10
#2024-07-22|3485.23
#2024-07-23|3468.87
#2024-07-24|3513.16
#2024-07-25|3512.98
#2024-07-26|3515.42
#2024-07-29|3531.36
#2024-07-30|3567.46
#2024-07-31|3610.01
#2024-08-01|3550.49
#2024-08-02|3460.43
#2024-08-05|3365.27
#2024-08-06|3389.89
#2024-08-07|3451.20
#2024-08-08|3437.72
#2024-08-09|3466.19
#2024-08-12|3486.31
#2024-08-13|3492.62
#2024-08-14|3574.98
#2024-08-15|3577.39
#2024-08-16|3558.99
#2024-08-19|3641.63
#2024-08-20|3626.68
#2024-08-21|3628.47
#2024-08-22|3638.43
#2024-08-23|3630.17
#2024-08-26|3602.48
#2024-08-27|3605.50
#2024-08-28|3586.09
#2024-08-29|3580.91
#2024-08-30|3527.72
#2024-09-02|3550.47
#2024-09-03|3527.67
#2024-09-04|3529.83
#2024-09-05|3504.12
#2024-09-06|3510.62
#2024-09-09|3486.03
#2024-09-10|3485.05
#2024-09-11|3503.45
#2024-09-12|3723.58
#2024-09-13|3776.98
#2024-09-16|3767.34
#2024-09-17|3850.82
#2024-09-18|3844.13
#2024-09-19|3869.02
#2024-09-20|3837.18
#2024-09-23|3853.73
#2024-09-24|3851.18
#2024-09-25|3886.88
#2024-09-26|3917.66
#2024-09-27|3926.34
#2024-09-30|3922.42
#2024-10-01|3839.45
#2024-10-02|3881.01
#2024-10-03|3821.25
#2024-10-04|3920.47
#2024-10-07|3928.12
#2024-10-08|3972.58
#2024-10-09|4013.77
#2024-10-10|3940.33
#2024-10-11|3943.73
#2024-10-14|3971.49
#2024-10-15|3954.10
#2024-10-16|3940.83
#2024-10-17|3914.19
#2024-10-18|3922.14
#2024-10-21|3939.79
#2024-10-22|3920.30
#2024-10-23|3880.43
#2024-10-24|3878.28
#2024-10-25|3895.93
#2024-10-28|3916.81
#2024-10-29|3880.84
#2024-10-30|3871.48
#2024-10-31|3881.93
#2024-11-01|3951.63
#2024-11-04|3961.18
#2024-11-05|3952.24
#2024-11-06|3848.11
#2024-11-07|3871.67
#2024-11-08|3847.76
#2024-11-11|3848.83
#2024-11-12|3776.28
#2024-11-13|3750.48
#2024-11-14|3770.26
#2024-11-15|3763.47
#2024-11-18|3803.06
#2024-11-19|3798.21
#2024-11-20|3828.73
#2024-11-21|3782.72
#2024-11-22|3756.85
#2024-11-25|3742.59
#2024-11-26|3719.21
#2024-11-27|3733.15
#2024-11-28|3755.17
#2024-11-29|3782.04
#2024-12-02|3801.36
#2024-12-03|3829.99
#2024-12-04|3834.29
#2024-12-05|3851.07
#2024-12-06|3820.79
#2024-12-09|3813.63
#2024-12-10|3798.93
#2024-12-11|3786.88
#2024-12-12|3768.81
#2024-12-13|3789.42
#2024-12-16|3790.74
#2024-12-17|3714.99
#2024-12-18|3694.78
#2024-12-19|3637.35
#2024-12-20|3659.16
#2024-12-23|3687.52
#2024-12-24|3686.46
#2024-12-25|3686.46
#2024-12-26|3693.08
#2024-12-27|3765.98
#2024-12-30|3715.54
#2024-12-31|3707.29
#2025-01-01|3707.29
#2025-01-02|3730.68
#2025-01-03|3714.99
#2025-01-06|3756.64
#2025-01-07|3713.09
#2025-01-08|3659.98
#2025-01-09|3599.60
#2025-01-10|3586.27
#2025-01-13|3540.31
#2025-01-14|3532.28
#2025-01-15|3543.21
#2025-01-16|3492.18
#2025-01-17|3454.07
#2025-01-20|3523.36
#2025-01-21|3575.48
#2025-01-22|3555.88
#2025-01-23|3571.99
#2025-01-24|3584.61
#2025-01-27|3574.28
#2025-01-28|3536.02
#2025-01-29|3536.29
#2025-01-30|3553.38
#2025-01-31|3516.29
#2025-02-03|3409.79
#2025-02-04|3489.52
#2025-02-05|3487.19
#2025-02-06|3530.63
#2025-02-07|3496.68
#2025-02-10|3524.04
#2025-02-11|3614.35
#2025-02-12|3587.74
#2025-02-13|3631.22
#2025-02-14|3658.49
#2025-02-17|3668.76
#2025-02-18|3715.30
#2025-02-19|3692.06
#2025-02-20|3720.07
#2025-02-21|3691.69
#2025-02-24|3710.39
#2025-02-25|3706.54
#2025-02-26|3744.76
#2025-02-27|3657.68
#2025-02-28|3663.40
#2025-03-03|3714.60
#2025-03-04|3601.53
#2025-03-05|3784.02
#2025-03-06|3875.30
#2025-03-07|3843.06
#2025-03-10|3819.08
#2025-03-11|3784.87
#2025-03-12|3803.92
#2025-03-13|3760.79
#2025-03-14|3843.48
#2025-03-17|3896.19
#2025-03-18|3938.76
#2025-03-19|3993.36
#2025-03-20|3968.80
#2025-03-21|3880.83
#2025-03-24|3812.14
#2025-03-25|3821.72
#2025-03-26|3789.85
#2025-03-27|3724.45
#2025-03-28|3747.52
#2025-03-31|3642.66
#2025-04-01|3703.55
#2025-04-02|3699.89
#2025-04-03|3523.36
#2025-04-04|3287.44
#2025-04-07|3184.41
#2025-04-08|3250.25
#2025-04-09|3061.35
#2025-04-10|3317.19
#2025-04-11|3372.63
#2025-04-14|3493.36
#2025-04-15|3659.17
#2025-04-16|3627.10
#2025-04-17|3617.88
#2025-04-18|3617.88
#2025-04-21|3665.12
#2025-04-22|3588.84
#2025-04-23|3751.20
#2025-04-24|3730.97
#2025-04-25|3756.31
#2025-04-28|3764.32
#2025-04-29|3790.85
#2025-04-30|3961.14
#2025-05-01|4020.73
#2025-05-02|4173.63
#2025-05-05|4149.19
#2025-05-06|4140.88
#2025-05-07|4062.52
#2025-05-08|4048.72
#2025-05-09|4027.10
#2025-05-12|4144.09
#2025-05-13|4150.86
#2025-05-14|4234.47
#2025-05-15|4253.02
#2025-05-16|4270.53
#2025-05-19|4343.86
#2025-05-20|4339.43
#2025-05-21|4392.89
#2025-05-22|4324.41
#2025-05-23|4309.19
#2025-05-26|4374.47
#2025-05-27|4348.88
#2025-05-28|4286.71
#2025-05-29|4304.92
#2025-05-30|4306.30
#2025-06-02|4307.57
#2025-06-03|4278.12
#2025-06-04|4342.04
#2025-06-05|4352.03
#2025-06-06|4434.40
#2025-06-09|4441.70
#2025-06-10|4474.91
#2025-06-11|4484.56
#2025-06-12|4515.54
#2025-06-13|4487.56
#2025-06-16|4511.05
#2025-06-17|4406.05
#2025-06-18|4356.59
#2025-06-19|4326.10
#2025-06-20|4265.76
#2025-06-23|4252.06
#2025-06-24|4316.51
#2025-06-25|4318.65
#2025-06-26|4337.31
#2025-06-27|4415.22
#2025-06-30|4380.72
#2025-07-01|4368.90
#2025-07-02|4396.89
#2025-07-03|4393.78
#2025-07-04|4357.33
#2025-07-07|4422.60
#2025-07-08|4451.00
#2025-07-09|4484.35
#2025-07-10|4503.38
#2025-07-11|4490.58
#2025-07-14|4453.44
#2025-07-15|4445.67
#2025-07-16|4437.66
#2025-07-17|4474.35
#2025-07-18|4471.89
#2025-07-21|4482.67
#2025-07-22|4451.88
#2025-07-23|4549.17
#2025-07-24|4593.11
#2025-07-25|4628.36
#2025-07-28|4570.63
#2025-07-29|4498.32
#2025-07-30|4460.69
#2025-07-31|4307.76
#2025-08-01|4255.07
#2025-08-04|4260.79
#2025-08-05|4296.42
#2025-08-06|4318.79
#2025-08-07|4454.97
#2025-08-08|4467.78
#2025-08-11|4424.14
#2025-08-12|4524.78
#2025-08-13|4519.63
#2025-08-14|4479.05
#2025-08-15|4496.22
#2025-08-18|4444.40
#2025-08-19|4501.24
#2025-08-20|4424.70
#2025-08-21|4407.68
#2025-08-22|4456.90
#2025-08-25|4395.99
#2025-08-26|4378.78
#2025-08-27|4337.21
#2025-08-28|4350.38
#2025-08-29|4291.64
#2025-09-01|4326.24
#2025-09-02|4230.24
#2025-09-03|4169.70
#2025-09-04|4185.77
#2025-09-05|4238.76
#2025-09-08|4212.18
#2025-09-09|4171.76
#2025-09-10|4175.77
#2025-09-11|4218.00
#2025-09-12|4283.64
#2025-09-15|4321.50
#2025-09-16|4388.52
#2025-09-17|4382.62
#2025-09-18|4352.26
#2025-09-19|4196.60
#2025-09-22|4155.67
#2025-09-23|4239.77
#2025-09-24|4203.25
#2025-09-25|4089.32
#2025-09-26|4083.37
#2025-09-29|4096.68
#2025-09-30|4062.98
#2025-10-01|4118.16
#2025-10-02|4134.29
#2025-10-03|4226.23
#2025-10-06|4193.64
#2025-10-07|4177.59
#2025-10-08|4150.99
#2025-10-09|4116.10
#2025-10-10|4102.85
#2025-10-13|4064.48
#2025-10-14|4078.47
#2025-10-15|4147.57
#2025-10-16|4264.15
#2025-10-17|4252.69
#2025-10-20|4299.80
#2025-10-21|4245.14
#2025-10-22|4224.01
#2025-10-23|4411.12
#2025-10-24|4351.87
#2025-10-27|4411.36
#2025-10-28|4426.84
#2025-10-29|4447.44
#2025-10-30|4304.56
#2025-10-31|4281.12
#2025-11-03|4300.04
#2025-11-04|4246.86
#2025-11-05|4294.36
#2025-11-06|4262.36
#2025-11-07|4237.81
#2025-11-10|4304.40
#2025-11-11|4370.97
#2025-11-12|4370.70
#2025-11-13|4336.82
#2025-11-14|4272.41
#2025-11-17|4230.69
#2025-11-18|4130.27
#2025-11-19|4246.15
#2025-11-20|4205.49
#2025-11-21|4203.25
#2025-11-24|4235.64
#2025-11-25|4229.05
#2025-11-26|4311.95
#2025-11-27|4398.42
#2025-11-28|4410.23
#2025-12-01|4446.08
#2025-12-02|4474.64
#2025-12-03|4511.62
#2025-12-04|4555.41
#2025-12-05|4560.15
#2025-12-08|4592.50
#2025-12-09|4609.60
#2025-12-10|4666.06
#2025-12-11|4849.60
#2025-12-12|4861.76
#2025-12-15|4766.35
#2025-12-16|4779.87
#2025-12-17|4730.20
#2025-12-18|4761.10
#2025-12-19|4766.47
#2025-12-22|4785.91
#2025-12-23|4831.53
#2025-12-24|4833.13
#2025-12-25|4833.13
#2025-12-26|4832.74
#2025-12-29|4874.27
#2025-12-30|4884.55
#2025-12-31|4877.91
#2026-01-01|4877.91
#2026-01-02|4872.37
#2026-01-05|4942.05
#2026-01-06|5049.65
#2026-01-07|5079.96
#2026-01-08|5001.07
#2026-01-09|5016.77
#2026-01-12|5099.49
#2026-01-13|5111.69
#2026-01-14|5173.16
#2026-01-15|5149.64
#2026-01-16|5134.02
#2026-01-19|5075.56
#2026-01-20|5134.63
#2026-01-21|5119.90
#2026-01-22|5186.71
#2026-01-23|5144.73
#2026-01-26|5242.38
#2026-01-27|5303.95
#2026-01-28|5290.98
#2026-01-29|5326.77
#2026-01-30|5339.98
#2026-02-02|5335.79
#2026-02-03|5354.70
#2026-02-04|5470.06
#2026-02-05|5411.46
#2026-02-06|5502.83
#2026-02-09|5579.71
#2026-02-10|5543.20
#2026-02-11|5595.21
#2026-02-12|5246.77
#2026-02-13|5221.50
#2026-02-16|5118.93
#2026-02-17|5115.18
#2026-02-18|5221.90
#2026-02-19|5136.35
#2026-02-20|5180.64
#2026-02-23|5062.21
#2026-02-24|4994.08
#2026-02-25|5025.27
#2026-02-26|5027.31
#2026-02-27|5056.24
#2026-03-02|5062.66
#2026-03-03|4918.07
#2026-03-04|5032.21
#2026-03-05|5044.84
#2026-03-06|5013.84
#2026-03-09|4867.44
#2026-03-10|5000.15
#2026-03-11|4908.17
#2026-03-12|4832.74
#2026-03-13|4804.34
#2026-03-16|4920.05
#2026-03-17|4998.06
#2026-03-18|5033.93
#2026-03-19|4893.85
#2026-03-20|4771.91
#2026-03-23|4770.45
#2026-03-24|4795.25
#2026-03-25|4735.69
#2026-03-26|4775.81
#2026-03-27|4697.82
#2026-03-30|4731.21
#2026-03-31|4775.66
#2026-04-01|4928.26
#2026-04-02|4897.26
#2026-04-03|4897.26
#2026-04-06|4893.81