Table Data - NASDAQ Denmark Mid Cap NTR Index
| Title | NASDAQ Denmark Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDKMCN |
| 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 2026-01-07 |
| Last Updated | 2026-01-08 12:51 AM CST |
| Notes | For more information about this series, see: NQDKMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 555.23 |
| 2001-04-02 | 541.03 |
| 2001-04-03 | 524.77 |
| 2001-04-04 | 519.15 |
| 2001-04-05 | 539.68 |
| 2001-04-06 | 548.44 |
| 2001-04-09 | 548.42 |
| 2001-04-10 | 568.32 |
| 2001-04-11 | 577.72 |
| 2001-04-12 | 579.60 |
| 2001-04-13 | . |
| 2001-04-16 | 580.36 |
| 2001-04-17 | 582.97 |
| 2001-04-18 | 597.86 |
| 2001-04-19 | 611.07 |
| 2001-04-20 | 604.43 |
| 2001-04-23 | 589.80 |
| 2001-04-24 | 580.05 |
| 2001-04-25 | 566.85 |
| 2001-04-26 | 580.67 |
| 2001-04-27 | 586.27 |
| 2001-04-30 | 602.09 |
| 2001-05-01 | 600.88 |
| 2001-05-02 | 601.70 |
| 2001-05-03 | 597.05 |
| 2001-05-04 | 588.80 |
| 2001-05-07 | 596.53 |
| 2001-05-08 | 592.16 |
| 2001-05-09 | 584.37 |
| 2001-05-10 | 586.33 |
| 2001-05-11 | 581.65 |
| 2001-05-14 | 572.40 |
| 2001-05-15 | 574.77 |
| 2001-05-16 | 581.59 |
| 2001-05-17 | 598.76 |
| 2001-05-18 | 602.16 |
| 2001-05-21 | 598.40 |
| 2001-05-22 | 603.87 |
| 2001-05-23 | 599.25 |
| 2001-05-24 | 597.04 |
| 2001-05-25 | 613.39 |
| 2001-05-28 | . |
| 2001-05-29 | 605.52 |
| 2001-05-30 | 602.67 |
| 2001-05-31 | 603.87 |
| 2001-06-01 | 593.81 |
| 2001-06-04 | 594.64 |
| 2001-06-05 | 594.87 |
| 2001-06-06 | 587.37 |
| 2001-06-07 | 585.37 |
| 2001-06-08 | 575.17 |
| 2001-06-11 | 569.10 |
| 2001-06-12 | 562.60 |
| 2001-06-13 | 575.96 |
| 2001-06-14 | 567.41 |
| 2001-06-15 | 556.97 |
| 2001-06-18 | 558.95 |
| 2001-06-19 | 545.92 |
| 2001-06-20 | 539.27 |
| 2001-06-21 | 533.85 |
| 2001-06-22 | 536.20 |
| 2001-06-25 | 539.43 |
| 2001-06-26 | 519.33 |
| 2001-06-27 | 528.54 |
| 2001-06-28 | 537.92 |
| 2001-06-29 | 535.61 |
| 2001-07-02 | 534.15 |
| 2001-07-03 | 537.37 |
| 2001-07-04 | . |
| 2001-07-05 | 514.46 |
| 2001-07-06 | 514.30 |
| 2001-07-09 | 530.86 |
| 2001-07-10 | 531.53 |
| 2001-07-11 | 526.71 |
| 2001-07-12 | 514.57 |
| 2001-07-13 | 511.75 |
| 2001-07-16 | 503.74 |
| 2001-07-17 | 494.80 |
| 2001-07-18 | 504.85 |
| 2001-07-19 | 528.52 |
| 2001-07-20 | 521.67 |
| 2001-07-23 | 511.35 |
| 2001-07-24 | 511.21 |
| 2001-07-25 | 512.73 |
| 2001-07-26 | 513.98 |
| 2001-07-27 | 516.17 |
| 2001-07-30 | 526.89 |
| 2001-07-31 | 529.10 |
| 2001-08-01 | 550.99 |
| 2001-08-02 | 558.22 |
| 2001-08-03 | 554.80 |
| 2001-08-06 | 544.93 |
| 2001-08-07 | 544.27 |
| 2001-08-08 | 533.12 |
| 2001-08-09 | 534.61 |
| 2001-08-10 | 533.88 |
| 2001-08-13 | 538.78 |
| 2001-08-14 | 535.62 |
| 2001-08-15 | 543.64 |
| 2001-08-16 | 534.24 |
| 2001-08-17 | 535.43 |
| 2001-08-20 | 523.05 |
| 2001-08-21 | 520.36 |
| 2001-08-22 | 515.34 |
| 2001-08-23 | 504.70 |
| 2001-08-24 | 510.77 |
| 2001-08-27 | 498.16 |
| 2001-08-28 | 491.88 |
| 2001-08-29 | 477.69 |
| 2001-08-30 | 456.64 |
| 2001-08-31 | 453.98 |
| 2001-09-03 | . |
| 2001-09-04 | 438.40 |
| 2001-09-05 | 427.95 |
| 2001-09-06 | 425.79 |
| 2001-09-07 | 429.09 |
| 2001-09-10 | 412.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 400.38 |
| 2001-09-18 | 389.54 |
| 2001-09-19 | 387.65 |
| 2001-09-20 | 373.06 |
| 2001-09-21 | 364.38 |
| 2001-09-24 | 397.65 |
| 2001-09-25 | 406.35 |
| 2001-09-26 | 418.54 |
| 2001-09-27 | 421.31 |
| 2001-09-28 | 413.97 |
| 2001-10-01 | 394.35 |
| 2001-10-02 | 402.22 |
| 2001-10-03 | 395.48 |
| 2001-10-04 | 413.82 |
| 2001-10-05 | 415.22 |
| 2001-10-08 | 414.10 |
| 2001-10-09 | 418.54 |
| 2001-10-10 | 421.65 |
| 2001-10-11 | 434.74 |
| 2001-10-12 | 432.59 |
| 2001-10-15 | 434.07 |
| 2001-10-16 | 439.41 |
| 2001-10-17 | 455.07 |
| 2001-10-18 | 446.50 |
| 2001-10-19 | 442.46 |
| 2001-10-22 | 448.12 |
| 2001-10-23 | 446.19 |
| 2001-10-24 | 449.45 |
| 2001-10-25 | 435.60 |
| 2001-10-26 | 453.87 |
| 2001-10-29 | 455.39 |
| 2001-10-30 | 436.67 |
| 2001-10-31 | 436.75 |
| 2001-11-01 | 440.24 |
| 2001-11-02 | 438.64 |
| 2001-11-05 | 449.91 |
| 2001-11-06 | 450.87 |
| 2001-11-07 | 453.05 |
| 2001-11-08 | 453.20 |
| 2001-11-09 | 443.61 |
| 2001-11-12 | 430.72 |
| 2001-11-13 | 434.96 |
| 2001-11-14 | 441.49 |
| 2001-11-15 | 441.84 |
| 2001-11-16 | 438.47 |
| 2001-11-19 | 435.76 |
| 2001-11-20 | 433.19 |
| 2001-11-21 | 435.02 |
| 2001-11-22 | . |
| 2001-11-23 | 436.52 |
| 2001-11-26 | 437.64 |
| 2001-11-27 | 443.44 |
| 2001-11-28 | 440.41 |
| 2001-11-29 | 445.02 |
| 2001-11-30 | 450.18 |
| 2001-12-03 | 435.10 |
| 2001-12-04 | 430.45 |
| 2001-12-05 | 440.56 |
| 2001-12-06 | 435.91 |
| 2001-12-07 | 436.26 |
| 2001-12-10 | 429.18 |
| 2001-12-11 | 423.96 |
| 2001-12-12 | 418.95 |
| 2001-12-13 | 411.89 |
| 2001-12-14 | 407.18 |
| 2001-12-17 | 402.56 |
| 2001-12-18 | 408.93 |
| 2001-12-19 | 414.18 |
| 2001-12-20 | 418.11 |
| 2001-12-21 | 409.35 |
| 2001-12-24 | 405.37 |
| 2001-12-25 | . |
| 2001-12-26 | 405.71 |
| 2001-12-27 | 416.85 |
| 2001-12-28 | 425.62 |
| 2001-12-31 | 429.79 |
| 2002-01-01 | . |
| 2002-01-02 | 434.07 |
| 2002-01-03 | 438.93 |
| 2002-01-04 | 432.51 |
| 2002-01-07 | 429.76 |
| 2002-01-08 | 421.03 |
| 2002-01-09 | 415.98 |
| 2002-01-10 | 419.41 |
| 2002-01-11 | 424.37 |
| 2002-01-14 | 416.24 |
| 2002-01-15 | 414.98 |
| 2002-01-16 | 407.10 |
| 2002-01-17 | 410.55 |
| 2002-01-18 | 412.06 |
| 2002-01-21 | . |
| 2002-01-22 | 412.79 |
| 2002-01-23 | 409.35 |
| 2002-01-24 | 405.87 |
| 2002-01-25 | 395.48 |
| 2002-01-28 | 397.26 |
| 2002-01-29 | 396.55 |
| 2002-01-30 | 388.94 |
| 2002-01-31 | 396.42 |
| 2002-02-01 | 401.52 |
| 2002-02-04 | 401.14 |
| 2002-02-05 | 394.09 |
| 2002-02-06 | 385.74 |
| 2002-02-07 | 386.07 |
| 2002-02-08 | 387.04 |
| 2002-02-11 | 397.27 |
| 2002-02-12 | 399.56 |
| 2002-02-13 | 404.46 |
| 2002-02-14 | 406.26 |
| 2002-02-15 | 409.19 |
| 2002-02-18 | . |
| 2002-02-19 | 399.61 |
| 2002-02-20 | 403.90 |
| 2002-02-21 | 407.49 |
| 2002-02-22 | 410.81 |
| 2002-02-25 | 415.57 |
| 2002-02-26 | 416.54 |
| 2002-02-27 | 421.72 |
| 2002-02-28 | 416.57 |
| 2002-03-01 | 419.00 |
| 2002-03-04 | 430.21 |
| 2002-03-05 | 428.08 |
| 2002-03-06 | 423.06 |
| 2002-03-07 | 425.29 |
| 2002-03-08 | 443.44 |
| 2002-03-11 | 442.05 |
| 2002-03-12 | 433.86 |
| 2002-03-13 | 446.61 |
| 2002-03-14 | 452.52 |
| 2002-03-15 | 447.91 |
| 2002-03-18 | 454.75 |
| 2002-03-19 | 456.09 |
| 2002-03-20 | 450.77 |
| 2002-03-21 | 448.87 |
| 2002-03-22 | 444.60 |
| 2002-03-25 | 447.05 |
| 2002-03-26 | 447.09 |
| 2002-03-27 | 444.87 |
| 2002-03-28 | 444.66 |
| 2002-03-29 | . |
| 2002-04-01 | 448.32 |
| 2002-04-02 | 447.56 |
| 2002-04-03 | 451.55 |
| 2002-04-04 | 448.29 |
| 2002-04-05 | 449.06 |
| 2002-04-08 | 436.92 |
| 2002-04-09 | 440.32 |
| 2002-04-10 | 435.07 |
| 2002-04-11 | 428.73 |
| 2002-04-12 | 424.42 |
| 2002-04-15 | 422.21 |
| 2002-04-16 | 424.83 |
| 2002-04-17 | 428.94 |
| 2002-04-18 | 423.77 |
| 2002-04-19 | 422.32 |
| 2002-04-22 | 416.63 |
| 2002-04-23 | 411.78 |
| 2002-04-24 | 404.93 |
| 2002-04-25 | 398.60 |
| 2002-04-26 | 398.60 |
| 2002-04-29 | 406.76 |
| 2002-04-30 | 415.98 |
| 2002-05-01 | 415.82 |
| 2002-05-02 | 416.01 |
| 2002-05-03 | 418.28 |
| 2002-05-06 | 420.52 |
| 2002-05-07 | 421.74 |
| 2002-05-08 | 428.87 |
| 2002-05-09 | 428.78 |
| 2002-05-10 | 423.25 |
| 2002-05-13 | 417.11 |
| 2002-05-14 | 415.12 |
| 2002-05-15 | 411.41 |
| 2002-05-16 | 408.93 |
| 2002-05-17 | 418.17 |
| 2002-05-20 | 418.31 |
| 2002-05-21 | 413.53 |
| 2002-05-22 | 407.75 |
| 2002-05-23 | 404.32 |
| 2002-05-24 | 400.89 |
| 2002-05-27 | . |
| 2002-05-28 | 392.24 |
| 2002-05-29 | 386.31 |
| 2002-05-30 | 394.32 |
| 2002-05-31 | 394.62 |
| 2002-06-03 | 401.23 |
| 2002-06-04 | 393.79 |
| 2002-06-05 | 391.32 |
| 2002-06-06 | 411.63 |
| 2002-06-07 | 402.81 |
| 2002-06-10 | 405.44 |
| 2002-06-11 | 404.56 |
| 2002-06-12 | 404.12 |
| 2002-06-13 | 401.41 |
| 2002-06-14 | 392.55 |
| 2002-06-17 | 399.10 |
| 2002-06-18 | 402.24 |
| 2002-06-19 | 386.99 |
| 2002-06-20 | 377.78 |
| 2002-06-21 | 375.46 |
| 2002-06-24 | 365.30 |
| 2002-06-25 | 378.19 |
| 2002-06-26 | 376.94 |
| 2002-06-27 | 395.86 |
| 2002-06-28 | 408.29 |
| 2002-07-01 | 416.59 |
| 2002-07-02 | 411.00 |
| 2002-07-03 | 394.75 |
| 2002-07-04 | . |
| 2002-07-05 | 410.41 |
| 2002-07-08 | 418.12 |
| 2002-07-09 | 407.15 |
| 2002-07-10 | 402.58 |
| 2002-07-11 | 397.45 |
| 2002-07-12 | 407.52 |
| 2002-07-15 | 409.47 |
| 2002-07-16 | 404.67 |
| 2002-07-17 | 412.24 |
| 2002-07-18 | 416.28 |
| 2002-07-19 | 413.68 |
| 2002-07-22 | 400.31 |
| 2002-07-23 | 383.01 |
| 2002-07-24 | 360.10 |
| 2002-07-25 | 369.10 |
| 2002-07-26 | 360.78 |
| 2002-07-29 | 376.94 |
| 2002-07-30 | 374.90 |
| 2002-07-31 | 368.43 |
| 2002-08-01 | 376.58 |
| 2002-08-02 | 371.37 |
| 2002-08-05 | 358.75 |
| 2002-08-06 | 349.19 |
| 2002-08-07 | 350.42 |
| 2002-08-08 | 348.52 |
| 2002-08-09 | 350.75 |
| 2002-08-12 | 353.85 |
| 2002-08-13 | 357.08 |
| 2002-08-14 | 347.87 |
| 2002-08-15 | 351.65 |
| 2002-08-16 | 347.48 |
| 2002-08-19 | 354.58 |
| 2002-08-20 | 354.57 |
| 2002-08-21 | 365.21 |
| 2002-08-22 | 356.31 |
| 2002-08-23 | 339.10 |
| 2002-08-26 | 338.25 |
| 2002-08-27 | 336.31 |
| 2002-08-28 | 348.74 |
| 2002-08-29 | 353.20 |
| 2002-08-30 | 349.64 |
| 2002-09-02 | . |
| 2002-09-03 | 338.09 |
| 2002-09-04 | 334.04 |
| 2002-09-05 | 330.18 |
| 2002-09-06 | 337.96 |
| 2002-09-09 | 332.09 |
| 2002-09-10 | 332.85 |
| 2002-09-11 | 335.03 |
| 2002-09-12 | 330.25 |
| 2002-09-13 | 325.87 |
| 2002-09-16 | 318.38 |
| 2002-09-17 | 317.46 |
| 2002-09-18 | 302.00 |
| 2002-09-19 | 300.87 |
| 2002-09-20 | 301.27 |
| 2002-09-23 | 297.13 |
| 2002-09-24 | 284.53 |
| 2002-09-25 | 282.39 |
| 2002-09-26 | 288.40 |
| 2002-09-27 | 296.26 |
| 2002-09-30 | 287.75 |
| 2002-10-01 | 288.34 |
| 2002-10-02 | 297.49 |
| 2002-10-03 | 292.97 |
| 2002-10-04 | 296.29 |
| 2002-10-07 | 296.93 |
| 2002-10-08 | 294.70 |
| 2002-10-09 | 288.75 |
| 2002-10-10 | 287.02 |
| 2002-10-11 | 299.48 |
| 2002-10-14 | 299.18 |
| 2002-10-15 | 313.01 |
| 2002-10-16 | 304.26 |
| 2002-10-17 | 299.75 |
| 2002-10-18 | 296.27 |
| 2002-10-21 | 292.81 |
| 2002-10-22 | 302.36 |
| 2002-10-23 | 293.66 |
| 2002-10-24 | 292.84 |
| 2002-10-25 | 294.19 |
| 2002-10-28 | 304.81 |
| 2002-10-29 | 294.68 |
| 2002-10-30 | 300.61 |
| 2002-10-31 | 303.83 |
| 2002-11-01 | 304.06 |
| 2002-11-04 | 311.33 |
| 2002-11-05 | 312.99 |
| 2002-11-06 | 315.67 |
| 2002-11-07 | 309.84 |
| 2002-11-08 | 313.40 |
| 2002-11-11 | 316.50 |
| 2002-11-12 | 316.66 |
| 2002-11-13 | 310.75 |
| 2002-11-14 | 312.96 |
| 2002-11-15 | 312.04 |
| 2002-11-18 | 318.90 |
| 2002-11-19 | 316.81 |
| 2002-11-20 | 313.29 |
| 2002-11-21 | 316.69 |
| 2002-11-22 | 318.91 |
| 2002-11-25 | 317.45 |
| 2002-11-26 | 313.12 |
| 2002-11-27 | 299.13 |
| 2002-11-28 | . |
| 2002-11-29 | 298.92 |
| 2002-12-02 | 294.25 |
| 2002-12-03 | 288.47 |
| 2002-12-04 | 287.41 |
| 2002-12-05 | 287.68 |
| 2002-12-06 | 284.57 |
| 2002-12-09 | 285.14 |
| 2002-12-10 | 289.04 |
| 2002-12-11 | 292.13 |
| 2002-12-12 | 297.16 |
| 2002-12-13 | 295.86 |
| 2002-12-16 | 300.24 |
| 2002-12-17 | 321.14 |
| 2002-12-18 | 312.76 |
| 2002-12-19 | 314.22 |
| 2002-12-20 | 314.16 |
| 2002-12-23 | 315.07 |
| 2002-12-24 | 316.39 |
| 2002-12-25 | . |
| 2002-12-26 | 317.18 |
| 2002-12-27 | 317.65 |
| 2002-12-30 | 319.06 |
| 2002-12-31 | 320.24 |
| 2003-01-01 | . |
| 2003-01-02 | 326.00 |
| 2003-01-03 | 329.41 |
| 2003-01-06 | 333.96 |
| 2003-01-07 | 324.92 |
| 2003-01-08 | 321.35 |
| 2003-01-09 | 327.79 |
| 2003-01-10 | 331.17 |
| 2003-01-13 | 333.69 |
| 2003-01-14 | 335.74 |
| 2003-01-15 | 326.72 |
| 2003-01-16 | 329.22 |
| 2003-01-17 | 329.77 |
| 2003-01-20 | . |
| 2003-01-21 | 332.65 |
| 2003-01-22 | 332.48 |
| 2003-01-23 | 329.30 |
| 2003-01-24 | 331.05 |
| 2003-01-27 | 320.41 |
| 2003-01-28 | 317.61 |
| 2003-01-29 | 316.77 |
| 2003-01-30 | 318.63 |
| 2003-01-31 | 310.40 |
| 2003-02-03 | 311.39 |
| 2003-02-04 | 306.10 |
| 2003-02-05 | 307.16 |
| 2003-02-06 | 308.64 |
| 2003-02-07 | 304.14 |
| 2003-02-10 | 297.78 |
| 2003-02-11 | 298.02 |
| 2003-02-12 | 295.53 |
| 2003-02-13 | 297.78 |
| 2003-02-14 | 302.21 |
| 2003-02-17 | . |
| 2003-02-18 | 300.36 |
| 2003-02-19 | 298.84 |
| 2003-02-20 | 288.42 |
| 2003-02-21 | 283.45 |
| 2003-02-24 | 288.48 |
| 2003-02-25 | 281.38 |
| 2003-02-26 | 275.46 |
| 2003-02-27 | 279.30 |
| 2003-02-28 | 280.15 |
| 2003-03-03 | 283.99 |
| 2003-03-04 | 279.82 |
| 2003-03-05 | 277.85 |
| 2003-03-06 | 270.82 |
| 2003-03-07 | 271.18 |
| 2003-03-10 | 260.98 |
| 2003-03-11 | 259.27 |
| 2003-03-12 | 263.71 |
| 2003-03-13 | 266.10 |
| 2003-03-14 | 274.97 |
| 2003-03-17 | 278.41 |
| 2003-03-18 | 280.02 |
| 2003-03-19 | 283.18 |
| 2003-03-20 | 283.87 |
| 2003-03-21 | 290.95 |
| 2003-03-24 | 289.93 |
| 2003-03-25 | 293.21 |
| 2003-03-26 | 293.31 |
| 2003-03-27 | 292.15 |
| 2003-03-28 | 297.45 |
| 2003-03-31 | 296.36 |
| 2003-04-01 | 299.76 |
| 2003-04-02 | 306.64 |
| 2003-04-03 | 305.91 |
| 2003-04-04 | 307.43 |
| 2003-04-07 | 315.76 |
| 2003-04-08 | 308.12 |
| 2003-04-09 | 310.11 |
| 2003-04-10 | 313.44 |
| 2003-04-11 | 311.87 |
| 2003-04-14 | 313.80 |
| 2003-04-15 | 324.64 |
| 2003-04-16 | 323.89 |
| 2003-04-17 | 325.45 |
| 2003-04-18 | . |
| 2003-04-21 | 324.06 |
| 2003-04-22 | 327.17 |
| 2003-04-23 | 332.12 |
| 2003-04-24 | 333.08 |
| 2003-04-25 | 326.01 |
| 2003-04-28 | 329.36 |
| 2003-04-29 | 328.34 |
| 2003-04-30 | 326.18 |
| 2003-05-01 | 330.93 |
| 2003-05-02 | 330.68 |
| 2003-05-05 | 337.23 |
| 2003-05-06 | 322.38 |
| 2003-05-07 | 320.66 |
| 2003-05-08 | 328.91 |
| 2003-05-09 | 329.16 |
| 2003-05-12 | 333.57 |
| 2003-05-13 | 339.98 |
| 2003-05-14 | 343.52 |
| 2003-05-15 | 350.31 |
| 2003-05-16 | 352.60 |
| 2003-05-19 | 352.63 |
| 2003-05-20 | 361.80 |
| 2003-05-21 | 361.67 |
| 2003-05-22 | 366.11 |
| 2003-05-23 | 367.95 |
| 2003-05-26 | . |
| 2003-05-27 | 364.22 |
| 2003-05-28 | 363.51 |
| 2003-05-29 | 366.21 |
| 2003-05-30 | 363.33 |
| 2003-06-02 | 374.91 |
| 2003-06-03 | 370.20 |
| 2003-06-04 | 367.64 |
| 2003-06-05 | 372.98 |
| 2003-06-06 | 378.04 |
| 2003-06-09 | 380.08 |
| 2003-06-10 | 371.67 |
| 2003-06-11 | 372.24 |
| 2003-06-12 | 373.18 |
| 2003-06-13 | 372.83 |
| 2003-06-16 | 374.37 |
| 2003-06-17 | 378.44 |
| 2003-06-18 | 374.61 |
| 2003-06-19 | 372.80 |
| 2003-06-20 | 371.80 |
| 2003-06-23 | 366.28 |
| 2003-06-24 | 366.83 |
| 2003-06-25 | 373.53 |
| 2003-06-26 | 368.06 |
| 2003-06-27 | 372.08 |
| 2003-06-30 | 369.32 |
| 2003-07-01 | 372.31 |
| 2003-07-02 | 372.37 |
| 2003-07-03 | 373.81 |
| 2003-07-04 | . |
| 2003-07-07 | 369.93 |
| 2003-07-08 | 368.25 |
| 2003-07-09 | 364.70 |
| 2003-07-10 | 361.24 |
| 2003-07-11 | 359.64 |
| 2003-07-14 | 360.53 |
| 2003-07-15 | 358.99 |
| 2003-07-16 | 357.75 |
| 2003-07-17 | 354.49 |
| 2003-07-18 | 354.15 |
| 2003-07-21 | 356.13 |
| 2003-07-22 | 351.87 |
| 2003-07-23 | 360.03 |
| 2003-07-24 | 367.23 |
| 2003-07-25 | 361.34 |
| 2003-07-28 | 360.91 |
| 2003-07-29 | 357.52 |
| 2003-07-30 | 355.23 |
| 2003-07-31 | 351.90 |
| 2003-08-01 | 351.01 |
| 2003-08-04 | 350.25 |
| 2003-08-05 | 357.55 |
| 2003-08-06 | 356.80 |
| 2003-08-07 | 360.22 |
| 2003-08-08 | 360.01 |
| 2003-08-11 | 357.53 |
| 2003-08-12 | 359.09 |
| 2003-08-13 | 361.39 |
| 2003-08-14 | 364.05 |
| 2003-08-15 | 372.46 |
| 2003-08-18 | 366.96 |
| 2003-08-19 | 368.42 |
| 2003-08-20 | 366.22 |
| 2003-08-21 | 361.12 |
| 2003-08-22 | 358.60 |
| 2003-08-25 | 358.29 |
| 2003-08-26 | 361.20 |
| 2003-08-27 | 362.01 |
| 2003-08-28 | 365.78 |
| 2003-08-29 | 369.19 |
| 2003-09-01 | . |
| 2003-09-02 | 372.36 |
| 2003-09-03 | 378.05 |
| 2003-09-04 | 384.07 |
| 2003-09-05 | 389.75 |
| 2003-09-08 | 390.62 |
| 2003-09-09 | 388.93 |
| 2003-09-10 | 383.29 |
| 2003-09-11 | 386.78 |
| 2003-09-12 | 393.00 |
| 2003-09-15 | 394.85 |
| 2003-09-16 | 389.99 |
| 2003-09-17 | 390.37 |
| 2003-09-18 | 392.54 |
| 2003-09-19 | 392.67 |
| 2003-09-22 | 393.13 |
| 2003-09-23 | 387.10 |
| 2003-09-24 | 383.32 |
| 2003-09-25 | 377.14 |
| 2003-09-26 | 378.02 |
| 2003-09-29 | 376.25 |
| 2003-09-30 | 377.58 |
| 2003-10-01 | 385.23 |
| 2003-10-02 | 394.26 |
| 2003-10-03 | 393.85 |
| 2003-10-06 | 395.82 |
| 2003-10-07 | 401.10 |
| 2003-10-08 | 404.93 |
| 2003-10-09 | 406.55 |
| 2003-10-10 | 398.66 |
| 2003-10-13 | 400.74 |
| 2003-10-14 | 398.55 |
| 2003-10-15 | 399.78 |
| 2003-10-16 | 403.08 |
| 2003-10-17 | 399.13 |
| 2003-10-20 | 399.76 |
| 2003-10-21 | 403.51 |
| 2003-10-22 | 405.70 |
| 2003-10-23 | 402.25 |
| 2003-10-24 | 409.58 |
| 2003-10-27 | 407.44 |
| 2003-10-28 | 408.62 |
| 2003-10-29 | 412.95 |
| 2003-10-30 | 413.13 |
| 2003-10-31 | 413.66 |
| 2003-11-03 | 413.97 |
| 2003-11-04 | 418.05 |
| 2003-11-05 | 412.15 |
| 2003-11-06 | 406.63 |
| 2003-11-07 | 406.81 |
| 2003-11-10 | 406.89 |
| 2003-11-11 | 407.68 |
| 2003-11-12 | 413.51 |
| 2003-11-13 | 416.40 |
| 2003-11-14 | 417.59 |
| 2003-11-17 | 413.85 |
| 2003-11-18 | 421.64 |
| 2003-11-19 | 419.04 |
| 2003-11-20 | 418.21 |
| 2003-11-21 | 421.35 |
| 2003-11-24 | 416.35 |
| 2003-11-25 | 409.43 |
| 2003-11-26 | 409.17 |
| 2003-11-27 | . |
| 2003-11-28 | 400.43 |
| 2003-12-01 | 406.09 |
| 2003-12-02 | 410.26 |
| 2003-12-03 | 406.76 |
| 2003-12-04 | 408.29 |
| 2003-12-05 | 410.78 |
| 2003-12-08 | 410.31 |
| 2003-12-09 | 415.69 |
| 2003-12-10 | 415.11 |
| 2003-12-11 | 412.71 |
| 2003-12-12 | 418.00 |
| 2003-12-15 | 419.02 |
| 2003-12-16 | 418.79 |
| 2003-12-17 | 420.33 |
| 2003-12-18 | 419.74 |
| 2003-12-19 | 420.73 |
| 2003-12-22 | 421.18 |
| 2003-12-23 | 423.94 |
| 2003-12-24 | 425.10 |
| 2003-12-25 | . |
| 2003-12-26 | 424.95 |
| 2003-12-29 | 427.82 |
| 2003-12-30 | 428.34 |
| 2003-12-31 | 431.08 |
| 2004-01-01 | . |
| 2004-01-02 | 437.58 |
| 2004-01-05 | 445.37 |
| 2004-01-06 | 455.66 |
| 2004-01-07 | 454.18 |
| 2004-01-08 | 457.12 |
| 2004-01-09 | 469.01 |
| 2004-01-12 | 468.84 |
| 2004-01-13 | 465.63 |
| 2004-01-14 | 463.97 |
| 2004-01-15 | 466.86 |
| 2004-01-16 | 463.21 |
| 2004-01-19 | . |
| 2004-01-20 | 462.67 |
| 2004-01-21 | 464.57 |
| 2004-01-22 | 474.80 |
| 2004-01-23 | 477.58 |
| 2004-01-26 | 471.08 |
| 2004-01-27 | 488.06 |
| 2004-01-28 | 483.45 |
| 2004-01-29 | 475.22 |
| 2004-01-30 | 476.57 |
| 2004-02-02 | 475.85 |
| 2004-02-03 | 475.62 |
| 2004-02-04 | 471.30 |
| 2004-02-05 | 478.78 |
| 2004-02-06 | 488.77 |
| 2004-02-09 | 489.72 |
| 2004-02-10 | 486.68 |
| 2004-02-11 | 490.15 |
| 2004-02-12 | 499.40 |
| 2004-02-13 | 490.68 |
| 2004-02-16 | . |
| 2004-02-17 | 491.49 |
| 2004-02-18 | 490.64 |
| 2004-02-19 | 482.77 |
| 2004-02-20 | 475.74 |
| 2004-02-23 | 478.02 |
| 2004-02-24 | 476.11 |
| 2004-02-25 | 471.49 |
| 2004-02-26 | 473.57 |
| 2004-02-27 | 475.42 |
| 2004-03-01 | 483.44 |
| 2004-03-02 | 476.16 |
| 2004-03-03 | 470.81 |
| 2004-03-04 | 474.23 |
| 2004-03-05 | 484.39 |
| 2004-03-08 | 477.19 |
| 2004-03-09 | 479.25 |
| 2004-03-10 | 465.86 |
| 2004-03-11 | 457.06 |
| 2004-03-12 | 453.46 |
| 2004-03-15 | 450.79 |
| 2004-03-16 | 460.56 |
| 2004-03-17 | 460.17 |
| 2004-03-18 | 461.89 |
| 2004-03-19 | 456.32 |
| 2004-03-22 | 450.60 |
| 2004-03-23 | 449.01 |
| 2004-03-24 | 441.08 |
| 2004-03-25 | 443.05 |
| 2004-03-26 | 449.09 |
| 2004-03-29 | 456.63 |
| 2004-03-30 | 446.71 |
| 2004-03-31 | 450.64 |
| 2004-04-01 | 453.09 |
| 2004-04-02 | 453.12 |
| 2004-04-05 | 444.95 |
| 2004-04-06 | 441.84 |
| 2004-04-07 | 443.85 |
| 2004-04-08 | 441.51 |
| 2004-04-09 | . |
| 2004-04-12 | 440.24 |
| 2004-04-13 | 440.26 |
| 2004-04-14 | 438.00 |
| 2004-04-15 | 433.80 |
| 2004-04-16 | 439.08 |
| 2004-04-19 | 439.73 |
| 2004-04-20 | 442.59 |
| 2004-04-21 | 436.80 |
| 2004-04-22 | 437.10 |
| 2004-04-23 | 435.02 |
| 2004-04-26 | 433.28 |
| 2004-04-27 | 436.81 |
| 2004-04-28 | 429.73 |
| 2004-04-29 | 429.54 |
| 2004-04-30 | 432.11 |
| 2004-05-03 | 435.43 |
| 2004-05-04 | 441.69 |
| 2004-05-05 | 437.10 |
| 2004-05-06 | 425.23 |
| 2004-05-07 | 419.32 |
| 2004-05-10 | 410.29 |
| 2004-05-11 | 409.56 |
| 2004-05-12 | 415.90 |
| 2004-05-13 | 421.61 |
| 2004-05-14 | 417.24 |
| 2004-05-17 | 416.73 |
| 2004-05-18 | 417.10 |
| 2004-05-19 | 430.30 |
| 2004-05-20 | 426.49 |
| 2004-05-21 | 430.22 |
| 2004-05-24 | 422.33 |
| 2004-05-25 | 426.17 |
| 2004-05-26 | 427.93 |
| 2004-05-27 | 436.92 |
| 2004-05-28 | 436.83 |
| 2004-05-31 | . |
| 2004-06-01 | 434.38 |
| 2004-06-02 | 445.46 |
| 2004-06-03 | 442.84 |
| 2004-06-04 | 446.01 |
| 2004-06-07 | 453.54 |
| 2004-06-08 | 453.81 |
| 2004-06-09 | 433.23 |
| 2004-06-10 | 444.47 |
| 2004-06-11 | . |
| 2004-06-14 | 440.66 |
| 2004-06-15 | 444.93 |
| 2004-06-16 | 444.93 |
| 2004-06-17 | 440.08 |
| 2004-06-18 | 444.39 |
| 2004-06-21 | 443.81 |
| 2004-06-22 | 439.95 |
| 2004-06-23 | 440.72 |
| 2004-06-24 | 445.73 |
| 2004-06-25 | 443.79 |
| 2004-06-28 | 446.86 |
| 2004-06-29 | 446.69 |
| 2004-06-30 | 448.18 |
| 2004-07-01 | 450.61 |
| 2004-07-02 | 458.65 |
| 2004-07-05 | . |
| 2004-07-06 | 458.19 |
| 2004-07-07 | 459.31 |
| 2004-07-08 | 462.88 |
| 2004-07-09 | 459.00 |
| 2004-07-12 | 459.89 |
| 2004-07-13 | 457.95 |
| 2004-07-14 | 462.41 |
| 2004-07-15 | 459.48 |
| 2004-07-16 | 463.49 |
| 2004-07-19 | 460.02 |
| 2004-07-20 | 455.28 |
| 2004-07-21 | 452.15 |
| 2004-07-22 | 446.96 |
| 2004-07-23 | 439.22 |
| 2004-07-26 | 438.13 |
| 2004-07-27 | 435.57 |
| 2004-07-28 | 432.67 |
| 2004-07-29 | 436.96 |
| 2004-07-30 | 437.04 |
| 2004-08-02 | 440.48 |
| 2004-08-03 | 443.44 |
| 2004-08-04 | 437.33 |
| 2004-08-05 | 440.08 |
| 2004-08-06 | 449.97 |
| 2004-08-09 | 449.56 |
| 2004-08-10 | 454.97 |
| 2004-08-11 | 449.09 |
| 2004-08-12 | 448.10 |
| 2004-08-13 | 450.02 |
| 2004-08-16 | 450.95 |
| 2004-08-17 | 458.22 |
| 2004-08-18 | 453.27 |
| 2004-08-19 | 455.53 |
| 2004-08-20 | 450.94 |
| 2004-08-23 | 447.13 |
| 2004-08-24 | 439.32 |
| 2004-08-25 | 439.16 |
| 2004-08-26 | 439.48 |
| 2004-08-27 | 441.83 |
| 2004-08-30 | 444.83 |
| 2004-08-31 | 447.80 |
| 2004-09-01 | 448.21 |
| 2004-09-02 | 450.37 |
| 2004-09-03 | 448.57 |
| 2004-09-06 | . |
| 2004-09-07 | 453.63 |
| 2004-09-08 | 456.96 |
| 2004-09-09 | 456.75 |
| 2004-09-10 | 465.19 |
| 2004-09-13 | 460.87 |
| 2004-09-14 | 452.63 |
| 2004-09-15 | 443.68 |
| 2004-09-16 | 444.03 |
| 2004-09-17 | 444.90 |
| 2004-09-20 | 445.34 |
| 2004-09-21 | 453.74 |
| 2004-09-22 | 448.17 |
| 2004-09-23 | 458.65 |
| 2004-09-24 | 456.46 |
| 2004-09-27 | 457.15 |
| 2004-09-28 | 459.18 |
| 2004-09-29 | 464.51 |
| 2004-09-30 | 472.33 |
| 2004-10-01 | 476.44 |
| 2004-10-04 | 473.43 |
| 2004-10-05 | 468.80 |
| 2004-10-06 | 470.58 |
| 2004-10-07 | 463.82 |
| 2004-10-08 | 465.76 |
| 2004-10-11 | 458.41 |
| 2004-10-12 | 453.85 |
| 2004-10-13 | 455.77 |
| 2004-10-14 | 461.08 |
| 2004-10-15 | 463.86 |
| 2004-10-18 | 463.31 |
| 2004-10-19 | 468.64 |
| 2004-10-20 | 464.92 |
| 2004-10-21 | 466.11 |
| 2004-10-22 | 468.79 |
| 2004-10-25 | 465.86 |
| 2004-10-26 | 462.87 |
| 2004-10-27 | 463.91 |
| 2004-10-28 | 466.85 |
| 2004-10-29 | 464.66 |
| 2004-11-01 | 470.30 |
| 2004-11-02 | 474.89 |
| 2004-11-03 | 470.78 |
| 2004-11-04 | 469.30 |
| 2004-11-05 | 474.34 |
| 2004-11-08 | 473.47 |
| 2004-11-09 | 474.53 |
| 2004-11-10 | 477.10 |
| 2004-11-11 | 482.74 |
| 2004-11-12 | 481.05 |
| 2004-11-15 | 480.63 |
| 2004-11-16 | 479.51 |
| 2004-11-17 | 482.34 |
| 2004-11-18 | 481.90 |
| 2004-11-19 | 484.13 |
| 2004-11-22 | 479.03 |
| 2004-11-23 | 483.98 |
| 2004-11-24 | 491.91 |
| 2004-11-25 | . |
| 2004-11-26 | 488.74 |
| 2004-11-29 | 491.77 |
| 2004-11-30 | 490.51 |
| 2004-12-01 | 493.39 |
| 2004-12-02 | 495.57 |
| 2004-12-03 | 495.46 |
| 2004-12-06 | 495.72 |
| 2004-12-07 | 495.29 |
| 2004-12-08 | 483.94 |
| 2004-12-09 | 477.47 |
| 2004-12-10 | 476.36 |
| 2004-12-13 | 485.17 |
| 2004-12-14 | 485.63 |
| 2004-12-15 | 493.03 |
| 2004-12-16 | 488.70 |
| 2004-12-17 | 486.26 |
| 2004-12-20 | 496.36 |
| 2004-12-21 | 499.40 |
| 2004-12-22 | 507.05 |
| 2004-12-23 | 512.56 |
| 2004-12-24 | . |
| 2004-12-27 | 520.25 |
| 2004-12-28 | 515.36 |
| 2004-12-29 | 513.23 |
| 2004-12-30 | 518.50 |
| 2004-12-31 | 517.13 |
| 2005-01-03 | 521.35 |
| 2005-01-04 | 513.58 |
| 2005-01-05 | 508.63 |
| 2005-01-06 | 505.93 |
| 2005-01-07 | 500.69 |
| 2005-01-10 | 505.00 |
| 2005-01-11 | 505.10 |
| 2005-01-12 | 506.92 |
| 2005-01-13 | 504.31 |
| 2005-01-14 | 502.29 |
| 2005-01-17 | . |
| 2005-01-18 | 499.46 |
| 2005-01-19 | 500.25 |
| 2005-01-20 | 493.10 |
| 2005-01-21 | 495.62 |
| 2005-01-24 | 494.89 |
| 2005-01-25 | 496.82 |
| 2005-01-26 | 503.51 |
| 2005-01-27 | 498.62 |
#2005-01-28| 499.72
#2005-01-31| 499.11
#2005-02-01| 502.83
#2005-02-02| 506.38
#2005-02-03| 499.45
#2005-02-04| 506.83
#2005-02-07| 509.10
#2005-02-08| 506.42
#2005-02-09| 506.02
#2005-02-10| 511.85
#2005-02-11| 516.77
#2005-02-14| 520.63
#2005-02-15| 521.39
#2005-02-16| 518.14
#2005-02-17| 521.15
#2005-02-18| 520.92
#2005-02-21| .
#2005-02-22| 523.04
#2005-02-23| 522.56
#2005-02-24| 523.80
#2005-02-25| 523.99
#2005-02-28| 531.13
#2005-03-01| 533.19
#2005-03-02| 534.41
#2005-03-03| 539.42
#2005-03-04| 546.06
#2005-03-07| 544.96
#2005-03-08| 546.32
#2005-03-09| 545.91
#2005-03-10| 542.01
#2005-03-11| 543.57
#2005-03-14| 545.23
#2005-03-15| 554.96
#2005-03-16| 557.52
#2005-03-17| 558.38
#2005-03-18| 550.83
#2005-03-21| 543.47
#2005-03-22| 542.68
#2005-03-23| 531.26
#2005-03-24| 529.36
#2005-03-25| .
#2005-03-28| 525.65
#2005-03-29| 530.87
#2005-03-30| 529.30
#2005-03-31| 536.41
#2005-04-01| 539.67
#2005-04-04| 528.72
#2005-04-05| 537.42
#2005-04-06| 539.11
#2005-04-07| 548.50
#2005-04-08| 549.47
#2005-04-11| 549.72
#2005-04-12| 546.97
#2005-04-13| 546.67
#2005-04-14| 542.72
#2005-04-15| 539.04
#2005-04-18| 542.96
#2005-04-19| 547.60
#2005-04-20| 544.47
#2005-04-21| 547.51
#2005-04-22| 546.33
#2005-04-25| 545.52
#2005-04-26| 543.56
#2005-04-27| 534.87
#2005-04-28| 527.06
#2005-04-29| 524.06
#2005-05-02| 524.42
#2005-05-03| 531.69
#2005-05-04| 533.81
#2005-05-05| 533.13
#2005-05-06| 536.31
#2005-05-09| 535.84
#2005-05-10| 542.71
#2005-05-11| 545.49
#2005-05-12| 540.41
#2005-05-13| 536.31
#2005-05-16| 535.26
#2005-05-17| 538.58
#2005-05-18| 547.42
#2005-05-19| 546.36
#2005-05-20| 545.57
#2005-05-23| 552.11
#2005-05-24| 554.71
#2005-05-25| 555.02
#2005-05-26| 560.88
#2005-05-27| 561.70
#2005-05-30| .
#2005-05-31| 554.94
#2005-06-01| 551.96
#2005-06-02| 555.91
#2005-06-03| 557.08
#2005-06-06| 554.58
#2005-06-07| 560.24
#2005-06-08| 568.85
#2005-06-09| 561.12
#2005-06-10| 561.65
#2005-06-13| 562.53
#2005-06-14| 565.17
#2005-06-15| 567.40
#2005-06-16| 572.85
#2005-06-17| 583.93
#2005-06-20| 576.53
#2005-06-21| 578.70
#2005-06-22| 575.64
#2005-06-23| 571.55
#2005-06-24| 569.24
#2005-06-27| 563.52
#2005-06-28| 561.89
#2005-06-29| 563.32
#2005-06-30| 567.35
#2005-07-01| 558.87
#2005-07-04| .
#2005-07-05| 561.75
#2005-07-06| 560.61
#2005-07-07| 557.63
#2005-07-08| 565.60
#2005-07-11| 576.98
#2005-07-12| 581.77
#2005-07-13| 571.53
#2005-07-14| 575.01
#2005-07-15| 573.97
#2005-07-18| 574.67
#2005-07-19| 573.29
#2005-07-20| 568.92
#2005-07-21| 574.54
#2005-07-22| 575.90
#2005-07-25| 578.21
#2005-07-26| 578.04
#2005-07-27| 584.15
#2005-07-28| 590.45
#2005-07-29| 595.88
#2005-08-01| 601.91
#2005-08-02| 604.52
#2005-08-03| 611.33
#2005-08-04| 612.22
#2005-08-05| 611.62
#2005-08-08| 614.15
#2005-08-09| 612.07
#2005-08-10| 610.48
#2005-08-11| 616.32
#2005-08-12| 617.62
#2005-08-15| 615.70
#2005-08-16| 617.82
#2005-08-17| 648.82
#2005-08-18| 641.02
#2005-08-19| 642.83
#2005-08-22| 643.02
#2005-08-23| 644.47
#2005-08-24| 645.88
#2005-08-25| 643.09
#2005-08-26| 644.72
#2005-08-29| 640.45
#2005-08-30| 647.90
#2005-08-31| 660.86
#2005-09-01| 668.45
#2005-09-02| 674.75
#2005-09-05| .
#2005-09-06| 680.80
#2005-09-07| 674.56
#2005-09-08| 672.17
#2005-09-09| 675.62
#2005-09-12| 669.28
#2005-09-13| 667.11
#2005-09-14| 668.08
#2005-09-15| 674.27
#2005-09-16| 679.24
#2005-09-19| 673.92
#2005-09-20| 676.47
#2005-09-21| 679.40
#2005-09-22| 675.68
#2005-09-23| 669.48
#2005-09-26| 668.93
#2005-09-27| 670.70
#2005-09-28| 670.51
#2005-09-29| 676.91
#2005-09-30| 683.40
#2005-10-03| 670.54
#2005-10-04| 673.45
#2005-10-05| 686.81
#2005-10-06| 681.83
#2005-10-07| 676.64
#2005-10-10| 678.60
#2005-10-11| 679.57
#2005-10-12| 680.28
#2005-10-13| 655.79
#2005-10-14| 655.73
#2005-10-17| 659.42
#2005-10-18| 647.92
#2005-10-19| 635.93
#2005-10-20| 637.02
#2005-10-21| 625.70
#2005-10-24| 640.39
#2005-10-25| 647.55
#2005-10-26| 646.84
#2005-10-27| 639.04
#2005-10-28| 636.03
#2005-10-31| 640.14
#2005-11-01| 634.00
#2005-11-02| 639.89
#2005-11-03| 644.91
#2005-11-04| 637.54
#2005-11-07| 639.20
#2005-11-08| 634.72
#2005-11-09| 627.65
#2005-11-10| 625.31
#2005-11-11| 627.98
#2005-11-14| 632.01
#2005-11-15| 631.38
#2005-11-16| 620.81
#2005-11-17| 625.46
#2005-11-18| 624.42
#2005-11-21| 630.85
#2005-11-22| 627.01
#2005-11-23| 627.83
#2005-11-24| .
#2005-11-25| 591.97
#2005-11-28| 581.76
#2005-11-29| 577.56
#2005-11-30| 579.38
#2005-12-01| 587.89
#2005-12-02| 590.42
#2005-12-05| 589.63
#2005-12-06| 593.67
#2005-12-07| 592.94
#2005-12-08| 593.89
#2005-12-09| 593.18
#2005-12-12| 601.31
#2005-12-13| 598.31
#2005-12-14| 601.86
#2005-12-15| 594.11
#2005-12-16| 596.39
#2005-12-19| 596.73
#2005-12-20| 602.11
#2005-12-21| 603.38
#2005-12-22| 612.22
#2005-12-23| 623.48
#2005-12-26| .
#2005-12-27| 630.33
#2005-12-28| 629.07
#2005-12-29| 628.92
#2005-12-30| 627.20
#2006-01-02| .
#2006-01-03| 652.98
#2006-01-04| 665.36
#2006-01-05| 653.31
#2006-01-06| 654.29
#2006-01-09| 650.19
#2006-01-10| 649.64
#2006-01-11| 647.70
#2006-01-12| 648.35
#2006-01-13| 645.71
#2006-01-16| .
#2006-01-17| 645.50
#2006-01-18| 645.40
#2006-01-19| 651.34
#2006-01-20| 651.88
#2006-01-23| 653.36
#2006-01-24| 660.80
#2006-01-25| 671.80
#2006-01-26| 680.18
#2006-01-27| 680.65
#2006-01-30| 680.02
#2006-01-31| 683.07
#2006-02-01| 695.97
#2006-02-02| 697.81
#2006-02-03| 691.07
#2006-02-06| 691.87
#2006-02-07| 680.31
#2006-02-08| 681.82
#2006-02-09| 690.62
#2006-02-10| 685.40
#2006-02-13| 689.08
#2006-02-14| 691.57
#2006-02-15| 689.60
#2006-02-16| 696.72
#2006-02-17| 702.68
#2006-02-20| .
#2006-02-21| 701.32
#2006-02-22| 699.65
#2006-02-23| 709.63
#2006-02-24| 704.74
#2006-02-27| 703.51
#2006-02-28| 697.29
#2006-03-01| 705.00
#2006-03-02| 709.45
#2006-03-03| 713.46
#2006-03-06| 716.53
#2006-03-07| 701.38
#2006-03-08| 699.88
#2006-03-09| 695.56
#2006-03-10| 694.39
#2006-03-13| 707.88
#2006-03-14| 713.15
#2006-03-15| 718.94
#2006-03-16| 720.90
#2006-03-17| 719.50
#2006-03-20| 728.63
#2006-03-21| 721.07
#2006-03-22| 726.77
#2006-03-23| 719.87
#2006-03-24| 716.56
#2006-03-27| 717.33
#2006-03-28| 727.47
#2006-03-29| 729.73
#2006-03-30| 753.62
#2006-03-31| 752.90
#2006-04-03| 758.70
#2006-04-04| 764.66
#2006-04-05| 772.12
#2006-04-06| 773.23
#2006-04-07| 766.72
#2006-04-10| 763.52
#2006-04-11| 763.54
#2006-04-12| 751.74
#2006-04-13| 750.35
#2006-04-14| .
#2006-04-17| 762.29
#2006-04-18| 770.95
#2006-04-19| 776.43
#2006-04-20| 785.94
#2006-04-21| 800.11
#2006-04-24| 803.76
#2006-04-25| 808.76
#2006-04-26| 825.63
#2006-04-27| 824.16
#2006-04-28| 836.13
#2006-05-01| 841.00
#2006-05-02| 854.54
#2006-05-03| 851.30
#2006-05-04| 872.72
#2006-05-05| 875.29
#2006-05-08| 883.81
#2006-05-09| 875.93
#2006-05-10| 882.68
#2006-05-11| 895.37
#2006-05-12| 900.09
#2006-05-15| 850.11
#2006-05-16| 847.50
#2006-05-17| 815.06
#2006-05-18| 793.56
#2006-05-19| 802.91
#2006-05-22| 763.80
#2006-05-23| 801.43
#2006-05-24| 781.51
#2006-05-25| 782.55
#2006-05-26| 798.02
#2006-05-29| .
#2006-05-30| 808.52
#2006-05-31| 811.73
#2006-06-01| 808.07
#2006-06-02| 820.59
#2006-06-05| 821.28
#2006-06-06| 791.30
#2006-06-07| 782.11
#2006-06-08| 740.27
#2006-06-09| 750.78
#2006-06-12| 740.19
#2006-06-13| 705.23
#2006-06-14| 709.29
#2006-06-15| 747.60
#2006-06-16| 741.99
#2006-06-19| 747.97
#2006-06-20| 741.15
#2006-06-21| 747.62
#2006-06-22| 746.59
#2006-06-23| 750.02
#2006-06-26| 758.73
#2006-06-27| 755.89
#2006-06-28| 749.73
#2006-06-29| 763.87
#2006-06-30| 795.60
#2006-07-03| 806.66
#2006-07-04| .
#2006-07-05| 806.29
#2006-07-06| 815.24
#2006-07-07| 817.01
#2006-07-10| 810.07
#2006-07-11| 803.44
#2006-07-12| 800.39
#2006-07-13| 784.05
#2006-07-14| 771.27
#2006-07-17| 752.03
#2006-07-18| 748.24
#2006-07-19| 765.36
#2006-07-20| 779.19
#2006-07-21| 776.65
#2006-07-24| 786.32
#2006-07-25| 787.37
#2006-07-26| 788.49
#2006-07-27| 804.63
#2006-07-28| 806.46
#2006-07-31| 805.11
#2006-08-01| 804.61
#2006-08-02| 823.47
#2006-08-03| 824.59
#2006-08-04| 840.85
#2006-08-07| 829.86
#2006-08-08| 823.78
#2006-08-09| 830.20
#2006-08-10| 816.90
#2006-08-11| 817.90
#2006-08-14| 830.64
#2006-08-15| 839.76
#2006-08-16| 850.81
#2006-08-17| 858.16
#2006-08-18| 858.90
#2006-08-21| 858.78
#2006-08-22| 852.42
#2006-08-23| 846.41
#2006-08-24| 831.01
#2006-08-25| 829.43
#2006-08-28| 834.30
#2006-08-29| 829.62
#2006-08-30| 841.23
#2006-08-31| 841.46
#2006-09-01| 846.07
#2006-09-04| .
#2006-09-05| 847.10
#2006-09-06| 845.20
#2006-09-07| 834.05
#2006-09-08| 833.36
#2006-09-11| 828.52
#2006-09-12| 829.40
#2006-09-13| 839.02
#2006-09-14| 848.78
#2006-09-15| 845.15
#2006-09-18| 849.97
#2006-09-19| 849.13
#2006-09-20| 850.56
#2006-09-21| 856.67
#2006-09-22| 854.83
#2006-09-25| 849.84
#2006-09-26| 853.95
#2006-09-27| 859.40
#2006-09-28| 859.26
#2006-09-29| 864.42
#2006-10-02| 860.90
#2006-10-03| 858.79
#2006-10-04| 856.10
#2006-10-05| 864.17
#2006-10-06| 850.69
#2006-10-09| 853.25
#2006-10-10| 852.73
#2006-10-11| 851.44
#2006-10-12| 853.07
#2006-10-13| 851.24
#2006-10-16| 860.33
#2006-10-17| 859.16
#2006-10-18| 865.39
#2006-10-19| 874.49
#2006-10-20| 877.86
#2006-10-23| 876.31
#2006-10-24| 879.70
#2006-10-25| 892.15
#2006-10-26| 895.24
#2006-10-27| 894.23
#2006-10-30| 888.68
#2006-10-31| 895.58
#2006-11-01| 897.40
#2006-11-02| 894.27
#2006-11-03| 892.86
#2006-11-06| 898.27
#2006-11-07| 908.25
#2006-11-08| 900.41
#2006-11-09| 906.53
#2006-11-10| 912.16
#2006-11-13| 911.20
#2006-11-14| 915.55
#2006-11-15| 916.45
#2006-11-16| 915.62
#2006-11-17| 909.66
#2006-11-20| 912.41
#2006-11-21| 914.89
#2006-11-22| 955.44
#2006-11-23| .
#2006-11-24| 970.25
#2006-11-27| 962.34
#2006-11-28| 957.67
#2006-11-29| 973.95
#2006-11-30| 984.10
#2006-12-01| 993.29
#2006-12-04|1001.01
#2006-12-05|1007.93
#2006-12-06|1008.29
#2006-12-07|1008.59
#2006-12-08|1011.66
#2006-12-11|1016.48
#2006-12-12|1030.45
#2006-12-13|1027.70
#2006-12-14|1027.98
#2006-12-15|1020.18
#2006-12-18|1024.66
#2006-12-19|1019.01
#2006-12-20|1022.60
#2006-12-21|1020.65
#2006-12-22|1019.37
#2006-12-25| .
#2006-12-26|1017.69
#2006-12-27|1025.12
#2006-12-28|1033.90
#2006-12-29|1037.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1057.05
#2007-01-04|1037.61
#2007-01-05|1030.09
#2007-01-08|1029.33
#2007-01-09|1036.50
#2007-01-10|1030.36
#2007-01-11|1033.01
#2007-01-12|1038.26
#2007-01-15| .
#2007-01-16|1040.31
#2007-01-17|1041.65
#2007-01-18|1041.24
#2007-01-19|1038.54
#2007-01-22|1059.02
#2007-01-23|1068.80
#2007-01-24|1075.71
#2007-01-25|1066.80
#2007-01-26|1049.33
#2007-01-29|1053.54
#2007-01-30|1054.14
#2007-01-31|1062.87
#2007-02-01|1078.44
#2007-02-02|1089.96
#2007-02-05|1087.97
#2007-02-06|1090.96
#2007-02-07|1105.22
#2007-02-08|1100.10
#2007-02-09|1124.81
#2007-02-12|1109.15
#2007-02-13|1111.25
#2007-02-14|1132.36
#2007-02-15|1135.13
#2007-02-16|1138.30
#2007-02-19| .
#2007-02-20|1127.39
#2007-02-21|1115.09
#2007-02-22|1116.92
#2007-02-23|1117.38
#2007-02-26|1117.94
#2007-02-27|1088.08
#2007-02-28|1078.09
#2007-03-01|1065.88
#2007-03-02|1081.19
#2007-03-05|1046.04
#2007-03-06|1057.76
#2007-03-07|1063.32
#2007-03-08|1081.13
#2007-03-09|1086.98
#2007-03-12|1098.81
#2007-03-13|1096.19
#2007-03-14|1073.88
#2007-03-15|1088.46
#2007-03-16|1098.87
#2007-03-19|1120.67
#2007-03-20|1121.23
#2007-03-21|1132.34
#2007-03-22|1148.89
#2007-03-23|1141.68
#2007-03-26|1138.02
#2007-03-27|1129.87
#2007-03-28|1120.84
#2007-03-29|1140.76
#2007-03-30|1151.92
#2007-04-02|1154.03
#2007-04-03|1162.19
#2007-04-04|1170.66
#2007-04-05|1176.03
#2007-04-06| .
#2007-04-09|1169.82
#2007-04-10|1187.45
#2007-04-11|1174.31
#2007-04-12|1169.63
#2007-04-13|1168.62
#2007-04-16|1181.83
#2007-04-17|1190.85
#2007-04-18|1191.72
#2007-04-19|1189.48
#2007-04-20|1203.06
#2007-04-23|1206.18
#2007-04-24|1199.05
#2007-04-25|1219.36
#2007-04-26|1216.24
#2007-04-27|1218.41
#2007-04-30|1232.37
#2007-05-01|1223.01
#2007-05-02|1226.16
#2007-05-03|1221.52
#2007-05-04|1223.48
#2007-05-07|1238.58
#2007-05-08|1227.99
#2007-05-09|1237.03
#2007-05-10|1235.01
#2007-05-11|1231.83
#2007-05-14|1233.27
#2007-05-15|1244.41
#2007-05-16|1242.33
#2007-05-17|1234.84
#2007-05-18|1240.53
#2007-05-21|1241.74
#2007-05-22|1254.33
#2007-05-23|1263.03
#2007-05-24|1252.25
#2007-05-25|1254.24
#2007-05-28| .
#2007-05-29|1258.21
#2007-05-30|1239.58
#2007-05-31|1256.14
#2007-06-01|1248.69
#2007-06-04|1250.87
#2007-06-05|1254.49
#2007-06-06|1233.47
#2007-06-07|1198.72
#2007-06-08|1184.48
#2007-06-11|1206.30
#2007-06-12|1193.94
#2007-06-13|1210.72
#2007-06-14|1225.96
#2007-06-15|1238.13
#2007-06-18|1236.15
#2007-06-19|1233.93
#2007-06-20|1236.73
#2007-06-21|1230.09
#2007-06-22|1229.05
#2007-06-25|1225.70
#2007-06-26|1224.68
#2007-06-27|1218.20
#2007-06-28|1230.71
#2007-06-29|1249.47
#2007-07-02|1265.96
#2007-07-03|1275.82
#2007-07-04| .
#2007-07-05|1291.54
#2007-07-06|1292.68
#2007-07-09|1302.12
#2007-07-10|1312.15
#2007-07-11|1317.70
#2007-07-12|1323.11
#2007-07-13|1324.43
#2007-07-16|1337.92
#2007-07-17|1338.83
#2007-07-18|1346.84
#2007-07-19|1354.95
#2007-07-20|1357.08
#2007-07-23|1358.57
#2007-07-24|1358.70
#2007-07-25|1335.78
#2007-07-26|1323.28
#2007-07-27|1299.57
#2007-07-30|1309.41
#2007-07-31|1329.06
#2007-08-01|1308.01
#2007-08-02|1318.70
#2007-08-03|1317.88
#2007-08-06|1296.71
#2007-08-07|1306.22
#2007-08-08|1347.56
#2007-08-09|1314.32
#2007-08-10|1290.27
#2007-08-13|1293.68
#2007-08-14|1283.41
#2007-08-15|1246.12
#2007-08-16|1191.63
#2007-08-17|1227.89
#2007-08-20|1246.29
#2007-08-21|1243.39
#2007-08-22|1268.87
#2007-08-23|1269.57
#2007-08-24|1286.20
#2007-08-27|1293.76
#2007-08-28|1271.99
#2007-08-29|1276.65
#2007-08-30|1278.58
#2007-08-31|1301.39
#2007-09-03| .
#2007-09-04|1313.96
#2007-09-05|1297.43
#2007-09-06|1300.39
#2007-09-07|1279.15
#2007-09-10|1256.88
#2007-09-11|1292.03
#2007-09-12|1288.93
#2007-09-13|1291.98
#2007-09-14|1281.68
#2007-09-17|1258.51
#2007-09-18|1273.67
#2007-09-19|1321.01
#2007-09-20|1326.46
#2007-09-21|1332.67
#2007-09-24|1328.59
#2007-09-25|1320.44
#2007-09-26|1330.99
#2007-09-27|1340.45
#2007-09-28|1342.01
#2007-10-01|1354.63
#2007-10-02|1356.62
#2007-10-03|1357.50
#2007-10-04|1362.57
#2007-10-05|1373.69
#2007-10-08|1375.05
#2007-10-09|1381.65
#2007-10-10|1388.22
#2007-10-11|1403.09
#2007-10-12|1382.45
#2007-10-15|1379.01
#2007-10-16|1357.40
#2007-10-17|1373.06
#2007-10-18|1361.38
#2007-10-19|1353.64
#2007-10-22|1319.14
#2007-10-23|1352.78
#2007-10-24|1334.06
#2007-10-25|1357.18
#2007-10-26|1360.29
#2007-10-29|1372.91
#2007-10-30|1363.77
#2007-10-31|1370.16
#2007-11-01|1352.04
#2007-11-02|1343.49
#2007-11-05|1337.96
#2007-11-06|1351.09
#2007-11-07|1354.84
#2007-11-08|1340.99
#2007-11-09|1317.47
#2007-11-12|1290.32
#2007-11-13|1279.68
#2007-11-14|1291.04
#2007-11-15|1266.74
#2007-11-16|1250.69
#2007-11-19|1215.96
#2007-11-20|1238.14
#2007-11-21|1197.13
#2007-11-22| .
#2007-11-23|1232.23
#2007-11-26|1247.64
#2007-11-27|1237.60
#2007-11-28|1266.69
#2007-11-29|1269.02
#2007-11-30|1279.16
#2007-12-03|1275.49
#2007-12-04|1263.69
#2007-12-05|1280.78
#2007-12-06|1281.16
#2007-12-07|1299.03
#2007-12-10|1313.49
#2007-12-11|1303.68
#2007-12-12|1320.95
#2007-12-13|1292.28
#2007-12-14|1272.91
#2007-12-17|1235.77
#2007-12-18|1234.99
#2007-12-19|1227.16
#2007-12-20|1227.90
#2007-12-21|1237.97
#2007-12-24|1240.87
#2007-12-25| .
#2007-12-26|1249.63
#2007-12-27|1255.59
#2007-12-28|1274.72
#2007-12-31|1267.60
#2008-01-01| .
#2008-01-02|1272.27
#2008-01-03|1258.84
#2008-01-04|1232.19
#2008-01-07|1197.09
#2008-01-08|1213.06
#2008-01-09|1182.76
#2008-01-10|1155.90
#2008-01-11|1157.72
#2008-01-14|1175.50
#2008-01-15|1133.63
#2008-01-16|1099.12
#2008-01-17|1094.19
#2008-01-18|1094.64
#2008-01-21| .
#2008-01-22|1056.99
#2008-01-23|1042.64
#2008-01-24|1084.35
#2008-01-25|1089.13
#2008-01-28|1077.30
#2008-01-29|1091.73
#2008-01-30|1079.76
#2008-01-31|1071.81
#2008-02-01|1101.33
#2008-02-04|1120.93
#2008-02-05|1080.26
#2008-02-06|1075.37
#2008-02-07|1047.09
#2008-02-08|1049.24
#2008-02-11|1043.97
#2008-02-12|1078.63
#2008-02-13|1089.39
#2008-02-14|1113.31
#2008-02-15|1107.39
#2008-02-18| .
#2008-02-19|1145.58
#2008-02-20|1119.94
#2008-02-21|1133.75
#2008-02-22|1116.91
#2008-02-25|1138.40
#2008-02-26|1150.25
#2008-02-27|1173.60
#2008-02-28|1164.61
#2008-02-29|1154.66
#2008-03-03|1137.61
#2008-03-04|1133.36
#2008-03-05|1156.70
#2008-03-06|1156.80
#2008-03-07|1142.65
#2008-03-10|1110.00
#2008-03-11|1114.75
#2008-03-12|1138.99
#2008-03-13|1115.28
#2008-03-14|1117.38
#2008-03-17|1098.25
#2008-03-18|1121.65
#2008-03-19|1097.54
#2008-03-20|1081.65
#2008-03-21| .
#2008-03-24|1080.11
#2008-03-25|1132.65
#2008-03-26|1145.88
#2008-03-27|1167.29
#2008-03-28|1173.34
#2008-03-31|1186.28
#2008-04-01|1184.48
#2008-04-02|1176.37
#2008-04-03|1161.01
#2008-04-04|1177.19
#2008-04-07|1192.18
#2008-04-08|1181.82
#2008-04-09|1182.68
#2008-04-10|1185.88
#2008-04-11|1170.53
#2008-04-14|1162.35
#2008-04-15|1161.17
#2008-04-16|1197.45
#2008-04-17|1183.94
#2008-04-18|1171.05
#2008-04-21|1184.65
#2008-04-22|1190.59
#2008-04-23|1198.53
#2008-04-24|1194.95
#2008-04-25|1205.89
#2008-04-28|1217.58
#2008-04-29|1213.06
#2008-04-30|1236.54
#2008-05-01|1227.18
#2008-05-02|1254.71
#2008-05-05|1265.86
#2008-05-06|1262.10
#2008-05-07|1259.54
#2008-05-08|1261.25
#2008-05-09|1251.18
#2008-05-12|1256.67
#2008-05-13|1255.59
#2008-05-14|1263.38
#2008-05-15|1281.03
#2008-05-16|1315.91
#2008-05-19|1329.99
#2008-05-20|1303.32
#2008-05-21|1295.61
#2008-05-22|1292.15
#2008-05-23|1289.20
#2008-05-26| .
#2008-05-27|1267.45
#2008-05-28|1274.43
#2008-05-29|1275.08
#2008-05-30|1294.67
#2008-06-02|1281.21
#2008-06-03|1277.83
#2008-06-04|1262.44
#2008-06-05|1269.61
#2008-06-06|1260.88
#2008-06-09|1249.68
#2008-06-10|1227.08
#2008-06-11|1213.05
#2008-06-12|1206.98
#2008-06-13|1203.72
#2008-06-16|1222.91
#2008-06-17|1254.84
#2008-06-18|1228.42
#2008-06-19|1223.77
#2008-06-20|1211.92
#2008-06-23|1200.52
#2008-06-24|1183.07
#2008-06-25|1203.32
#2008-06-26|1187.94
#2008-06-27|1195.22
#2008-06-30|1181.89
#2008-07-01|1146.07
#2008-07-02|1153.17
#2008-07-03|1129.46
#2008-07-04| .
#2008-07-07|1129.49
#2008-07-08|1103.80
#2008-07-09|1129.80
#2008-07-10|1127.69
#2008-07-11|1102.99
#2008-07-14|1097.62
#2008-07-15|1080.88
#2008-07-16|1078.61
#2008-07-17|1111.74
#2008-07-18|1126.02
#2008-07-21|1146.11
#2008-07-22|1145.75
#2008-07-23|1167.29
#2008-07-24|1150.04
#2008-07-25|1129.34
#2008-07-28|1124.90
#2008-07-29|1107.95
#2008-07-30|1126.69
#2008-07-31|1141.58
#2008-08-01|1107.78
#2008-08-04|1098.64
#2008-08-05|1110.04
#2008-08-06|1113.59
#2008-08-07|1107.31
#2008-08-08|1082.54
#2008-08-11|1102.09
#2008-08-12|1089.40
#2008-08-13|1079.84
#2008-08-14|1087.31
#2008-08-15|1074.33
#2008-08-18|1063.90
#2008-08-19|1049.71
#2008-08-20|1041.34
#2008-08-21|1034.23
#2008-08-22|1051.59
#2008-08-25|1040.42
#2008-08-26|1034.29
#2008-08-27|1038.69
#2008-08-28|1043.85
#2008-08-29|1049.57
#2008-09-01| .
#2008-09-02|1042.69
#2008-09-03|1023.63
#2008-09-04| 984.17
#2008-09-05| 959.40
#2008-09-08| 968.30
#2008-09-09| 954.52
#2008-09-10| 937.36
#2008-09-11| 922.11
#2008-09-12| 945.72
#2008-09-15| 919.71
#2008-09-16| 895.40
#2008-09-17| 897.14
#2008-09-18| 922.60
#2008-09-19| 975.14
#2008-09-22| 995.66
#2008-09-23| 961.63
#2008-09-24| 951.79
#2008-09-25| 953.39
#2008-09-26| 915.00
#2008-09-29| 874.38
#2008-09-30| 859.07
#2008-10-01| 842.45
#2008-10-02| 812.16
#2008-10-03| 826.19
#2008-10-06| 750.01
#2008-10-07| 748.51
#2008-10-08| 708.35
#2008-10-09| 728.88
#2008-10-10| 691.33
#2008-10-13| 721.31
#2008-10-14| 757.36
#2008-10-15| 718.27
#2008-10-16| 688.58
#2008-10-17| 688.99
#2008-10-20| 693.16
#2008-10-21| 694.60
#2008-10-22| 642.53
#2008-10-23| 621.48
#2008-10-24| 591.07
#2008-10-27| 553.53
#2008-10-28| 549.93
#2008-10-29| 608.75
#2008-10-30| 628.87
#2008-10-31| 630.16
#2008-11-03| 649.99
#2008-11-04| 708.24
#2008-11-05| 683.73
#2008-11-06| 627.60
#2008-11-07| 641.71
#2008-11-10| 634.63
#2008-11-11| 601.89
#2008-11-12| 579.56
#2008-11-13| 575.47
#2008-11-14| 582.89
#2008-11-17| 574.05
#2008-11-18| 554.65
#2008-11-19| 530.93
#2008-11-20| 495.47
#2008-11-21| 495.98
#2008-11-24| 525.97
#2008-11-25| 550.05
#2008-11-26| 550.46
#2008-11-27| .
#2008-11-28| 575.44
#2008-12-01| 543.45
#2008-12-02| 540.27
#2008-12-03| 529.64
#2008-12-04| 540.10
#2008-12-05| 515.50
#2008-12-08| 556.23
#2008-12-09| 563.08
#2008-12-10| 567.16
#2008-12-11| 567.42
#2008-12-12| 570.24
#2008-12-15| 580.88
#2008-12-16| 583.56
#2008-12-17| 606.21
#2008-12-18| 611.28
#2008-12-19| 586.48
#2008-12-22| 586.08
#2008-12-23| 588.23
#2008-12-24| 590.31
#2008-12-25| .
#2008-12-26| 593.11
#2008-12-29| 610.21
#2008-12-30| 626.62
#2008-12-31| 616.59
#2009-01-01| .
#2009-01-02| 607.60
#2009-01-05| 614.45
#2009-01-06| 602.62
#2009-01-07| 602.57
#2009-01-08| 611.23
#2009-01-09| 597.97
#2009-01-12| 588.89
#2009-01-13| 573.23
#2009-01-14| 551.27
#2009-01-15| 543.75
#2009-01-16| 561.90
#2009-01-19| .
#2009-01-20| 528.57
#2009-01-21| 538.83
#2009-01-22| 547.60
#2009-01-23| 538.74
#2009-01-26| 563.37
#2009-01-27| 552.14
#2009-01-28| 563.18
#2009-01-29| 558.09
#2009-01-30| 551.49
#2009-02-02| 534.46
#2009-02-03| 544.14
#2009-02-04| 550.51
#2009-02-05| 550.55
#2009-02-06| 557.07
#2009-02-09| 563.24
#2009-02-10| 554.62
#2009-02-11| 551.25
#2009-02-12| 543.99
#2009-02-13| 555.53
#2009-02-16| .
#2009-02-17| 532.16
#2009-02-18| 524.29
#2009-02-19| 529.83
#2009-02-20| 513.67
#2009-02-23| 518.20
#2009-02-24| 504.07
#2009-02-25| 497.73
#2009-02-26| 498.62
#2009-02-27| 488.13
#2009-03-02| 465.78
#2009-03-03| 452.24
#2009-03-04| 460.10
#2009-03-05| 444.69
#2009-03-06| 443.53
#2009-03-09| 439.02
#2009-03-10| 456.39
#2009-03-11| 472.17
#2009-03-12| 482.29
#2009-03-13| 487.56
#2009-03-16| 499.22
#2009-03-17| 504.21
#2009-03-18| 502.94
#2009-03-19| 530.14
#2009-03-20| 522.76
#2009-03-23| 525.85
#2009-03-24| 514.53
#2009-03-25| 515.12
#2009-03-26| 521.49
#2009-03-27| 512.03
#2009-03-30| 496.97
#2009-03-31| 513.49
#2009-04-01| 514.61
#2009-04-02| 540.04
#2009-04-03| 546.85
#2009-04-06| 556.18
#2009-04-07| 534.64
#2009-04-08| 538.20
#2009-04-09| 537.32
#2009-04-10| .
#2009-04-13| 541.90
#2009-04-14| 554.88
#2009-04-15| 548.26
#2009-04-16| 571.19
#2009-04-17| 581.78
#2009-04-20| 556.82
#2009-04-21| 553.83
#2009-04-22| 566.61
#2009-04-23| 564.85
#2009-04-24| 584.59
#2009-04-27| 572.42
#2009-04-28| 564.46
#2009-04-29| 579.37
#2009-04-30| 601.67
#2009-05-01| 604.67
#2009-05-04| 628.32
#2009-05-05| 626.43
#2009-05-06| 680.20
#2009-05-07| 714.04
#2009-05-08| 717.85
#2009-05-11| 734.59
#2009-05-12| 719.91
#2009-05-13| 698.78
#2009-05-14| 698.58
#2009-05-15| 718.66
#2009-05-18| 730.11
#2009-05-19| 750.03
#2009-05-20| 762.10
#2009-05-21| 761.27
#2009-05-22| 773.51
#2009-05-25| .
#2009-05-26| 753.80
#2009-05-27| 747.44
#2009-05-28| 734.87
#2009-05-29| 757.00
#2009-06-01| 757.10
#2009-06-02| 779.87
#2009-06-03| 758.28
#2009-06-04| 767.25
#2009-06-05| 757.52
#2009-06-08| 744.12
#2009-06-09| 755.46
#2009-06-10| 771.22
#2009-06-11| 785.22
#2009-06-12| 785.60
#2009-06-15| 761.52
#2009-06-16| 754.86
#2009-06-17| 730.48
#2009-06-18| 735.87
#2009-06-19| 744.94
#2009-06-22| 724.43
#2009-06-23| 712.29
#2009-06-24| 734.41
#2009-06-25| 719.72
#2009-06-26| 730.73
#2009-06-29| 751.61
#2009-06-30| 750.48
#2009-07-01| 762.95
#2009-07-02| 740.17
#2009-07-03| .
#2009-07-06| 723.22
#2009-07-07| 720.78
#2009-07-08| 708.24
#2009-07-09| 713.90
#2009-07-10| 707.49
#2009-07-13| 702.73
#2009-07-14| 716.17
#2009-07-15| 733.66
#2009-07-16| 745.61
#2009-07-17| 756.53
#2009-07-20| 769.92
#2009-07-21| 793.18
#2009-07-22| 799.83
#2009-07-23| 826.55
#2009-07-24| 814.91
#2009-07-27| 818.56
#2009-07-28| 823.06
#2009-07-29| 813.42
#2009-07-30| 826.68
#2009-07-31| 841.38
#2009-08-03| 884.69
#2009-08-04| 874.34
#2009-08-05| 885.92
#2009-08-06| 890.00
#2009-08-07| 878.86
#2009-08-10| 878.68
#2009-08-11| 866.53
#2009-08-12| 871.82
#2009-08-13| 896.47
#2009-08-14| 896.07
#2009-08-17| 862.27
#2009-08-18| 860.12
#2009-08-19| 864.99
#2009-08-20| 888.98
#2009-08-21| 910.01
#2009-08-24| 923.00
#2009-08-25| 931.52
#2009-08-26| 929.87
#2009-08-27| 925.20
#2009-08-28| 941.53
#2009-08-31| 937.10
#2009-09-01| 928.26
#2009-09-02| 889.60
#2009-09-03| 890.83
#2009-09-04| 907.27
#2009-09-07| .
#2009-09-08| 943.49
#2009-09-09| 951.78
#2009-09-10| 949.11
#2009-09-11| 954.85
#2009-09-14| 954.82
#2009-09-15| 939.83
#2009-09-16| 963.43
#2009-09-17| 973.75
#2009-09-18| 976.68
#2009-09-21| 967.50
#2009-09-22| 980.56
#2009-09-23| 980.75
#2009-09-24| 962.27
#2009-09-25| 963.29
#2009-09-28| 962.12
#2009-09-29| 946.32
#2009-09-30| 962.22
#2009-10-01| 952.32
#2009-10-02| 930.17
#2009-10-05| 940.28
#2009-10-06| 967.71
#2009-10-07| 949.03
#2009-10-08| 962.65
#2009-10-09| 963.92
#2009-10-12| 973.75
#2009-10-13| 960.81
#2009-10-14| 987.42
#2009-10-15| 987.47
#2009-10-16| 971.02
#2009-10-19| 982.67
#2009-10-20| 979.59
#2009-10-21| 985.23
#2009-10-22| 970.01
#2009-10-23| 972.83
#2009-10-26| 957.03
#2009-10-27| 935.96
#2009-10-28| 914.25
#2009-10-29| 929.50
#2009-10-30| 910.39
#2009-11-02| 913.19
#2009-11-03| 895.38
#2009-11-04| 918.06
#2009-11-05| 925.04
#2009-11-06| 924.46
#2009-11-09| 953.62
#2009-11-10| 944.12
#2009-11-11| 948.29
#2009-11-12| 948.78
#2009-11-13| 955.29
#2009-11-16| 981.21
#2009-11-17| 960.51
#2009-11-18| 985.65
#2009-11-19| 967.61
#2009-11-20| 971.09
#2009-11-23| 982.71
#2009-11-24| 974.08
#2009-11-25| 980.65
#2009-11-26| .
#2009-11-27| 962.33
#2009-11-30| 966.19
#2009-12-01| 986.27
#2009-12-02| 995.55
#2009-12-03| 996.10
#2009-12-04| 989.83
#2009-12-07| 998.52
#2009-12-08| 984.19
#2009-12-09| 981.09
#2009-12-10| 976.62
#2009-12-11| 979.02
#2009-12-14| 992.07
#2009-12-15| 987.36
#2009-12-16|1004.44
#2009-12-17| 996.57
#2009-12-18| 983.58
#2009-12-21| 977.70
#2009-12-22| 985.22
#2009-12-23| 997.82
#2009-12-24| 999.50
#2009-12-25| .
#2009-12-28|1003.93
#2009-12-29|1011.65
#2009-12-30|1007.17
#2009-12-31|1010.52
#2010-01-01| .
#2010-01-04|1047.45
#2010-01-05|1045.64
#2010-01-06|1035.80
#2010-01-07|1047.53
#2010-01-08|1041.61
#2010-01-11|1061.80
#2010-01-12|1050.35
#2010-01-13|1042.55
#2010-01-14|1051.74
#2010-01-15|1036.69
#2010-01-18| .
#2010-01-19|1027.89
#2010-01-20|1007.15
#2010-01-21| 988.67
#2010-01-22| 983.18
#2010-01-25| 985.33
#2010-01-26| 972.31
#2010-01-27| 969.50
#2010-01-28| 975.62
#2010-01-29| 980.03
#2010-02-01| 983.54
#2010-02-02| 996.32
#2010-02-03| 988.72
#2010-02-04| 960.85
#2010-02-05| 938.23
#2010-02-08| 924.57
#2010-02-09| 924.47
#2010-02-10| 913.83
#2010-02-11| 909.78
#2010-02-12| 904.89
#2010-02-15| .
#2010-02-16| 940.83
#2010-02-17| 936.84
#2010-02-18| 937.58
#2010-02-19| 927.63
#2010-02-22| 939.14
#2010-02-23| 925.14
#2010-02-24| 924.41
#2010-02-25| 916.28
#2010-02-26| 936.29
#2010-03-01| 946.91
#2010-03-02| 963.48
#2010-03-03| 981.46
#2010-03-04| 963.10
#2010-03-05| 980.32
#2010-03-08| 983.98
#2010-03-09| 974.20
#2010-03-10| 990.90
#2010-03-11| 993.88
#2010-03-12|1000.42
#2010-03-15| 989.78
#2010-03-16|1012.12
#2010-03-17|1006.84
#2010-03-18| 999.81
#2010-03-19| 990.78
#2010-03-22| 986.52
#2010-03-23|1000.11
#2010-03-24| 983.99
#2010-03-25| 993.73
#2010-03-26| 995.80
#2010-03-29| 997.88
#2010-03-30| 994.24
#2010-03-31|1007.41
#2010-04-01|1007.78
#2010-04-02| .
#2010-04-05|1005.35
#2010-04-06|1009.36
#2010-04-07|1017.21
#2010-04-08|1007.83
#2010-04-09|1030.35
#2010-04-12|1048.92
#2010-04-13|1043.11
#2010-04-14|1059.75
#2010-04-15|1058.79
#2010-04-16|1046.99
#2010-04-19|1036.98
#2010-04-20|1039.86
#2010-04-21|1042.94
#2010-04-22|1023.79
#2010-04-23|1047.05
#2010-04-26|1050.85
#2010-04-27|1041.21
#2010-04-28|1014.46
#2010-04-29|1047.94
#2010-04-30|1052.07
#2010-05-03|1037.76
#2010-05-04| 997.14
#2010-05-05| 955.55
#2010-05-06| 937.40
#2010-05-07| 899.19
#2010-05-10| 975.88
#2010-05-11| 948.91
#2010-05-12| 967.16
#2010-05-13| 958.72
#2010-05-14| 947.91
#2010-05-17| 930.95
#2010-05-18| 941.11
#2010-05-19| 915.59
#2010-05-20| 889.40
#2010-05-21| 905.73
#2010-05-24| 892.87
#2010-05-25| 853.81
#2010-05-26| 875.12
#2010-05-27| 897.70
#2010-05-28| 893.32
#2010-05-31| .
#2010-06-01| 886.95
#2010-06-02| 882.52
#2010-06-03| 898.50
#2010-06-04| 872.48
#2010-06-07| 863.30
#2010-06-08| 860.43
#2010-06-09| 885.43
#2010-06-10| 903.14
#2010-06-11| 905.43
#2010-06-14| 935.64
#2010-06-15| 939.80
#2010-06-16| 936.71
#2010-06-17| 935.31
#2010-06-18| 943.42
#2010-06-21| 948.58
#2010-06-22| 937.10
#2010-06-23| 923.46
#2010-06-24| 914.17
#2010-06-25| 900.04
#2010-06-28| 905.91
#2010-06-29| 870.34
#2010-06-30| 878.39
#2010-07-01| 874.83
#2010-07-02| 889.74
#2010-07-05| .
#2010-07-06| 926.10
#2010-07-07| 922.52
#2010-07-08| 933.12
#2010-07-09| 936.96
#2010-07-12| 927.28
#2010-07-13| 946.60
#2010-07-14| 957.72
#2010-07-15| 969.46
#2010-07-16| 962.88
#2010-07-19| 953.43
#2010-07-20| 944.77
#2010-07-21| 952.36
#2010-07-22| 969.22
#2010-07-23| 966.63
#2010-07-26| 982.88
#2010-07-27| 995.81
#2010-07-28| 994.44
#2010-07-29|1004.55
#2010-07-30|1002.26
#2010-08-02|1034.34
#2010-08-03|1041.00
#2010-08-04|1042.39
#2010-08-05|1032.88
#2010-08-06|1033.99
#2010-08-09|1043.60
#2010-08-10|1019.87
#2010-08-11| 984.38
#2010-08-12| 973.27
#2010-08-13| 959.65
#2010-08-16| 967.49
#2010-08-17| 987.38
#2010-08-18| 972.67
#2010-08-19| 963.02
#2010-08-20| 931.30
#2010-08-23| 928.50
#2010-08-24| 913.12
#2010-08-25| 904.20
#2010-08-26| 923.39
#2010-08-27| 914.70
#2010-08-30| 907.21
#2010-08-31| 909.56
#2010-09-01| 952.04
#2010-09-02| 951.16
#2010-09-03| 966.29
#2010-09-06| .
#2010-09-07| 951.24
#2010-09-08| 961.03
#2010-09-09| 966.15
#2010-09-10| 964.39
#2010-09-13| 982.55
#2010-09-14| 994.50
#2010-09-15| 989.24
#2010-09-16| 992.06
#2010-09-17| 990.73
#2010-09-20| 999.99
#2010-09-21|1015.70
#2010-09-22|1042.34
#2010-09-23|1029.06
#2010-09-24|1056.15
#2010-09-27|1050.57
#2010-09-28|1054.10
#2010-09-29|1059.45
#2010-09-30|1066.23
#2010-10-01|1061.90
#2010-10-04|1031.84
#2010-10-05|1052.33
#2010-10-06|1068.95
#2010-10-07|1071.91
#2010-10-08|1065.24
#2010-10-11|1078.47
#2010-10-12|1077.15
#2010-10-13|1115.84
#2010-10-14|1123.20
#2010-10-15|1109.88
#2010-10-18|1104.40
#2010-10-19|1096.40
#2010-10-20|1116.53
#2010-10-21|1132.63
#2010-10-22|1119.74
#2010-10-25|1131.83
#2010-10-26|1113.49
#2010-10-27|1103.20
#2010-10-28|1120.12
#2010-10-29|1105.51
#2010-11-01|1111.28
#2010-11-02|1118.63
#2010-11-03|1122.05
#2010-11-04|1166.66
#2010-11-05|1148.85
#2010-11-08|1145.40
#2010-11-09|1160.61
#2010-11-10|1140.14
#2010-11-11|1135.44
#2010-11-12|1142.56
#2010-11-15|1151.63
#2010-11-16|1122.27
#2010-11-17|1113.31
#2010-11-18|1152.34
#2010-11-19|1159.21
#2010-11-22|1166.14
#2010-11-23|1143.03
#2010-11-24|1138.25
#2010-11-25| .
#2010-11-26|1126.88
#2010-11-29|1106.47
#2010-11-30|1106.68
#2010-12-01|1141.21
#2010-12-02|1179.24
#2010-12-03|1199.09
#2010-12-06|1193.69
#2010-12-07|1211.49
#2010-12-08|1188.75
#2010-12-09|1171.78
#2010-12-10|1182.36
#2010-12-13|1207.13
#2010-12-14|1207.70
#2010-12-15|1199.57
#2010-12-16|1168.44
#2010-12-17|1180.22
#2010-12-20|1171.95
#2010-12-21|1177.12
#2010-12-22|1166.70
#2010-12-23|1168.91
#2010-12-24| .
#2010-12-27|1174.49
#2010-12-28|1181.04
#2010-12-29|1180.59
#2010-12-30|1207.21
#2010-12-31|1219.78
#2011-01-03|1224.40
#2011-01-04|1214.49
#2011-01-05|1184.27
#2011-01-06|1176.61
#2011-01-07|1166.91
#2011-01-10|1173.72
#2011-01-11|1195.03
#2011-01-12|1199.78
#2011-01-13|1203.37
#2011-01-14|1216.38
#2011-01-17| .
#2011-01-18|1215.60
#2011-01-19|1223.34
#2011-01-20|1191.37
#2011-01-21|1204.42
#2011-01-24|1209.14
#2011-01-25|1195.56
#2011-01-26|1204.55
#2011-01-27|1220.74
#2011-01-28|1195.44
#2011-01-31|1186.64
#2011-02-01|1213.62
#2011-02-02|1196.50
#2011-02-03|1185.55
#2011-02-04|1181.57
#2011-02-07|1186.36
#2011-02-08|1196.93
#2011-02-09|1208.92
#2011-02-10|1187.14
#2011-02-11|1183.86
#2011-02-14|1183.93
#2011-02-15|1177.99
#2011-02-16|1176.14
#2011-02-17|1178.30
#2011-02-18|1183.51
#2011-02-21| .
#2011-02-22|1177.17
#2011-02-23|1180.41
#2011-02-24|1184.74
#2011-02-25|1208.46
#2011-02-28|1215.36
#2011-03-01|1214.90
#2011-03-02|1212.03
#2011-03-03|1237.02
#2011-03-04|1246.22
#2011-03-07|1245.26
#2011-03-08|1233.98
#2011-03-09|1231.74
#2011-03-10|1208.55
#2011-03-11|1197.88
#2011-03-14|1198.77
#2011-03-15|1175.99
#2011-03-16|1163.65
#2011-03-17|1175.44
#2011-03-18|1222.89
#2011-03-21|1244.28
#2011-03-22|1242.55
#2011-03-23|1234.15
#2011-03-24|1243.27
#2011-03-25|1250.67
#2011-03-28|1240.78
#2011-03-29|1241.56
#2011-03-30|1269.58
#2011-03-31|1272.10
#2011-04-01|1272.08
#2011-04-04|1279.58
#2011-04-05|1275.27
#2011-04-06|1296.59
#2011-04-07|1286.65
#2011-04-08|1299.15
#2011-04-11|1303.60
#2011-04-12|1296.67
#2011-04-13|1296.32
#2011-04-14|1286.11
#2011-04-15|1272.97
#2011-04-18|1245.09
#2011-04-19|1258.47
#2011-04-20|1300.10
#2011-04-21|1305.52
#2011-04-22| .
#2011-04-25|1304.58
#2011-04-26|1316.15
#2011-04-27|1307.54
#2011-04-28|1333.66
#2011-04-29|1333.48
#2011-05-02|1346.02
#2011-05-03|1331.30
#2011-05-04|1327.16
#2011-05-05|1301.24
#2011-05-06|1313.31
#2011-05-09|1288.77
#2011-05-10|1309.04
#2011-05-11|1304.41
#2011-05-12|1294.44
#2011-05-13|1302.60
#2011-05-16|1310.28
#2011-05-17|1298.25
#2011-05-18|1300.47
#2011-05-19|1281.68
#2011-05-20|1272.98
#2011-05-23|1230.98
#2011-05-24|1249.57
#2011-05-25|1247.18
#2011-05-26|1241.25
#2011-05-27|1260.77
#2011-05-30| .
#2011-05-31|1277.96
#2011-06-01|1278.90
#2011-06-02|1280.09
#2011-06-03|1291.34
#2011-06-06|1284.36
#2011-06-07|1292.99
#2011-06-08|1274.59
#2011-06-09|1267.83
#2011-06-10|1240.14
#2011-06-13|1241.59
#2011-06-14|1259.03
#2011-06-15|1216.12
#2011-06-16|1173.05
#2011-06-17|1197.71
#2011-06-20|1176.33
#2011-06-21|1197.75
#2011-06-22|1200.26
#2011-06-23|1161.56
#2011-06-24|1166.28
#2011-06-27|1173.97
#2011-06-28|1177.89
#2011-06-29|1208.57
#2011-06-30|1243.07
#2011-07-01|1258.36
#2011-07-04| .
#2011-07-05|1261.15
#2011-07-06|1239.05
#2011-07-07|1249.39
#2011-07-08|1234.00
#2011-07-11|1188.48
#2011-07-12|1182.84
#2011-07-13|1218.15
#2011-07-14|1205.23
#2011-07-15|1199.85
#2011-07-18|1156.66
#2011-07-19|1184.66
#2011-07-20|1191.92
#2011-07-21|1232.23
#2011-07-22|1238.14
#2011-07-25|1231.23
#2011-07-26|1238.34
#2011-07-27|1207.15
#2011-07-28|1204.25
#2011-07-29|1200.58
#2011-08-01|1178.96
#2011-08-02|1096.04
#2011-08-03|1095.68
#2011-08-04|1051.04
#2011-08-05|1035.33
#2011-08-08| 987.33
#2011-08-09|1000.43
#2011-08-10| 979.80
#2011-08-11| 992.43
#2011-08-12|1026.93
#2011-08-15|1058.41
#2011-08-16|1029.42
#2011-08-17|1026.63
#2011-08-18| 964.20
#2011-08-19| 968.50
#2011-08-22| 965.70
#2011-08-23| 970.39
#2011-08-24| 981.10
#2011-08-25| 981.25
#2011-08-26| 977.76
#2011-08-29|1014.13
#2011-08-30|1009.86
#2011-08-31|1039.09
#2011-09-01|1037.70
#2011-09-02|1006.77
#2011-09-05| .
#2011-09-06| 945.32
#2011-09-07| 974.52
#2011-09-08| 974.71
#2011-09-09| 936.19
#2011-09-12| 900.14
#2011-09-13| 907.72
#2011-09-14| 922.44
#2011-09-15| 953.44
#2011-09-16| 960.61
#2011-09-19| 931.84
#2011-09-20| 950.31
#2011-09-21| 952.48
#2011-09-22| 906.72
#2011-09-23| 908.67
#2011-09-26| 916.11
#2011-09-27| 964.34
#2011-09-28| 961.78
#2011-09-29| 971.87
#2011-09-30| 937.92
#2011-10-03| 922.00
#2011-10-04| 895.23
#2011-10-05| 902.85
#2011-10-06| 921.74
#2011-10-07| 929.07
#2011-10-10| 958.00
#2011-10-11| 953.16
#2011-10-12| 984.36
#2011-10-13| 969.28
#2011-10-14| 989.33
#2011-10-17| 964.70
#2011-10-18| 958.88
#2011-10-19| 966.50
#2011-10-20| 946.05
#2011-10-21| 985.80
#2011-10-24|1007.96
#2011-10-25|1018.38
#2011-10-26|1026.54
#2011-10-27|1070.44
#2011-10-28|1075.94
#2011-10-31| 997.58
#2011-11-01| 943.63
#2011-11-02| 959.47
#2011-11-03| 975.08
#2011-11-04| 982.08
#2011-11-07| 977.98
#2011-11-08| 993.09
#2011-11-09| 961.09
#2011-11-10| 947.03
#2011-11-11| 989.76
#2011-11-14| 982.66
#2011-11-15| 971.10
#2011-11-16| 969.00
#2011-11-17| 963.42
#2011-11-18| 952.00
#2011-11-21| 922.00
#2011-11-22| 919.08
#2011-11-23| 902.88
#2011-11-24| .
#2011-11-25| 891.93
#2011-11-28| 926.44
#2011-11-29| 928.06
#2011-11-30| 973.12
#2011-12-01| 964.66
#2011-12-02| 964.52
#2011-12-05| 977.44
#2011-12-06| 965.32
#2011-12-07| 964.47
#2011-12-08| 939.42
#2011-12-09| 938.29
#2011-12-12| 908.67
#2011-12-13| 901.22
#2011-12-14| 869.36
#2011-12-15| 867.90
#2011-12-16| 872.20
#2011-12-19| 861.48
#2011-12-20| 885.16
#2011-12-21| 879.58
#2011-12-22| 876.55
#2011-12-23| 878.28
#2011-12-26| .
#2011-12-27| 880.61
#2011-12-28| 871.42
#2011-12-29| 873.08
#2011-12-30| 895.42
#2012-01-02| .
#2012-01-03| 926.01
#2012-01-04| 886.40
#2012-01-05| 878.41
#2012-01-06| 873.72
#2012-01-09| 891.27
#2012-01-10| 918.73
#2012-01-11| 913.51
#2012-01-12| 917.05
#2012-01-13| 905.42
#2012-01-16| .
#2012-01-17| 930.82
#2012-01-18| 935.21
#2012-01-19| 954.98
#2012-01-20| 949.15
#2012-01-23| 968.66
#2012-01-24| 954.95
#2012-01-25| 951.75
#2012-01-26| 978.34
#2012-01-27| 971.93
#2012-01-30| 960.08
#2012-01-31| 971.01
#2012-02-01| 997.16
#2012-02-02|1002.97
#2012-02-03|1018.60
#2012-02-06|1003.75
#2012-02-07|1016.76
#2012-02-08|1013.36
#2012-02-09|1021.06
#2012-02-10|1006.67
#2012-02-13|1014.38
#2012-02-14| 992.78
#2012-02-15| 996.74
#2012-02-16| 991.12
#2012-02-17|1010.56
#2012-02-20| .
#2012-02-21|1037.50
#2012-02-22|1026.53
#2012-02-23|1025.77
#2012-02-24|1047.98
#2012-02-27|1034.51
#2012-02-28|1054.32
#2012-02-29|1053.41
#2012-03-01|1040.99
#2012-03-02|1028.58
#2012-03-05|1027.94
#2012-03-06| 993.34
#2012-03-07|1002.24
#2012-03-08|1023.15
#2012-03-09|1025.72
#2012-03-12|1018.74
#2012-03-13|1019.55
#2012-03-14|1012.43
#2012-03-15|1017.00
#2012-03-16|1035.80
#2012-03-19|1024.24
#2012-03-20|1015.76
#2012-03-21|1011.95
#2012-03-22|1001.47
#2012-03-23|1016.73
#2012-03-26|1029.70
#2012-03-27|1013.44
#2012-03-28|1009.38
#2012-03-29| 990.70
#2012-03-30|1005.02
#2012-04-02|1020.76
#2012-04-03|1034.12
#2012-04-04| 994.47
#2012-04-05| 990.28
#2012-04-06| .
#2012-04-09| 990.85
#2012-04-10| 969.67
#2012-04-11| 968.43
#2012-04-12| 987.25
#2012-04-13| 972.51
#2012-04-16| 977.48
#2012-04-17| 990.09
#2012-04-18| 983.08
#2012-04-19| 988.63
#2012-04-20| 993.92
#2012-04-23| 969.56
#2012-04-24| 986.26
#2012-04-25| 978.64
#2012-04-26| 978.22
#2012-04-27| 985.25
#2012-04-30| 986.85
#2012-05-01| 986.09
#2012-05-02| 974.50
#2012-05-03| 982.67
#2012-05-04| 979.84
#2012-05-07| 961.54
#2012-05-08| 952.50
#2012-05-09| 925.51
#2012-05-10| 938.89
#2012-05-11| 940.67
#2012-05-14| 919.41
#2012-05-15| 898.72
#2012-05-16| 898.79
#2012-05-17| 896.50
#2012-05-18| 897.45
#2012-05-21| 902.04
#2012-05-22| 914.58
#2012-05-23| 888.77
#2012-05-24| 907.69
#2012-05-25| 909.35
#2012-05-28| .
#2012-05-29| 922.71
#2012-05-30| 898.09
#2012-05-31| 884.10
#2012-06-01| 857.46
#2012-06-04| 857.33
#2012-06-05| 854.97
#2012-06-06| 868.58
#2012-06-07| 890.79
#2012-06-08| 881.18
#2012-06-11| 885.94
#2012-06-12| 873.54
#2012-06-13| 878.71
#2012-06-14| 872.77
#2012-06-15| 883.55
#2012-06-18| 887.21
#2012-06-19| 912.38
#2012-06-20| 918.54
#2012-06-21| 911.40
#2012-06-22| 899.39
#2012-06-25| 883.40
#2012-06-26| 866.71
#2012-06-27| 865.46
#2012-06-28| 859.77
#2012-06-29| 901.42
#2012-07-02| 897.22
#2012-07-03| 911.74
#2012-07-04| .
#2012-07-05| 899.99
#2012-07-06| 884.73
#2012-07-09| 876.34
#2012-07-10| 883.77
#2012-07-11| 877.85
#2012-07-12| 860.90
#2012-07-13| 873.61
#2012-07-16| 885.63
#2012-07-17| 881.08
#2012-07-18| 894.65
#2012-07-19| 914.83
#2012-07-20| 894.65
#2012-07-23| 867.80
#2012-07-24| 866.76
#2012-07-25| 868.54
#2012-07-26| 891.78
#2012-07-27| 905.68
#2012-07-30| 902.31
#2012-07-31| 914.05
#2012-08-01| 904.85
#2012-08-02| 883.45
#2012-08-03| 911.42
#2012-08-06| 921.56
#2012-08-07| 924.38
#2012-08-08| 921.87
#2012-08-09| 928.18
#2012-08-10| 917.43
#2012-08-13| 918.51
#2012-08-14| 925.97
#2012-08-15| 921.62
#2012-08-16| 933.74
#2012-08-17| 931.56
#2012-08-20| 934.67
#2012-08-21| 957.34
#2012-08-22| 941.66
#2012-08-23| 950.17
#2012-08-24| 942.51
#2012-08-27| 948.91
#2012-08-28| 947.60
#2012-08-29| 954.00
#2012-08-30| 950.68
#2012-08-31| 964.32
#2012-09-03| .
#2012-09-04| 970.69
#2012-09-05| 972.02
#2012-09-06| 992.18
#2012-09-07|1002.73
#2012-09-10| 999.55
#2012-09-11|1003.81
#2012-09-12|1005.76
#2012-09-13| 994.01
#2012-09-14|1025.11
#2012-09-17|1017.60
#2012-09-18|1007.42
#2012-09-19|1010.69
#2012-09-20|1004.53
#2012-09-21|1014.16
#2012-09-24|1008.24
#2012-09-25|1018.76
#2012-09-26| 994.89
#2012-09-27|1004.10
#2012-09-28|1003.20
#2012-10-01|1014.74
#2012-10-02|1019.06
#2012-10-03|1015.22
#2012-10-04|1024.41
#2012-10-05|1036.25
#2012-10-08|1022.07
#2012-10-09|1006.96
#2012-10-10|1000.44
#2012-10-11|1003.64
#2012-10-12|1004.63
#2012-10-15|1002.77
#2012-10-16|1019.64
#2012-10-17|1025.01
#2012-10-18|1026.73
#2012-10-19|1022.34
#2012-10-22|1016.84
#2012-10-23| 994.27
#2012-10-24| 994.78
#2012-10-25|1011.09
#2012-10-26|1013.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.17
#2012-11-01|1011.61
#2012-11-02|1007.53
#2012-11-05|1001.71
#2012-11-06| 999.52
#2012-11-07| 987.88
#2012-11-08| 981.33
#2012-11-09| 982.75
#2012-11-12| 982.96
#2012-11-13| 971.09
#2012-11-14| 964.27
#2012-11-15| 954.21
#2012-11-16| 937.61
#2012-11-19| 953.90
#2012-11-20| 957.03
#2012-11-21| 962.83
#2012-11-22| .
#2012-11-23| 988.54
#2012-11-26| 985.07
#2012-11-27| 990.92
#2012-11-28| 980.00
#2012-11-29| 993.17
#2012-11-30|1000.00
#2012-12-03|1005.64
#2012-12-04| 999.91
#2012-12-05|1008.00
#2012-12-06|1014.64
#2012-12-07|1009.96
#2012-12-10|1015.13
#2012-12-11|1023.42
#2012-12-12|1024.03
#2012-12-13|1020.60
#2012-12-14|1023.95
#2012-12-17|1019.48
#2012-12-18|1030.32
#2012-12-19|1026.54
#2012-12-20|1037.48
#2012-12-21|1029.67
#2012-12-24|1031.27
#2012-12-25|1031.27
#2012-12-26|1033.73
#2012-12-27|1038.73
#2012-12-28|1035.85
#2012-12-31|1032.90
#2013-01-01|1032.90
#2013-01-02|1052.46
#2013-01-03|1043.23
#2013-01-04|1041.42
#2013-01-07|1045.00
#2013-01-08|1040.99
#2013-01-09|1039.37
#2013-01-10|1057.59
#2013-01-11|1059.42
#2013-01-14|1053.79
#2013-01-15|1052.23
#2013-01-16|1048.47
#2013-01-17|1063.25
#2013-01-18|1060.66
#2013-01-21|1088.10
#2013-01-22|1092.90
#2013-01-23|1100.46
#2013-01-24|1105.90
#2013-01-25|1117.89
#2013-01-28|1114.29
#2013-01-29|1117.25
#2013-01-30|1125.35
#2013-01-31|1115.50
#2013-02-01|1146.40
#2013-02-04|1129.12
#2013-02-05|1140.94
#2013-02-06|1140.69
#2013-02-07|1126.05
#2013-02-08|1135.52
#2013-02-11|1128.47
#2013-02-12|1145.48
#2013-02-13|1160.30
#2013-02-14|1151.65
#2013-02-15|1155.20
#2013-02-18|1140.81
#2013-02-19|1158.22
#2013-02-20|1157.12
#2013-02-21|1145.14
#2013-02-22|1154.83
#2013-02-25|1165.55
#2013-02-26|1147.55
#2013-02-27|1157.71
#2013-02-28|1158.85
#2013-03-01|1156.70
#2013-03-04|1159.35
#2013-03-05|1173.77
#2013-03-06|1177.24
#2013-03-07|1186.39
#2013-03-08|1180.05
#2013-03-11| .
#2013-03-12|1188.06
#2013-03-13|1179.27
#2013-03-14|1184.58
#2013-03-15|1189.45
#2013-03-18|1169.57
#2013-03-19|1161.79
#2013-03-20|1168.87
#2013-03-21|1161.77
#2013-03-22|1161.97
#2013-03-25|1154.54
#2013-03-26|1161.68
#2013-03-27|1148.01
#2013-03-28|1153.13
#2013-03-29| .
#2013-04-01|1153.65
#2013-04-02|1174.66
#2013-04-03|1176.27
#2013-04-04|1169.83
#2013-04-05|1166.23
#2013-04-08|1168.00
#2013-04-09|1170.80
#2013-04-10|1192.16
#2013-04-11|1200.89
#2013-04-12|1190.51
#2013-04-15|1184.79
#2013-04-16|1180.10
#2013-04-17|1157.35
#2013-04-18|1160.31
#2013-04-19|1162.35
#2013-04-22|1159.00
#2013-04-23|1169.75
#2013-04-24|1165.64
#2013-04-25|1180.65
#2013-04-26|1182.55
#2013-04-29|1184.94
#2013-04-30|1197.52
#2013-05-01|1197.90
#2013-05-02|1190.43
#2013-05-03|1206.61
#2013-05-06|1197.43
#2013-05-07|1207.57
#2013-05-08|1225.71
#2013-05-09|1218.45
#2013-05-10|1206.74
#2013-05-13|1219.33
#2013-05-14|1235.19
#2013-05-15|1227.43
#2013-05-16|1230.45
#2013-05-17|1200.12
#2013-05-20|1203.05
#2013-05-21|1215.53
#2013-05-22|1200.25
#2013-05-23|1178.85
#2013-05-24|1185.11
#2013-05-27|1188.70
#2013-05-28|1191.45
#2013-05-29|1181.02
#2013-05-30|1190.95
#2013-05-31|1175.38
#2013-06-03|1169.71
#2013-06-04|1174.45
#2013-06-05|1175.78
#2013-06-06|1173.96
#2013-06-07|1173.17
#2013-06-10|1170.23
#2013-06-11|1151.44
#2013-06-12|1165.34
#2013-06-13|1160.13
#2013-06-14|1178.06
#2013-06-17|1185.87
#2013-06-18|1189.31
#2013-06-19|1182.74
#2013-06-20|1135.68
#2013-06-21|1130.44
#2013-06-24|1115.35
#2013-06-25|1130.89
#2013-06-26|1141.00
#2013-06-27|1160.90
#2013-06-28|1154.80
#2013-07-01|1167.86
#2013-07-02|1170.15
#2013-07-03|1157.63
#2013-07-04|1172.69
#2013-07-05|1165.62
#2013-07-08|1181.74
#2013-07-09|1182.39
#2013-07-10|1202.27
#2013-07-11|1229.27
#2013-07-12|1236.93
#2013-07-15|1236.38
#2013-07-16|1231.01
#2013-07-17|1234.14
#2013-07-18|1239.20
#2013-07-19|1237.93
#2013-07-22|1241.58
#2013-07-23|1238.85
#2013-07-24|1254.35
#2013-07-25|1237.30
#2013-07-26|1232.54
#2013-07-29|1245.58
#2013-07-30|1267.51
#2013-07-31|1261.92
#2013-08-01|1271.68
#2013-08-02|1273.87
#2013-08-05|1266.52
#2013-08-06|1263.79
#2013-08-07|1261.32
#2013-08-08|1270.40
#2013-08-09|1271.20
#2013-08-12|1267.98
#2013-08-13|1266.17
#2013-08-14|1278.02
#2013-08-15|1260.73
#2013-08-16|1267.68
#2013-08-19|1278.03
#2013-08-20|1278.61
#2013-08-21|1268.77
#2013-08-22|1276.13
#2013-08-23|1298.54
#2013-08-26|1296.88
#2013-08-27|1267.49
#2013-08-28|1251.95
#2013-08-29|1253.30
#2013-08-30|1239.73
#2013-09-02|1261.61
#2013-09-03|1258.93
#2013-09-04|1262.62
#2013-09-05|1254.23
#2013-09-06|1254.89
#2013-09-09|1270.63
#2013-09-10|1300.66
#2013-09-11|1300.85
#2013-09-12|1296.39
#2013-09-13|1298.22
#2013-09-16|1319.29
#2013-09-17|1320.32
#2013-09-18|1317.43
#2013-09-19|1345.64
#2013-09-20|1340.85
#2013-09-23|1326.91
#2013-09-24|1327.72
#2013-09-25|1325.06
#2013-09-26|1339.37
#2013-09-27|1351.85
#2013-09-30|1346.90
#2013-10-01|1368.55
#2013-10-02|1368.32
#2013-10-03|1382.17
#2013-10-04|1379.31
#2013-10-07|1375.94
#2013-10-08|1383.50
#2013-10-09|1366.73
#2013-10-10|1383.82
#2013-10-11|1392.44
#2013-10-14|1399.17
#2013-10-15|1400.80
#2013-10-16|1416.18
#2013-10-17|1433.95
#2013-10-18|1439.46
#2013-10-21|1450.20
#2013-10-22|1465.89
#2013-10-23|1464.88
#2013-10-24|1471.38
#2013-10-25|1455.14
#2013-10-28|1436.68
#2013-10-29|1452.20
#2013-10-30|1449.25
#2013-10-31|1437.42
#2013-11-01|1433.20
#2013-11-04|1435.28
#2013-11-05|1412.63
#2013-11-06|1462.48
#2013-11-07|1436.23
#2013-11-08|1427.39
#2013-11-11|1425.22
#2013-11-12|1411.95
#2013-11-13|1407.15
#2013-11-14|1421.57
#2013-11-15|1431.45
#2013-11-18|1451.01
#2013-11-19|1434.44
#2013-11-20|1414.87
#2013-11-21|1420.38
#2013-11-22|1424.36
#2013-11-25|1429.42
#2013-11-26|1428.76
#2013-11-27|1444.71
#2013-11-28|1460.80
#2013-11-29|1463.42
#2013-12-02|1460.42
#2013-12-03|1444.66
#2013-12-04|1424.54
#2013-12-05|1437.40
#2013-12-06|1445.88
#2013-12-09|1464.49
#2013-12-10|1466.66
#2013-12-11|1470.21
#2013-12-12|1455.61
#2013-12-13|1452.10
#2013-12-16|1463.10
#2013-12-17|1451.92
#2013-12-18|1475.49
#2013-12-19|1482.99
#2013-12-20|1500.57
#2013-12-23|1517.68
#2013-12-24|1513.51
#2013-12-25|1513.51
#2013-12-26|1516.29
#2013-12-27|1538.95
#2013-12-30|1543.77
#2013-12-31|1539.78
#2014-01-01|1539.78
#2014-01-02|1544.95
#2014-01-03|1551.25
#2014-01-06|1568.77
#2014-01-07|1571.91
#2014-01-08|1566.43
#2014-01-09|1567.81
#2014-01-10|1575.23
#2014-01-13|1568.28
#2014-01-14|1559.25
#2014-01-15|1569.85
#2014-01-16|1561.63
#2014-01-17|1562.48
#2014-01-20|1557.82
#2014-01-21|1566.84
#2014-01-22|1567.80
#2014-01-23|1573.62
#2014-01-24|1535.55
#2014-01-27|1499.21
#2014-01-28|1523.58
#2014-01-29|1511.10
#2014-01-30|1535.55
#2014-01-31|1534.42
#2014-02-03|1522.25
#2014-02-04|1501.24
#2014-02-05|1521.68
#2014-02-06|1542.27
#2014-02-07|1549.30
#2014-02-10|1559.57
#2014-02-11|1569.26
#2014-02-12|1558.68
#2014-02-13|1570.34
#2014-02-14|1583.57
#2014-02-17|1587.11
#2014-02-18|1594.45
#2014-02-19|1605.36
#2014-02-20|1596.77
#2014-02-21|1613.69
#2014-02-24|1627.54
#2014-02-25|1646.42
#2014-02-26|1626.15
#2014-02-27|1617.98
#2014-02-28|1652.14
#2014-03-03|1604.73
#2014-03-04|1639.17
#2014-03-05|1638.12
#2014-03-06|1664.20
#2014-03-07|1653.13
#2014-03-10|1650.93
#2014-03-11|1647.68
#2014-03-12|1631.45
#2014-03-13|1621.74
#2014-03-14|1592.99
#2014-03-17|1615.52
#2014-03-18|1623.43
#2014-03-19|1619.54
#2014-03-20|1600.07
#2014-03-21|1603.41
#2014-03-24|1579.91
#2014-03-25|1589.93
#2014-03-26|1607.68
#2014-03-27|1614.04
#2014-03-28|1637.71
#2014-03-31|1658.99
#2014-04-01|1690.50
#2014-04-02|1695.23
#2014-04-03|1684.09
#2014-04-04|1695.98
#2014-04-07|1679.74
#2014-04-08|1659.94
#2014-04-09|1690.55
#2014-04-10|1696.26
#2014-04-11|1674.98
#2014-04-14|1637.90
#2014-04-15|1630.86
#2014-04-16|1654.65
#2014-04-17|1658.12
#2014-04-18|1655.68
#2014-04-21|1654.36
#2014-04-22|1707.59
#2014-04-23|1709.39
#2014-04-24|1700.39
#2014-04-25|1686.03
#2014-04-28|1686.33
#2014-04-29|1692.19
#2014-04-30|1716.80
#2014-05-01|1720.48
#2014-05-02|1734.35
#2014-05-05|1744.78
#2014-05-06|1756.61
#2014-05-07|1731.13
#2014-05-08|1734.65
#2014-05-09|1752.82
#2014-05-12|1784.86
#2014-05-13|1779.43
#2014-05-14|1792.66
#2014-05-15|1788.70
#2014-05-16|1787.09
#2014-05-19|1779.53
#2014-05-20|1796.24
#2014-05-21|1810.15
#2014-05-22|1820.22
#2014-05-23|1796.76
#2014-05-26|1815.66
#2014-05-27|1814.95
#2014-05-28|1825.93
#2014-05-29|1828.36
#2014-05-30|1832.47
#2014-06-02|1833.79
#2014-06-03|1813.35
#2014-06-04|1825.91
#2014-06-05|1825.36
#2014-06-06|1852.10
#2014-06-09|1845.93
#2014-06-10|1837.40
#2014-06-11|1807.83
#2014-06-12|1809.14
#2014-06-13|1805.40
#2014-06-16|1790.66
#2014-06-17|1788.98
#2014-06-18|1822.62
#2014-06-19|1836.11
#2014-06-20|1828.26
#2014-06-23|1832.40
#2014-06-24|1815.21
#2014-06-25|1809.23
#2014-06-26|1812.59
#2014-06-27|1824.52
#2014-06-30|1838.20
#2014-07-01|1843.11
#2014-07-02|1852.42
#2014-07-03|1847.87
#2014-07-04|1833.36
#2014-07-07|1829.77
#2014-07-08|1803.68
#2014-07-09|1790.76
#2014-07-10|1764.14
#2014-07-11|1782.94
#2014-07-14|1803.40
#2014-07-15|1776.94
#2014-07-16|1799.99
#2014-07-17|1786.97
#2014-07-18|1769.64
#2014-07-21|1768.27
#2014-07-22|1789.61
#2014-07-23|1763.27
#2014-07-24|1772.39
#2014-07-25|1770.82
#2014-07-28|1758.75
#2014-07-29|1764.73
#2014-07-30|1760.17
#2014-07-31|1730.44
#2014-08-01|1718.28
#2014-08-04|1725.88
#2014-08-05|1729.09
#2014-08-06|1700.13
#2014-08-07|1674.07
#2014-08-08|1646.97
#2014-08-11|1684.32
#2014-08-12|1711.43
#2014-08-13|1732.41
#2014-08-14|1724.80
#2014-08-15|1716.94
#2014-08-18|1733.51
#2014-08-19|1739.28
#2014-08-20|1717.51
#2014-08-21|1702.44
#2014-08-22|1691.61
#2014-08-25|1698.75
#2014-08-26|1680.92
#2014-08-27|1695.13
#2014-08-28|1673.50
#2014-08-29|1667.59
#2014-09-01|1667.71
#2014-09-02|1667.30
#2014-09-03|1684.99
#2014-09-04|1666.24
#2014-09-05|1654.64
#2014-09-08|1651.95
#2014-09-09|1628.21
#2014-09-10|1633.24
#2014-09-11|1635.02
#2014-09-12|1636.13
#2014-09-15|1608.11
#2014-09-16|1597.26
#2014-09-17|1614.40
#2014-09-18|1629.29
#2014-09-19|1631.50
#2014-09-22|1635.16
#2014-09-23|1612.73
#2014-09-24|1611.16
#2014-09-25|1616.64
#2014-09-26|1613.95
#2014-09-29|1608.78
#2014-09-30|1610.42
#2014-10-01|1613.91
#2014-10-02|1601.44
#2014-10-03|1592.81
#2014-10-06|1601.01
#2014-10-07|1588.42
#2014-10-08|1559.92
#2014-10-09|1565.31
#2014-10-10|1533.23
#2014-10-13|1540.68
#2014-10-14|1545.67
#2014-10-15|1536.44
#2014-10-16|1513.93
#2014-10-17|1553.52
#2014-10-20|1552.72
#2014-10-21|1582.00
#2014-10-22|1605.88
#2014-10-23|1614.99
#2014-10-24|1620.67
#2014-10-27|1634.66
#2014-10-28|1648.65
#2014-10-29|1672.40
#2014-10-30|1664.89
#2014-10-31|1670.98
#2014-11-03|1653.88
#2014-11-04|1664.66
#2014-11-05|1665.17
#2014-11-06|1662.39
#2014-11-07|1651.96
#2014-11-10|1675.38
#2014-11-11|1654.95
#2014-11-12|1659.07
#2014-11-13|1659.33
#2014-11-14|1651.56
#2014-11-17|1651.99
#2014-11-18|1676.15
#2014-11-19|1676.71
#2014-11-20|1679.99
#2014-11-21|1677.01
#2014-11-24|1687.67
#2014-11-25|1715.71
#2014-11-26|1719.38
#2014-11-27|1723.72
#2014-11-28|1720.94
#2014-12-01|1721.38
#2014-12-02|1721.80
#2014-12-03|1714.79
#2014-12-04|1729.83
#2014-12-05|1724.77
#2014-12-08|1720.41
#2014-12-09|1722.60
#2014-12-10|1709.71
#2014-12-11|1711.84
#2014-12-12|1698.77
#2014-12-15|1662.86
#2014-12-16|1646.94
#2014-12-17|1657.83
#2014-12-18|1666.21
#2014-12-19|1685.55
#2014-12-22|1697.25
#2014-12-23|1685.67
#2014-12-24|1687.32
#2014-12-25|1687.32
#2014-12-26|1684.73
#2014-12-29|1680.24
#2014-12-30|1678.70
#2014-12-31|1669.62
#2015-01-01|1669.62
#2015-01-02|1676.67
#2015-01-05|1657.69
#2015-01-06|1631.00
#2015-01-07|1607.34
#2015-01-08|1601.50
#2015-01-09|1621.30
#2015-01-12|1612.41
#2015-01-13|1628.64
#2015-01-14|1614.30
#2015-01-15|1593.26
#2015-01-16|1575.55
#2015-01-19|1611.68
#2015-01-20|1605.56
#2015-01-21|1606.88
#2015-01-22|1580.54
#2015-01-23|1571.76
#2015-01-26|1593.17
#2015-01-27|1595.95
#2015-01-28|1604.42
#2015-01-29|1614.94
#2015-01-30|1601.40
#2015-02-02|1597.25
#2015-02-03|1602.52
#2015-02-04|1602.78
#2015-02-05|1586.58
#2015-02-06|1564.38
#2015-02-09|1571.86
#2015-02-10|1590.42
#2015-02-11|1584.05
#2015-02-12|1615.04
#2015-02-13|1623.48
#2015-02-16|1622.72
#2015-02-17|1675.44
#2015-02-18|1699.51
#2015-02-19|1711.20
#2015-02-20|1716.83
#2015-02-23|1741.15
#2015-02-24|1733.59
#2015-02-25|1749.64
#2015-02-26|1741.07
#2015-02-27|1747.60
#2015-03-02|1746.29
#2015-03-03|1739.88
#2015-03-04|1726.58
#2015-03-05|1739.38
#2015-03-06|1714.23
#2015-03-09|1700.01
#2015-03-10|1677.56
#2015-03-11|1673.52
#2015-03-12|1672.47
#2015-03-13|1657.05
#2015-03-16|1676.76
#2015-03-17|1653.70
#2015-03-18|1664.70
#2015-03-19|1673.82
#2015-03-20|1706.51
#2015-03-23|1726.90
#2015-03-24|1729.42
#2015-03-25|1726.91
#2015-03-26|1687.40
#2015-03-27|1696.96
#2015-03-30|1714.03
#2015-03-31|1696.91
#2015-04-01|1712.64
#2015-04-02|1732.15
#2015-04-03|1748.43
#2015-04-06|1755.64
#2015-04-07|1766.12
#2015-04-08|1756.67
#2015-04-09|1765.74
#2015-04-10|1769.28
#2015-04-13|1768.37
#2015-04-14|1777.81
#2015-04-15|1766.49
#2015-04-16|1765.65
#2015-04-17|1752.27
#2015-04-20|1776.80
#2015-04-21|1795.26
#2015-04-22|1777.96
#2015-04-23|1774.16
#2015-04-24|1818.25
#2015-04-27|1839.50
#2015-04-28|1823.71
#2015-04-29|1816.23
#2015-04-30|1822.37
#2015-05-01|1824.55
#2015-05-04|1841.95
#2015-05-05|1835.43
#2015-05-06|1856.13
#2015-05-07|1847.32
#2015-05-08|1853.70
#2015-05-11|1862.65
#2015-05-12|1845.77
#2015-05-13|1866.73
#2015-05-14|1870.70
#2015-05-15|1881.00
#2015-05-18|1880.06
#2015-05-19|1876.86
#2015-05-20|1873.71
#2015-05-21|1878.86
#2015-05-22|1866.62
#2015-05-25|1857.75
#2015-05-26|1843.51
#2015-05-27|1841.90
#2015-05-28|1853.90
#2015-05-29|1846.04
#2015-06-01|1815.79
#2015-06-02|1848.13
#2015-06-03|1885.98
#2015-06-04|1873.26
#2015-06-05|1844.54
#2015-06-08|1841.71
#2015-06-09|1840.61
#2015-06-10|1878.94
#2015-06-11|1879.34
#2015-06-12|1879.88
#2015-06-15|1832.47
#2015-06-16|1853.41
#2015-06-17|1837.70
#2015-06-18|1866.81
#2015-06-19|1852.70
#2015-06-22|1905.82
#2015-06-23|1879.27
#2015-06-24|1869.54
#2015-06-25|1868.69
#2015-06-26|1863.02
#2015-06-29|1838.35
#2015-06-30|1836.22
#2015-07-01|1870.65
#2015-07-02|1865.91
#2015-07-03|1862.92
#2015-07-06|1843.53
#2015-07-07|1802.45
#2015-07-08|1818.37
#2015-07-09|1854.17
#2015-07-10|1925.92
#2015-07-13|1931.53
#2015-07-14|1929.90
#2015-07-15|1944.58
#2015-07-16|1955.71
#2015-07-17|1947.79
#2015-07-20|1966.90
#2015-07-21|1961.05
#2015-07-22|1964.69
#2015-07-23|1970.29
#2015-07-24|1970.63
#2015-07-27|1946.22
#2015-07-28|1932.48
#2015-07-29|1950.34
#2015-07-30|1906.81
#2015-07-31|1931.38
#2015-08-03|1959.84
#2015-08-04|1959.32
#2015-08-05|1960.32
#2015-08-06|1962.59
#2015-08-07|1932.10
#2015-08-10|1943.18
#2015-08-11|1955.17
#2015-08-12|1931.45
#2015-08-13|1943.97
#2015-08-14|1945.52
#2015-08-17|1935.09
#2015-08-18|1947.38
#2015-08-19|1926.47
#2015-08-20|1875.07
#2015-08-21|1850.07
#2015-08-24|1813.34
#2015-08-25|1858.31
#2015-08-26|1847.23
#2015-08-27|1881.34
#2015-08-28|1864.60
#2015-08-31|1868.14
#2015-09-01|1838.14
#2015-09-02|1860.69
#2015-09-03|1881.25
#2015-09-04|1847.90
#2015-09-07|1853.50
#2015-09-08|1880.21
#2015-09-09|1893.78
#2015-09-10|1893.92
#2015-09-11|1885.54
#2015-09-14|1874.83
#2015-09-15|1870.64
#2015-09-16|1890.31
#2015-09-17|1905.69
#2015-09-18|1913.64
#2015-09-21|1908.19
#2015-09-22|1868.27
#2015-09-23|1868.67
#2015-09-24|1861.06
#2015-09-25|1872.23
#2015-09-28|1849.47
#2015-09-29|1823.97
#2015-09-30|1840.73
#2015-10-01|1852.06
#2015-10-02|1859.81
#2015-10-05|1878.81
#2015-10-06|1890.39
#2015-10-07|1879.88
#2015-10-08|1865.39
#2015-10-09|1891.71
#2015-10-12|1904.62
#2015-10-13|1897.48
#2015-10-14|1872.47
#2015-10-15|1889.94
#2015-10-16|1913.46
#2015-10-19|1923.75
#2015-10-20|1926.51
#2015-10-21|1943.85
#2015-10-22|1913.80
#2015-10-23|1922.27
#2015-10-26|1938.57
#2015-10-27|1915.95
#2015-10-28|1933.61
#2015-10-29|1913.90
#2015-10-30|1908.25
#2015-11-02|1916.04
#2015-11-03|1920.55
#2015-11-04|1932.22
#2015-11-05|1946.06
#2015-11-06|1942.33
#2015-11-09|1926.84
#2015-11-10|1915.24
#2015-11-11|1941.89
#2015-11-12|1927.75
#2015-11-13|1914.06
#2015-11-16|1922.25
#2015-11-17|1958.90
#2015-11-18|1944.54
#2015-11-19|1966.11
#2015-11-20|1957.99
#2015-11-23|1953.77
#2015-11-24|1934.87
#2015-11-25|1949.77
#2015-11-26|1962.79
#2015-11-27|1965.63
#2015-11-30|1983.59
#2015-12-01|1985.71
#2015-12-02|1989.75
#2015-12-03|2018.49
#2015-12-04|2021.74
#2015-12-07|2045.44
#2015-12-08|2022.02
#2015-12-09|2033.10
#2015-12-10|2010.01
#2015-12-11|1973.95
#2015-12-14|1965.16
#2015-12-15|1960.16
#2015-12-16|1975.18
#2015-12-17|1972.14
#2015-12-18|1954.61
#2015-12-21|1966.38
#2015-12-22|1967.02
#2015-12-23|1981.74
#2015-12-24|1996.25
#2015-12-25|1996.25
#2015-12-28|2003.66
#2015-12-29|2022.96
#2015-12-30|2025.98
#2015-12-31|2016.38
#2016-01-01|2016.38
#2016-01-04|1972.13
#2016-01-05|1967.11
#2016-01-06|1953.23
#2016-01-07|1940.18
#2016-01-08|1943.94
#2016-01-11|1901.25
#2016-01-12|1917.78
#2016-01-13|1925.96
#2016-01-14|1896.08
#2016-01-15|1864.07
#2016-01-18|1826.20
#2016-01-19|1858.68
#2016-01-20|1810.35
#2016-01-21|1836.14
#2016-01-22|1890.06
#2016-01-25|1912.83
#2016-01-26|1925.43
#2016-01-27|1918.96
#2016-01-28|1893.79
#2016-01-29|1914.18
#2016-02-01|1929.52
#2016-02-02|1905.55
#2016-02-03|1897.17
#2016-02-04|1913.78
#2016-02-05|1881.49
#2016-02-08|1767.13
#2016-02-09|1751.30
#2016-02-10|1819.98
#2016-02-11|1799.39
#2016-02-12|1810.89
#2016-02-15|1862.82
#2016-02-16|1861.63
#2016-02-17|1913.40
#2016-02-18|1928.33
#2016-02-19|1910.30
#2016-02-22|1948.06
#2016-02-23|1946.61
#2016-02-24|1897.10
#2016-02-25|1943.65
#2016-02-26|1947.40
#2016-02-29|1939.88
#2016-03-01|1962.33
#2016-03-02|1938.36
#2016-03-03|1946.83
#2016-03-04|1968.15
#2016-03-07|1961.01
#2016-03-08|1954.70
#2016-03-09|1963.76
#2016-03-10|1974.34
#2016-03-11|2011.56
#2016-03-14|2025.46
#2016-03-15|2012.74
#2016-03-16|2009.81
#2016-03-17|2042.33
#2016-03-18|2048.52
#2016-03-21|2028.14
#2016-03-22|2045.52
#2016-03-23|2048.80
#2016-03-24|2046.37
#2016-03-25|2046.37
#2016-03-28|2055.84
#2016-03-29|2034.44
#2016-03-30|2087.44
#2016-03-31|2104.83
#2016-04-01|2106.18
#2016-04-04|2130.89
#2016-04-05|2103.36
#2016-04-06|2107.31
#2016-04-07|2106.20
#2016-04-08|2128.64
#2016-04-11|2123.43
#2016-04-12|2090.99
#2016-04-13|2054.26
#2016-04-14|2082.86
#2016-04-15|2080.40
#2016-04-18|2095.65
#2016-04-19|2130.36
#2016-04-20|2092.09
#2016-04-21|2095.19
#2016-04-22|2086.34
#2016-04-25|2083.07
#2016-04-26|2085.99
#2016-04-27|2096.28
#2016-04-28|2084.30
#2016-04-29|2088.76
#2016-05-02|2102.45
#2016-05-03|2096.71
#2016-05-04|2097.06
#2016-05-05|2080.39
#2016-05-06|2084.71
#2016-05-09|2108.42
#2016-05-10|2119.87
#2016-05-11|2134.31
#2016-05-12|2136.61
#2016-05-13|2132.49
#2016-05-16|2138.72
#2016-05-17|2151.65
#2016-05-18|2143.80
#2016-05-19|2142.44
#2016-05-20|2192.02
#2016-05-23|2214.28
#2016-05-24|2230.57
#2016-05-25|2227.01
#2016-05-26|2239.15
#2016-05-27|2231.48
#2016-05-30|2241.18
#2016-05-31|2245.39
#2016-06-01|2252.11
#2016-06-02|2243.66
#2016-06-03|2275.27
#2016-06-06|2280.97
#2016-06-07|2288.82
#2016-06-08|2282.61
#2016-06-09|2246.15
#2016-06-10|2169.89
#2016-06-13|2132.63
#2016-06-14|2066.02
#2016-06-15|2086.43
#2016-06-16|2029.03
#2016-06-17|2077.41
#2016-06-20|2146.19
#2016-06-21|2145.47
#2016-06-22|2153.91
#2016-06-23|2193.50
#2016-06-24|2061.56
#2016-06-27|1956.07
#2016-06-28|2028.98
#2016-06-29|2098.64
#2016-06-30|2131.46
#2016-07-01|2174.98
#2016-07-04|2163.90
#2016-07-05|2108.54
#2016-07-06|2056.27
#2016-07-07|2089.44
#2016-07-08|2116.82
#2016-07-11|2151.77
#2016-07-12|2157.61
#2016-07-13|2155.80
#2016-07-14|2148.19
#2016-07-15|2117.79
#2016-07-18|2128.22
#2016-07-19|2123.58
#2016-07-20|2143.33
#2016-07-21|2132.46
#2016-07-22|2131.15
#2016-07-25|2130.56
#2016-07-26|2167.06
#2016-07-27|2159.21
#2016-07-28|2191.92
#2016-07-29|2211.06
#2016-08-01|2217.73
#2016-08-02|2208.00
#2016-08-03|2188.44
#2016-08-04|2204.22
#2016-08-05|2225.56
#2016-08-08|2218.42
#2016-08-09|2272.67
#2016-08-10|2267.16
#2016-08-11|2285.10
#2016-08-12|2270.62
#2016-08-15|2280.12
#2016-08-16|2268.40
#2016-08-17|2275.52
#2016-08-18|2287.09
#2016-08-19|2297.66
#2016-08-22|2323.62
#2016-08-23|2330.01
#2016-08-24|2311.80
#2016-08-25|2305.54
#2016-08-26|2301.93
#2016-08-29|2271.52
#2016-08-30|2276.10
#2016-08-31|2265.52
#2016-09-01|2277.18
#2016-09-02|2286.31
#2016-09-05|2295.01
#2016-09-06|2301.23
#2016-09-07|2311.79
#2016-09-08|2306.44
#2016-09-09|2243.05
#2016-09-12|2234.20
#2016-09-13|2251.86
#2016-09-14|2270.68
#2016-09-15|2286.52
#2016-09-16|2283.64
#2016-09-19|2304.90
#2016-09-20|2304.79
#2016-09-21|2307.46
#2016-09-22|2339.47
#2016-09-23|2297.21
#2016-09-26|2288.43
#2016-09-27|2264.28
#2016-09-28|2268.32
#2016-09-29|2261.24
#2016-09-30|2275.66
#2016-10-03|2286.80
#2016-10-04|2280.94
#2016-10-05|2277.56
#2016-10-06|2262.87
#2016-10-07|2241.39
#2016-10-10|2251.73
#2016-10-11|2220.89
#2016-10-12|2205.48
#2016-10-13|2204.70
#2016-10-14|2220.78
#2016-10-17|2212.88
#2016-10-18|2215.23
#2016-10-19|2221.68
#2016-10-20|2222.18
#2016-10-21|2214.38
#2016-10-24|2219.15
#2016-10-25|2198.14
#2016-10-26|2205.90
#2016-10-27|2188.37
#2016-10-28|2174.95
#2016-10-31|2190.02
#2016-11-01|2166.87
#2016-11-02|2156.56
#2016-11-03|2155.29
#2016-11-04|2132.36
#2016-11-07|2127.38
#2016-11-08|2123.85
#2016-11-09|2088.36
#2016-11-10|2040.71
#2016-11-11|2030.35
#2016-11-14|1992.56
#2016-11-15|2021.09
#2016-11-16|2032.90
#2016-11-17|2049.37
#2016-11-18|2047.39
#2016-11-21|2060.41
#2016-11-22|2051.56
#2016-11-23|2039.80
#2016-11-24|2046.52
#2016-11-25|2060.83
#2016-11-28|2048.72
#2016-11-29|2062.67
#2016-11-30|2058.37
#2016-12-01|2015.60
#2016-12-02|2019.64
#2016-12-05|2039.35
#2016-12-06|2047.47
#2016-12-07|2050.42
#2016-12-08|2030.10
#2016-12-09|2046.47
#2016-12-12|2056.52
#2016-12-13|2078.46
#2016-12-14|2071.78
#2016-12-15|2041.68
#2016-12-16|2055.16
#2016-12-19|2052.50
#2016-12-20|2041.12
#2016-12-21|2045.06
#2016-12-22|2053.09
#2016-12-23|2056.10
#2016-12-26|2056.10
#2016-12-27|2075.55
#2016-12-28|2061.66
#2016-12-29|2084.15
#2016-12-30|2096.93
#2017-01-02|2128.98
#2017-01-03|2085.52
#2017-01-04|2097.86
#2017-01-05|2143.36
#2017-01-06|2142.32
#2017-01-09|2122.06
#2017-01-10|2124.15
#2017-01-11|2117.49
#2017-01-12|2162.97
#2017-01-13|2178.47
#2017-01-16|2168.17
#2017-01-17|2176.38
#2017-01-18|2185.52
#2017-01-19|2174.88
#2017-01-20|2186.13
#2017-01-23|2182.55
#2017-01-24|2186.55
#2017-01-25|2203.07
#2017-01-26|2194.11
#2017-01-27|2216.57
#2017-01-30|2206.34
#2017-01-31|2244.94
#2017-02-01|2253.76
#2017-02-02|2264.76
#2017-02-03|2274.23
#2017-02-06|2251.56
#2017-02-07|2263.97
#2017-02-08|2257.70
#2017-02-09|2264.26
#2017-02-10|2257.77
#2017-02-13|2272.78
#2017-02-14|2269.02
#2017-02-15|2272.63
#2017-02-16|2287.78
#2017-02-17|2274.80
#2017-02-20|2268.75
#2017-02-21|2253.00
#2017-02-22|2258.48
#2017-02-23|2285.75
#2017-02-24|2259.04
#2017-02-27|2276.01
#2017-02-28|2289.28
#2017-03-01|2297.45
#2017-03-02|2293.49
#2017-03-03|2287.14
#2017-03-06|2289.92
#2017-03-07|2283.76
#2017-03-08|2275.38
#2017-03-09|2280.23
#2017-03-10|2315.92
#2017-03-13|2324.63
#2017-03-14|2326.00
#2017-03-15|2330.43
#2017-03-16|2370.52
#2017-03-17|2387.60
#2017-03-20|2394.39
#2017-03-21|2381.59
#2017-03-22|2368.21
#2017-03-23|2389.09
#2017-03-24|2388.66
#2017-03-27|2389.29
#2017-03-28|2388.76
#2017-03-29|2364.80
#2017-03-30|2366.11
#2017-03-31|2370.82
#2017-04-03|2354.89
#2017-04-04|2367.98
#2017-04-05|2389.84
#2017-04-06|2374.60
#2017-04-07|2349.89
#2017-04-10|2363.07
#2017-04-11|2364.06
#2017-04-12|2385.22
#2017-04-13|2385.78
#2017-04-14|2385.78
#2017-04-17|2394.33
#2017-04-18|2397.44
#2017-04-19|2414.19
#2017-04-20|2451.64
#2017-04-21|2421.45
#2017-04-24|2507.01
#2017-04-25|2541.23
#2017-04-26|2538.11
#2017-04-27|2541.12
#2017-04-28|2548.10
#2017-05-01|2562.17
#2017-05-02|2566.90
#2017-05-03|2545.29
#2017-05-04|2567.03
#2017-05-05|2616.52
#2017-05-08|2599.67
#2017-05-09|2597.03
#2017-05-10|2598.23
#2017-05-11|2596.99
#2017-05-12|2610.30
#2017-05-15|2625.15
#2017-05-16|2640.77
#2017-05-17|2615.68
#2017-05-18|2620.13
#2017-05-19|2662.04
#2017-05-22|2686.94
#2017-05-23|2689.86
#2017-05-24|2691.26
#2017-05-25|2698.70
#2017-05-26|2691.38
#2017-05-29|2676.56
#2017-05-30|2674.24
#2017-05-31|2736.68
#2017-06-01|2729.28
#2017-06-02|2760.15
#2017-06-05|2754.52
#2017-06-06|2753.17
#2017-06-07|2742.20
#2017-06-08|2723.04
#2017-06-09|2727.03
#2017-06-12|2696.68
#2017-06-13|2718.34
#2017-06-14|2753.98
#2017-06-15|2704.78
#2017-06-16|2753.18
#2017-06-19|2774.47
#2017-06-20|2758.54
#2017-06-21|2758.13
#2017-06-22|2761.56
#2017-06-23|2764.79
#2017-06-26|2762.26
#2017-06-27|2749.08
#2017-06-28|2756.28
#2017-06-29|2742.72
#2017-06-30|2751.21
#2017-07-03|2766.32
#2017-07-04|2760.24
#2017-07-05|2776.71
#2017-07-06|2766.63
#2017-07-07|2770.38
#2017-07-10|2795.94
#2017-07-11|2791.18
#2017-07-12|2810.03
#2017-07-13|2806.29
#2017-07-14|2846.14
#2017-07-17|2864.67
#2017-07-18|2903.09
#2017-07-19|2901.48
#2017-07-20|2906.22
#2017-07-21|2884.10
#2017-07-24|2864.12
#2017-07-25|2869.17
#2017-07-26|2886.46
#2017-07-27|2914.55
#2017-07-28|2903.76
#2017-07-31|2932.43
#2017-08-01|2956.70
#2017-08-02|2980.11
#2017-08-03|2988.02
#2017-08-04|2986.32
#2017-08-07|3004.16
#2017-08-08|2986.37
#2017-08-09|2966.27
#2017-08-10|2951.29
#2017-08-11|2948.56
#2017-08-14|2963.93
#2017-08-15|2947.00
#2017-08-16|2957.73
#2017-08-17|2945.65
#2017-08-18|2963.49
#2017-08-21|2981.37
#2017-08-22|2998.21
#2017-08-23|2996.17
#2017-08-24|3027.42
#2017-08-25|3023.87
#2017-08-28|3027.16
#2017-08-29|3016.12
#2017-08-30|3002.57
#2017-08-31|3039.22
#2017-09-01|3067.39
#2017-09-04|3060.11
#2017-09-05|3047.16
#2017-09-06|3027.16
#2017-09-07|3071.67
#2017-09-08|3098.68
#2017-09-11|3082.09
#2017-09-12|3066.47
#2017-09-13|3063.09
#2017-09-14|3054.05
#2017-09-15|3032.97
#2017-09-18|3064.24
#2017-09-19|3084.56
#2017-09-20|3091.27
#2017-09-21|3063.99
#2017-09-22|3072.38
#2017-09-25|3063.01
#2017-09-26|3033.65
#2017-09-27|3022.21
#2017-09-28|3052.15
#2017-09-29|3073.85
#2017-10-02|3059.50
#2017-10-03|3083.11
#2017-10-04|3103.84
#2017-10-05|3092.72
#2017-10-06|3079.41
#2017-10-09|3067.82
#2017-10-10|3096.80
#2017-10-11|3106.59
#2017-10-12|3124.37
#2017-10-13|3108.47
#2017-10-16|3093.28
#2017-10-17|3092.95
#2017-10-18|3143.80
#2017-10-19|3120.42
#2017-10-20|3131.32
#2017-10-23|3115.26
#2017-10-24|3101.08
#2017-10-25|3108.37
#2017-10-26|3104.55
#2017-10-27|3082.71
#2017-10-30|3105.77
#2017-10-31|3126.24
#2017-11-01|3119.25
#2017-11-02|3092.61
#2017-11-03|3092.02
#2017-11-06|3109.13
#2017-11-07|3095.31
#2017-11-08|3066.58
#2017-11-09|3028.58
#2017-11-10|3047.69
#2017-11-13|3033.88
#2017-11-14|3054.99
#2017-11-15|3060.06
#2017-11-16|3098.07
#2017-11-17|3090.26
#2017-11-20|3086.68
#2017-11-21|3072.73
#2017-11-22|3093.54
#2017-11-23|3094.31
#2017-11-24|3099.75
#2017-11-27|3083.09
#2017-11-28|3059.10
#2017-11-29|3046.09
#2017-11-30|3078.70
#2017-12-01|3054.33
#2017-12-04|3049.31
#2017-12-05|3022.96
#2017-12-06|3004.63
#2017-12-07|3024.07
#2017-12-08|3026.29
#2017-12-11|3046.24
#2017-12-12|3022.91
#2017-12-13|3038.75
#2017-12-14|3047.37
#2017-12-15|3026.58
#2017-12-18|3084.71
#2017-12-19|3080.29
#2017-12-20|3088.77
#2017-12-21|3089.31
#2017-12-22|3115.14
#2017-12-25|3115.14
#2017-12-26|3122.99
#2017-12-27|3134.68
#2017-12-28|3145.06
#2017-12-29|3156.30
#2018-01-01|3156.30
#2018-01-02|3166.27
#2018-01-03|3179.47
#2018-01-04|3216.67
#2018-01-05|3215.88
#2018-01-08|3197.42
#2018-01-09|3200.19
#2018-01-10|3189.71
#2018-01-11|3171.27
#2018-01-12|3140.68
#2018-01-15|3178.57
#2018-01-16|3162.71
#2018-01-17|3173.72
#2018-01-18|3178.53
#2018-01-19|3200.83
#2018-01-22|3208.07
#2018-01-23|3214.49
#2018-01-24|3236.05
#2018-01-25|3242.29
#2018-01-26|3249.49
#2018-01-29|3222.15
#2018-01-30|3202.51
#2018-01-31|3217.92
#2018-02-01|3183.50
#2018-02-02|3130.05
#2018-02-05|3106.12
#2018-02-06|3055.97
#2018-02-07|3094.73
#2018-02-08|3133.29
#2018-02-09|3107.66
#2018-02-12|3219.81
#2018-02-13|3219.24
#2018-02-14|3270.97
#2018-02-15|3318.03
#2018-02-16|3349.13
#2018-02-19|3297.68
#2018-02-20|3283.87
#2018-02-21|3291.24
#2018-02-22|3346.81
#2018-02-23|3343.48
#2018-02-26|3353.61
#2018-02-27|3326.57
#2018-02-28|3299.52
#2018-03-01|3272.76
#2018-03-02|3295.51
#2018-03-05|3328.95
#2018-03-06|3370.38
#2018-03-07|3410.84
#2018-03-08|3421.85
#2018-03-09|3426.88
#2018-03-12|3435.51
#2018-03-13|3449.71
#2018-03-14|3432.47
#2018-03-15|3436.23
#2018-03-16|3437.17
#2018-03-19|3437.70
#2018-03-20|3405.77
#2018-03-21|3406.35
#2018-03-22|3380.49
#2018-03-23|3437.24
#2018-03-26|3446.45
#2018-03-27|3460.06
#2018-03-28|3473.48
#2018-03-29|3456.63
#2018-03-30|3456.63
#2018-04-02|3460.89
#2018-04-03|3414.45
#2018-04-04|3361.40
#2018-04-05|3413.78
#2018-04-06|3428.28
#2018-04-09|3434.10
#2018-04-10|3471.49
#2018-04-11|3467.45
#2018-04-12|3472.55
#2018-04-13|3470.84
#2018-04-16|3478.37
#2018-04-17|3567.45
#2018-04-18|3595.88
#2018-04-19|3588.98
#2018-04-20|3550.68
#2018-04-23|3545.23
#2018-04-24|3534.49
#2018-04-25|3496.95
#2018-04-26|3523.23
#2018-04-27|3520.05
#2018-04-30|3507.59
#2018-05-01|3483.14
#2018-05-02|3515.04
#2018-05-03|3516.62
#2018-05-04|3503.93
#2018-05-07|3597.17
#2018-05-08|3596.85
#2018-05-09|3574.32
#2018-05-10|3581.70
#2018-05-11|3601.20
#2018-05-14|3562.23
#2018-05-15|3414.34
#2018-05-16|3358.00
#2018-05-17|3354.21
#2018-05-18|3346.22
#2018-05-21|3340.97
#2018-05-22|3326.89
#2018-05-23|3316.41
#2018-05-24|3305.70
#2018-05-25|3297.53
#2018-05-28|3148.17
#2018-05-29|3112.59
#2018-05-30|3172.38
#2018-05-31|3198.05
#2018-06-01|3220.94
#2018-06-04|3256.22
#2018-06-05|3248.95
#2018-06-06|3287.37
#2018-06-07|3302.77
#2018-06-08|3281.78
#2018-06-11|3314.91
#2018-06-12|3335.30
#2018-06-13|3351.29
#2018-06-14|3344.53
#2018-06-15|3307.42
#2018-06-18|3283.05
#2018-06-19|3272.19
#2018-06-20|3348.81
#2018-06-21|3297.01
#2018-06-22|3330.15
#2018-06-25|3340.44
#2018-06-26|3264.57
#2018-06-27|3255.06
#2018-06-28|3169.84
#2018-06-29|3251.94
#2018-07-02|3201.27
#2018-07-03|3237.92
#2018-07-04|3246.61
#2018-07-05|3267.69
#2018-07-06|3313.88
#2018-07-09|3325.65
#2018-07-10|3357.22
#2018-07-11|3370.35
#2018-07-12|3416.21
#2018-07-13|3403.61
#2018-07-16|3415.16
#2018-07-17|3444.78
#2018-07-18|3432.61
#2018-07-19|3435.32
#2018-07-20|3489.66
#2018-07-23|3472.82
#2018-07-24|3523.57
#2018-07-25|3542.35
#2018-07-26|3551.49
#2018-07-27|3570.85
#2018-07-30|3580.60
#2018-07-31|3519.72
#2018-08-01|3530.75
#2018-08-02|3517.71
#2018-08-03|3489.87
#2018-08-06|3463.39
#2018-08-07|3365.63
#2018-08-08|3309.09
#2018-08-09|3299.19
#2018-08-10|3253.51
#2018-08-13|3308.20
#2018-08-14|3283.52
#2018-08-15|3215.16
#2018-08-16|3273.02
#2018-08-17|3254.76
#2018-08-20|3257.82
#2018-08-21|3272.94
#2018-08-22|3331.57
#2018-08-23|3295.51
#2018-08-24|3347.18
#2018-08-27|3372.14
#2018-08-28|3371.53
#2018-08-29|3351.29
#2018-08-30|3356.71
#2018-08-31|3336.27
#2018-09-03|3339.31
#2018-09-04|3304.39
#2018-09-05|3238.67
#2018-09-06|3227.85
#2018-09-07|3217.51
#2018-09-10|3219.57
#2018-09-11|3192.97
#2018-09-12|3221.24
#2018-09-13|3212.91
#2018-09-14|3212.57
#2018-09-17|3194.07
#2018-09-18|3199.28
#2018-09-19|3171.00
#2018-09-20|3233.23
#2018-09-21|3253.35
#2018-09-24|3238.45
#2018-09-25|3253.73
#2018-09-26|3246.16
#2018-09-27|3144.82
#2018-09-28|3120.04
#2018-10-01|3142.11
#2018-10-02|3125.24
#2018-10-03|3094.80
#2018-10-04|2974.17
#2018-10-05|2973.65
#2018-10-08|2897.11
#2018-10-09|2860.01
#2018-10-10|2795.17
#2018-10-11|2826.17
#2018-10-12|2901.17
#2018-10-15|2887.07
#2018-10-16|2951.63
#2018-10-17|2908.18
#2018-10-18|2929.27
#2018-10-19|2903.06
#2018-10-22|2901.26
#2018-10-23|2794.47
#2018-10-24|2776.11
#2018-10-25|2747.62
#2018-10-26|2718.43
#2018-10-29|2784.07
#2018-10-30|2785.67
#2018-10-31|2815.82
#2018-11-01|2872.08
#2018-11-02|2909.37
#2018-11-05|2862.50
#2018-11-06|2876.97
#2018-11-07|2903.49
#2018-11-08|2895.51
#2018-11-09|2884.98
#2018-11-12|2791.63
#2018-11-13|2735.51
#2018-11-14|2730.33
#2018-11-15|2672.56
#2018-11-16|2705.44
#2018-11-19|2699.97
#2018-11-20|2660.57
#2018-11-21|2664.52
#2018-11-22|2693.33
#2018-11-23|2703.98
#2018-11-26|2726.61
#2018-11-27|2684.52
#2018-11-28|2675.05
#2018-11-29|2706.54
#2018-11-30|2662.75
#2018-12-03|2668.04
#2018-12-04|2678.51
#2018-12-05|2682.43
#2018-12-06|2648.19
#2018-12-07|2664.40
#2018-12-10|2658.14
#2018-12-11|2669.32
#2018-12-12|2678.67
#2018-12-13|2693.74
#2018-12-14|2686.04
#2018-12-17|2689.27
#2018-12-18|2651.92
#2018-12-19|2684.92
#2018-12-20|2615.75
#2018-12-21|2609.21
#2018-12-24|2609.19
#2018-12-25|2609.19
#2018-12-26|2607.64
#2018-12-27|2570.85
#2018-12-28|2624.82
#2018-12-31|2625.89
#2019-01-01|2625.89
#2019-01-02|2622.02
#2019-01-03|2589.32
#2019-01-04|2674.37
#2019-01-07|2720.34
#2019-01-08|2736.84
#2019-01-09|2770.60
#2019-01-10|2753.02
#2019-01-11|2748.66
#2019-01-14|2684.91
#2019-01-15|2650.60
#2019-01-16|2674.42
#2019-01-17|2663.93
#2019-01-18|2680.92
#2019-01-21|2710.47
#2019-01-22|2714.21
#2019-01-23|2712.28
#2019-01-24|2709.81
#2019-01-25|2723.67
#2019-01-28|2727.65
#2019-01-29|2716.15
#2019-01-30|2722.56
#2019-01-31|2725.34
#2019-02-01|2729.67
#2019-02-04|2722.63
#2019-02-05|2821.36
#2019-02-06|2786.85
#2019-02-07|2768.98
#2019-02-08|2734.06
#2019-02-11|2735.11
#2019-02-12|2788.54
#2019-02-13|2805.58
#2019-02-14|2794.24
#2019-02-15|2803.63
#2019-02-18|2813.83
#2019-02-19|2777.53
#2019-02-20|2826.19
#2019-02-21|2861.17
#2019-02-22|2879.13
#2019-02-25|2897.93
#2019-02-26|2926.90
#2019-02-27|2946.90
#2019-02-28|2948.51
#2019-03-01|2969.01
#2019-03-04|2970.67
#2019-03-05|2971.98
#2019-03-06|2950.16
#2019-03-07|2902.65
#2019-03-08|2897.85
#2019-03-11|2881.57
#2019-03-12|2898.58
#2019-03-13|2922.84
#2019-03-14|2936.59
#2019-03-15|2952.88
#2019-03-18|2944.77
#2019-03-19|2975.21
#2019-03-20|2984.60
#2019-03-21|2995.07
#2019-03-22|2951.77
#2019-03-25|2937.18
#2019-03-26|2949.64
#2019-03-27|2911.62
#2019-03-28|2924.51
#2019-03-29|2919.18
#2019-04-01|2960.41
#2019-04-02|2947.98
#2019-04-03|2973.06
#2019-04-04|2937.74
#2019-04-05|2983.14
#2019-04-08|2970.99
#2019-04-09|2955.01
#2019-04-10|2955.75
#2019-04-11|2957.83
#2019-04-12|2998.74
#2019-04-15|3008.08
#2019-04-16|3009.57
#2019-04-17|2981.34
#2019-04-18|2965.22
#2019-04-19|2965.22
#2019-04-22|2968.24
#2019-04-23|2959.78
#2019-04-24|2947.30
#2019-04-25|2905.23
#2019-04-26|2965.37
#2019-04-29|2974.55
#2019-04-30|2968.54
#2019-05-01|2954.80
#2019-05-02|2916.46
#2019-05-03|2934.47
#2019-05-06|2919.88
#2019-05-07|2936.44
#2019-05-08|2979.32
#2019-05-09|2953.00
#2019-05-10|2917.04
#2019-05-13|2845.84
#2019-05-14|2878.68
#2019-05-15|2874.45
#2019-05-16|2921.28
#2019-05-17|2916.17
#2019-05-20|2881.44
#2019-05-21|2928.19
#2019-05-22|2942.61
#2019-05-23|2902.99
#2019-05-24|2925.16
#2019-05-27|2884.59
#2019-05-28|2897.59
#2019-05-29|2795.58
#2019-05-30|2791.83
#2019-05-31|2796.48
#2019-06-03|2817.37
#2019-06-04|2813.21
#2019-06-05|2820.36
#2019-06-06|2841.14
#2019-06-07|2845.98
#2019-06-10|2840.10
#2019-06-11|2872.44
#2019-06-12|2887.46
#2019-06-13|2844.33
#2019-06-14|2804.39
#2019-06-17|2808.87
#2019-06-18|2816.55
#2019-06-19|2849.75
#2019-06-20|2858.65
#2019-06-21|2837.47
#2019-06-24|2837.32
#2019-06-25|2839.67
#2019-06-26|2821.89
#2019-06-27|2812.92
#2019-06-28|2861.56
#2019-07-01|2892.30
#2019-07-02|2887.86
#2019-07-03|2919.36
#2019-07-04|2901.15
#2019-07-05|2858.23
#2019-07-08|2854.80
#2019-07-09|2845.24
#2019-07-10|2855.41
#2019-07-11|2862.56
#2019-07-12|2838.61
#2019-07-15|2860.42
#2019-07-16|2881.27
#2019-07-17|2877.14
#2019-07-18|2883.14
#2019-07-19|2851.53
#2019-07-22|2848.18
#2019-07-23|2841.65
#2019-07-24|2852.13
#2019-07-25|2862.03
#2019-07-26|2856.22
#2019-07-29|2869.44
#2019-07-30|2829.06
#2019-07-31|2836.95
#2019-08-01|2835.81
#2019-08-02|2802.77
#2019-08-05|2760.52
#2019-08-06|2769.58
#2019-08-07|2793.11
#2019-08-08|2805.23
#2019-08-09|2796.44
#2019-08-12|2771.28
#2019-08-13|2767.04
#2019-08-14|2718.50
#2019-08-15|2708.29
#2019-08-16|2761.77
#2019-08-19|2783.72
#2019-08-20|2793.32
#2019-08-21|2841.82
#2019-08-22|2810.72
#2019-08-23|2814.49
#2019-08-26|2787.97
#2019-08-27|2805.10
#2019-08-28|2791.91
#2019-08-29|2810.36
#2019-08-30|2849.50
#2019-09-02|2857.31
#2019-09-03|2871.34
#2019-09-04|2894.03
#2019-09-05|2899.85
#2019-09-06|2879.67
#2019-09-09|2858.62
#2019-09-10|2814.14
#2019-09-11|2843.83
#2019-09-12|2839.89
#2019-09-13|2848.53
#2019-09-16|2816.60
#2019-09-17|2823.06
#2019-09-18|2850.75
#2019-09-19|2833.02
#2019-09-20|2822.24
#2019-09-23|2815.51
#2019-09-24|2838.23
#2019-09-25|2791.34
#2019-09-26|2807.76
#2019-09-27|2794.84
#2019-09-30|2759.59
#2019-10-01|2746.76
#2019-10-02|2674.37
#2019-10-03|2687.09
#2019-10-04|2705.96
#2019-10-07|2725.76
#2019-10-08|2705.67
#2019-10-09|2712.42
#2019-10-10|2661.80
#2019-10-11|2700.89
#2019-10-14|2737.49
#2019-10-15|2781.32
#2019-10-16|2754.16
#2019-10-17|2772.66
#2019-10-18|2755.79
#2019-10-21|2756.96
#2019-10-22|2779.41
#2019-10-23|2815.38
#2019-10-24|2818.92
#2019-10-25|2829.01
#2019-10-28|2845.36
#2019-10-29|2844.25
#2019-10-30|2876.07
#2019-10-31|2894.00
#2019-11-01|2933.03
#2019-11-04|2935.72
#2019-11-05|2872.35
#2019-11-06|2854.79
#2019-11-07|2879.36
#2019-11-08|2875.49
#2019-11-11|2880.90
#2019-11-12|2868.61
#2019-11-13|2868.71
#2019-11-14|2851.52
#2019-11-15|2873.20
#2019-11-18|2906.27
#2019-11-19|2881.00
#2019-11-20|2887.21
#2019-11-21|2892.70
#2019-11-22|2903.82
#2019-11-25|2950.93
#2019-11-26|2990.03
#2019-11-27|2987.43
#2019-11-28|2990.18
#2019-11-29|2983.42
#2019-12-02|2981.32
#2019-12-03|2992.19
#2019-12-04|3020.88
#2019-12-05|3028.72
#2019-12-06|3033.22
#2019-12-09|3015.55
#2019-12-10|3015.05
#2019-12-11|2979.56
#2019-12-12|2966.26
#2019-12-13|2976.19
#2019-12-16|3024.58
#2019-12-17|2999.03
#2019-12-18|2967.21
#2019-12-19|2963.27
#2019-12-20|2975.31
#2019-12-23|3006.68
#2019-12-24|3007.39
#2019-12-25|3007.39
#2019-12-26|3009.56
#2019-12-27|3045.28
#2019-12-30|3025.91
#2019-12-31|3030.95
#2020-01-01|3030.95
#2020-01-02|3034.89
#2020-01-03|2990.21
#2020-01-06|2993.95
#2020-01-07|3019.37
#2020-01-08|3020.43
#2020-01-09|3048.05
#2020-01-10|3052.88
#2020-01-13|3077.00
#2020-01-14|3079.74
#2020-01-15|3103.97
#2020-01-16|3102.72
#2020-01-17|3115.51
#2020-01-20|3122.17
#2020-01-21|3147.96
#2020-01-22|3169.16
#2020-01-23|3165.82
#2020-01-24|3174.64
#2020-01-27|3098.00
#2020-01-28|3108.99
#2020-01-29|3138.28
#2020-01-30|3128.92
#2020-01-31|3138.68
#2020-02-03|3137.52
#2020-02-04|3165.74
#2020-02-05|3227.62
#2020-02-06|3236.38
#2020-02-07|3227.61
#2020-02-10|3200.46
#2020-02-11|3236.42
#2020-02-12|3223.04
#2020-02-13|3200.03
#2020-02-14|3220.85
#2020-02-17|3220.45
#2020-02-18|3244.64
#2020-02-19|3235.19
#2020-02-20|3252.33
#2020-02-21|3242.55
#2020-02-24|3142.14
#2020-02-25|3093.96
#2020-02-26|3069.15
#2020-02-27|3007.62
#2020-02-28|2937.80
#2020-03-02|3022.18
#2020-03-03|3100.74
#2020-03-04|3072.93
#2020-03-05|3052.56
#2020-03-06|3022.54
#2020-03-09|2857.29
#2020-03-10|2799.83
#2020-03-11|2686.89
#2020-03-12|2380.87
#2020-03-13|2367.82
#2020-03-16|2285.88
#2020-03-17|2320.07
#2020-03-18|2326.62
#2020-03-19|2317.48
#2020-03-20|2340.04
#2020-03-23|2297.39
#2020-03-24|2356.92
#2020-03-25|2416.38
#2020-03-26|2508.56
#2020-03-27|2523.41
#2020-03-30|2561.05
#2020-03-31|2616.38
#2020-04-01|2566.76
#2020-04-02|2571.80
#2020-04-03|2561.88
#2020-04-06|2615.98
#2020-04-07|2736.77
#2020-04-08|2706.69
#2020-04-09|2724.10
#2020-04-10|2724.10
#2020-04-13|2714.62
#2020-04-14|2830.70
#2020-04-15|2747.47
#2020-04-16|2787.44
#2020-04-17|2865.08
#2020-04-20|2931.34
#2020-04-21|2889.87
#2020-04-22|2844.67
#2020-04-23|2906.38
#2020-04-24|2852.85
#2020-04-27|2877.85
#2020-04-28|2863.06
#2020-04-29|2874.13
#2020-04-30|2908.36
#2020-05-01|2910.83
#2020-05-04|2837.47
#2020-05-05|2832.15
#2020-05-06|2884.80
#2020-05-07|2954.18
#2020-05-08|2980.77
#2020-05-11|3014.83
#2020-05-12|3003.93
#2020-05-13|2971.88
#2020-05-14|2901.85
#2020-05-15|2940.15
#2020-05-18|3008.56
#2020-05-19|3078.15
#2020-05-20|3118.59
#2020-05-21|3104.01
#2020-05-22|3089.12
#2020-05-25|3161.12
#2020-05-26|3215.62
#2020-05-27|3136.36
#2020-05-28|3237.79
#2020-05-29|3289.71
#2020-06-01|3293.00
#2020-06-02|3309.19
#2020-06-03|3351.06
#2020-06-04|3396.21
#2020-06-05|3386.24
#2020-06-08|3352.08
#2020-06-09|3374.87
#2020-06-10|3394.57
#2020-06-11|3349.83
#2020-06-12|3304.19
#2020-06-15|3300.70
#2020-06-16|3344.19
#2020-06-17|3401.50
#2020-06-18|3370.16
#2020-06-19|3414.13
#2020-06-22|3410.85
#2020-06-23|3480.12
#2020-06-24|3390.90
#2020-06-25|3366.54
#2020-06-26|3349.33
#2020-06-29|3346.62
#2020-06-30|3346.29
#2020-07-01|3401.63
#2020-07-02|3436.82
#2020-07-03|3453.96
#2020-07-06|3508.77
#2020-07-07|3495.52
#2020-07-08|3489.52
#2020-07-09|3494.57
#2020-07-10|3512.19
#2020-07-13|3555.45
#2020-07-14|3542.07
#2020-07-15|3595.15
#2020-07-16|3584.79
#2020-07-17|3587.03
#2020-07-20|3638.15
#2020-07-21|3644.35
#2020-07-22|3663.92
#2020-07-23|3647.25
#2020-07-24|3616.03
#2020-07-27|3693.35
#2020-07-28|3666.00
#2020-07-29|3699.27
#2020-07-30|3655.86
#2020-07-31|3657.81
#2020-08-03|3677.19
#2020-08-04|3630.50
#2020-08-05|3690.55
#2020-08-06|3667.90
#2020-08-07|3688.76
#2020-08-10|3667.63
#2020-08-11|3721.61
#2020-08-12|3720.93
#2020-08-13|3744.69
#2020-08-14|3694.13
#2020-08-17|3748.21
#2020-08-18|3694.04
#2020-08-19|3738.10
#2020-08-20|3690.98
#2020-08-21|3685.45
#2020-08-24|3719.64
#2020-08-25|3713.11
#2020-08-26|3720.37
#2020-08-27|3712.29
#2020-08-28|3700.67
#2020-08-31|3749.70
#2020-09-01|3717.12
#2020-09-02|3769.31
#2020-09-03|3748.04
#2020-09-04|3636.04
#2020-09-07|3727.43
#2020-09-08|3662.60
#2020-09-09|3752.25
#2020-09-10|3774.71
#2020-09-11|3793.50
#2020-09-14|3794.99
#2020-09-15|3821.25
#2020-09-16|3824.72
#2020-09-17|3820.14
#2020-09-18|3834.94
#2020-09-21|3709.55
#2020-09-22|3711.22
#2020-09-23|3724.23
#2020-09-24|3666.85
#2020-09-25|3652.70
#2020-09-28|3781.19
#2020-09-29|3825.49
#2020-09-30|3801.81
#2020-10-01|3847.76
#2020-10-02|3818.96
#2020-10-05|3903.07
#2020-10-06|3895.33
#2020-10-07|3878.98
#2020-10-08|3885.27
#2020-10-09|4035.12
#2020-10-12|4085.48
#2020-10-13|4050.05
#2020-10-14|4055.94
#2020-10-15|3994.72
#2020-10-16|4028.21
#2020-10-19|4035.54
#2020-10-20|4067.79
#2020-10-21|3980.92
#2020-10-22|3936.97
#2020-10-23|3959.74
#2020-10-26|3877.49
#2020-10-27|3879.36
#2020-10-28|3743.66
#2020-10-29|3728.69
#2020-10-30|3700.99
#2020-11-02|3737.29
#2020-11-03|3826.12
#2020-11-04|3897.53
#2020-11-05|3991.19
#2020-11-06|3983.49
#2020-11-09|4033.22
#2020-11-10|3977.33
#2020-11-11|4013.75
#2020-11-12|4051.08
#2020-11-13|4042.56
#2020-11-16|4100.83
#2020-11-17|4086.19
#2020-11-18|4057.23
#2020-11-19|4017.64
#2020-11-20|4052.30
#2020-11-23|4020.38
#2020-11-24|3987.74
#2020-11-25|4052.77
#2020-11-26|4070.77
#2020-11-27|4135.00
#2020-11-30|4140.26
#2020-12-01|4112.80
#2020-12-02|4116.31
#2020-12-03|4092.72
#2020-12-04|4061.79
#2020-12-07|4074.96
#2020-12-08|4102.85
#2020-12-09|4134.92
#2020-12-10|4106.66
#2020-12-11|4084.16
#2020-12-14|4161.75
#2020-12-15|4141.39
#2020-12-16|4176.22
#2020-12-17|4198.50
#2020-12-18|4267.02
#2020-12-21|4270.07
#2020-12-22|4304.53
#2020-12-23|4340.72
#2020-12-24|4339.16
#2020-12-25|4339.16
#2020-12-28|4393.54
#2020-12-29|4422.25
#2020-12-30|4443.12
#2020-12-31|4416.93
#2021-01-01|4416.93
#2021-01-04|4393.81
#2021-01-05|4348.62
#2021-01-06|4308.44
#2021-01-07|4343.20
#2021-01-08|4366.57
#2021-01-11|4305.30
#2021-01-12|4268.31
#2021-01-13|4290.23
#2021-01-14|4322.67
#2021-01-15|4277.99
#2021-01-18|4301.00
#2021-01-19|4404.01
#2021-01-20|4370.43
#2021-01-21|4366.81
#2021-01-22|4370.66
#2021-01-25|4390.41
#2021-01-26|4362.13
#2021-01-27|4372.50
#2021-01-28|4424.49
#2021-01-29|4318.05
#2021-02-01|4359.12
#2021-02-02|4398.56
#2021-02-03|4421.22
#2021-02-04|4434.84
#2021-02-05|4573.00
#2021-02-08|4587.94
#2021-02-09|4604.97
#2021-02-10|4569.39
#2021-02-11|4627.04
#2021-02-12|4696.17
#2021-02-15|4754.97
#2021-02-16|4715.37
#2021-02-17|4615.88
#2021-02-18|4596.19
#2021-02-19|4635.06
#2021-02-22|4565.88
#2021-02-23|4507.88
#2021-02-24|4505.32
#2021-02-25|4598.78
#2021-02-26|4488.66
#2021-03-01|4510.48
#2021-03-02|4508.69
#2021-03-03|4413.81
#2021-03-04|4278.12
#2021-03-05|4223.05
#2021-03-08|4237.28
#2021-03-09|4347.05
#2021-03-10|4399.47
#2021-03-11|4499.64
#2021-03-12|4418.94
#2021-03-15|4453.69
#2021-03-16|4514.57
#2021-03-17|4426.06
#2021-03-18|4468.61
#2021-03-19|4454.45
#2021-03-22|4492.54
#2021-03-23|4484.32
#2021-03-24|4453.23
#2021-03-25|4404.67
#2021-03-26|4457.28
#2021-03-29|4487.08
#2021-03-30|4454.21
#2021-03-31|4506.18
#2021-04-01|4508.82
#2021-04-02|4508.82
#2021-04-05|4523.09
#2021-04-06|4649.01
#2021-04-07|4640.07
#2021-04-08|4691.20
#2021-04-09|4725.31
#2021-04-12|4688.66
#2021-04-13|4725.81
#2021-04-14|4723.83
#2021-04-15|4735.27
#2021-04-16|4795.45
#2021-04-19|4783.70
#2021-04-20|4714.87
#2021-04-21|4745.26
#2021-04-22|4816.94
#2021-04-23|4814.51
#2021-04-26|4857.39
#2021-04-27|4900.11
#2021-04-28|4886.05
#2021-04-29|4888.17
#2021-04-30|4857.87
#2021-05-03|4901.86
#2021-05-04|4836.62
#2021-05-05|4875.29
#2021-05-06|4827.71
#2021-05-07|4947.47
#2021-05-10|4921.82
#2021-05-11|4754.79
#2021-05-12|4617.46
#2021-05-13|4616.53
#2021-05-14|4639.16
#2021-05-17|4696.55
#2021-05-18|4721.13
#2021-05-19|4705.75
#2021-05-20|4780.58
#2021-05-21|4826.59
#2021-05-24|4838.49
#2021-05-25|4888.93
#2021-05-26|4870.22
#2021-05-27|4783.29
#2021-05-28|4831.36
#2021-05-31|4816.27
#2021-06-01|4860.36
#2021-06-02|4822.10
#2021-06-03|4780.18
#2021-06-04|4810.76
#2021-06-07|4833.20
#2021-06-08|4845.97
#2021-06-09|4867.97
#2021-06-10|4839.79
#2021-06-11|4835.85
#2021-06-14|4882.42
#2021-06-15|4894.17
#2021-06-16|4906.29
#2021-06-17|4819.42
#2021-06-18|4771.94
#2021-06-21|4793.30
#2021-06-22|4834.91
#2021-06-23|4843.30
#2021-06-24|4882.50
#2021-06-25|4898.37
#2021-06-28|4909.35
#2021-06-29|4875.72
#2021-06-30|4833.74
#2021-07-01|4890.34
#2021-07-02|4869.33
#2021-07-05|4901.18
#2021-07-06|4902.66
#2021-07-07|4961.59
#2021-07-08|4915.02
#2021-07-09|4880.84
#2021-07-12|4933.11
#2021-07-13|4936.31
#2021-07-14|4930.45
#2021-07-15|4892.14
#2021-07-16|4866.47
#2021-07-19|4799.12
#2021-07-20|4747.73
#2021-07-21|4825.05
#2021-07-22|4896.35
#2021-07-23|4858.73
#2021-07-26|4886.22
#2021-07-27|4868.90
#2021-07-28|4902.94
#2021-07-29|4920.50
#2021-07-30|4909.82
#2021-08-02|4948.77
#2021-08-03|4944.95
#2021-08-04|4951.84
#2021-08-05|4931.06
#2021-08-06|4863.79
#2021-08-09|4905.50
#2021-08-10|4892.67
#2021-08-11|4873.63
#2021-08-12|4812.24
#2021-08-13|4861.73
#2021-08-16|4827.56
#2021-08-17|4813.55
#2021-08-18|4808.31
#2021-08-19|4670.15
#2021-08-20|4691.68
#2021-08-23|4764.52
#2021-08-24|4724.63
#2021-08-25|4698.57
#2021-08-26|4688.81
#2021-08-27|4725.28
#2021-08-30|4743.84
#2021-08-31|4728.01
#2021-09-01|4800.07
#2021-09-02|4832.23
#2021-09-03|4785.25
#2021-09-06|4793.97
#2021-09-07|4775.78
#2021-09-08|4723.59
#2021-09-09|4721.64
#2021-09-10|4693.16
#2021-09-13|4668.04
#2021-09-14|4708.48
#2021-09-15|4651.58
#2021-09-16|4677.66
#2021-09-17|4673.58
#2021-09-20|4591.29
#2021-09-21|4637.38
#2021-09-22|4652.88
#2021-09-23|4719.38
#2021-09-24|4620.95
#2021-09-27|4543.56
#2021-09-28|4424.35
#2021-09-29|4376.19
#2021-09-30|4336.78
#2021-10-01|4303.52
#2021-10-04|4286.89
#2021-10-05|4245.62
#2021-10-06|4238.04
#2021-10-07|4297.88
#2021-10-08|4245.90
#2021-10-11|4210.52
#2021-10-12|4224.32
#2021-10-13|4340.30
#2021-10-14|4315.26
#2021-10-15|4390.16
#2021-10-18|4377.38
#2021-10-19|4424.50
#2021-10-20|4447.36
#2021-10-21|4458.49
#2021-10-22|4483.83
#2021-10-25|4495.92
#2021-10-26|4496.61
#2021-10-27|4485.89
#2021-10-28|4570.60
#2021-10-29|4428.84
#2021-11-01|4443.58
#2021-11-02|4481.90
#2021-11-03|4523.39
#2021-11-04|4542.58
#2021-11-05|4493.92
#2021-11-08|4537.69
#2021-11-09|4581.86
#2021-11-10|4535.33
#2021-11-11|4610.61
#2021-11-12|4624.00
#2021-11-15|4613.56
#2021-11-16|4569.98
#2021-11-17|4539.62
#2021-11-18|4533.63
#2021-11-19|4518.45
#2021-11-22|4478.00
#2021-11-23|4367.24
#2021-11-24|4321.19
#2021-11-25|4348.67
#2021-11-26|4322.45
#2021-11-29|4269.94
#2021-11-30|4228.51
#2021-12-01|4297.84
#2021-12-02|4233.75
#2021-12-03|4199.49
#2021-12-06|4222.75
#2021-12-07|4339.67
#2021-12-08|4383.30
#2021-12-09|4374.90
#2021-12-10|4367.26
#2021-12-13|4340.57
#2021-12-14|4260.63
#2021-12-15|4273.96
#2021-12-16|4317.77
#2021-12-17|4258.76
#2021-12-20|4201.31
#2021-12-21|4226.65
#2021-12-22|4301.93
#2021-12-23|4330.75
#2021-12-24|4338.57
#2021-12-27|4403.92
#2021-12-28|4402.23
#2021-12-29|4437.57
#2021-12-30|4431.54
#2021-12-31|4446.82
#2022-01-03|4455.60
#2022-01-04|4449.89
#2022-01-05|4467.58
#2022-01-06|4362.15
#2022-01-07|4363.79
#2022-01-10|4230.53
#2022-01-11|4299.27
#2022-01-12|4378.32
#2022-01-13|4381.87
#2022-01-14|4317.00
#2022-01-17|4303.33
#2022-01-18|4195.03
#2022-01-19|4267.61
#2022-01-20|4285.50
#2022-01-21|4211.91
#2022-01-24|4039.62
#2022-01-25|3962.18
#2022-01-26|4041.55
#2022-01-27|3991.91
#2022-01-28|3967.53
#2022-01-31|4056.00
#2022-02-01|4068.03
#2022-02-02|4123.92
#2022-02-03|4015.62
#2022-02-04|3946.25
#2022-02-07|3958.20
#2022-02-08|3870.44
#2022-02-09|4003.70
#2022-02-10|4006.67
#2022-02-11|3955.07
#2022-02-14|3847.27
#2022-02-15|3947.03
#2022-02-16|3936.44
#2022-02-17|3878.33
#2022-02-18|3780.01
#2022-02-21|3732.66
#2022-02-22|3753.07
#2022-02-23|3751.34
#2022-02-24|3569.80
#2022-02-25|3713.27
#2022-02-28|3777.65
#2022-03-01|3719.47
#2022-03-02|3603.40
#2022-03-03|3585.42
#2022-03-04|3426.28
#2022-03-07|3369.87
#2022-03-08|3277.82
#2022-03-09|3443.37
#2022-03-10|3400.79
#2022-03-11|3407.19
#2022-03-14|3471.86
#2022-03-15|3433.33
#2022-03-16|3632.72
#2022-03-17|3726.48
#2022-03-18|3747.22
#2022-03-21|3743.35
#2022-03-22|3736.69
#2022-03-23|3679.77
#2022-03-24|3658.20
#2022-03-25|3628.27
#2022-03-28|3700.64
#2022-03-29|3826.62
#2022-03-30|3856.25
#2022-03-31|3809.12
#2022-04-01|3804.65
#2022-04-04|3778.14
#2022-04-05|3803.46
#2022-04-06|3722.24
#2022-04-07|3776.95
#2022-04-08|3784.11
#2022-04-11|3739.42
#2022-04-12|3720.05
#2022-04-13|3690.26
#2022-04-14|3665.53
#2022-04-15|3665.53
#2022-04-18|3671.81
#2022-04-19|3691.37
#2022-04-20|3790.98
#2022-04-21|3831.40
#2022-04-22|3759.84
#2022-04-25|3702.03
#2022-04-26|3659.21
#2022-04-27|3639.25
#2022-04-28|3661.87
#2022-04-29|3690.57
#2022-05-02|3646.58
#2022-05-03|3659.63
#2022-05-04|3644.21
#2022-05-05|3574.38
#2022-05-06|3463.33
#2022-05-09|3312.97
#2022-05-10|3349.67
#2022-05-11|3383.17
#2022-05-12|3339.43
#2022-05-13|3333.23
#2022-05-16|3430.78
#2022-05-17|3508.82
#2022-05-18|3443.73
#2022-05-19|3369.17
#2022-05-20|3421.94
#2022-05-23|3460.50
#2022-05-24|3471.73
#2022-05-25|3460.16
#2022-05-26|3472.22
#2022-05-27|3470.77
#2022-05-30|3650.99
#2022-05-31|3585.87
#2022-06-01|3508.31
#2022-06-02|3535.41
#2022-06-03|3549.60
#2022-06-06|3549.06
#2022-06-07|3554.35
#2022-06-08|3554.19
#2022-06-09|3494.93
#2022-06-10|3378.43
#2022-06-13|3320.29
#2022-06-14|3244.65
#2022-06-15|3328.27
#2022-06-16|3235.25
#2022-06-17|3233.69
#2022-06-20|3305.61
#2022-06-21|3339.89
#2022-06-22|3286.59
#2022-06-23|3258.98
#2022-06-24|3385.23
#2022-06-27|3445.41
#2022-06-28|3406.10
#2022-06-29|3361.77
#2022-06-30|3325.70
#2022-07-01|3331.88
#2022-07-04|3348.64
#2022-07-05|3279.35
#2022-07-06|3282.22
#2022-07-07|3266.50
#2022-07-08|3301.23
#2022-07-11|3237.16
#2022-07-12|3237.73
#2022-07-13|3228.11
#2022-07-14|3134.73
#2022-07-15|3194.76
#2022-07-18|3274.60
#2022-07-19|3314.51
#2022-07-20|3275.33
#2022-07-21|3300.42
#2022-07-22|3337.24
#2022-07-25|3299.30
#2022-07-26|3254.82
#2022-07-27|3242.76
#2022-07-28|3289.17
#2022-07-29|3367.25
#2022-08-01|3391.01
#2022-08-02|3347.79
#2022-08-03|3309.64
#2022-08-04|3362.71
#2022-08-05|3276.04
#2022-08-08|3322.53
#2022-08-09|3272.67
#2022-08-10|3372.29
#2022-08-11|3422.02
#2022-08-12|3377.63
#2022-08-15|3393.50
#2022-08-16|3330.13
#2022-08-17|3333.60
#2022-08-18|3305.52
#2022-08-19|3299.56
#2022-08-22|3208.57
#2022-08-23|3191.30
#2022-08-24|3213.17
#2022-08-25|3203.25
#2022-08-26|3150.08
#2022-08-29|3089.41
#2022-08-30|3109.37
#2022-08-31|3131.03
#2022-09-01|3015.50
#2022-09-02|3112.78
#2022-09-05|3033.74
#2022-09-06|3033.68
#2022-09-07|3029.06
#2022-09-08|3062.20
#2022-09-09|3126.08
#2022-09-12|3198.67
#2022-09-13|3115.49
#2022-09-14|3059.87
#2022-09-15|3031.74
#2022-09-16|2976.48
#2022-09-19|2975.58
#2022-09-20|2914.64
#2022-09-21|2895.72
#2022-09-22|2837.27
#2022-09-23|2758.62
#2022-09-26|2759.66
#2022-09-27|2744.98
#2022-09-28|2719.12
#2022-09-29|2682.10
#2022-09-30|2708.02
#2022-10-03|2718.53
#2022-10-04|2841.00
#2022-10-05|2765.20
#2022-10-06|2773.02
#2022-10-07|2700.63
#2022-10-10|2661.33
#2022-10-11|2669.32
#2022-10-12|2718.50
#2022-10-13|2704.70
#2022-10-14|2768.57
#2022-10-17|2820.75
#2022-10-18|2876.05
#2022-10-19|2815.14
#2022-10-20|2815.73
#2022-10-21|2770.30
#2022-10-24|2851.36
#2022-10-25|2905.43
#2022-10-26|2962.06
#2022-10-27|2988.30
#2022-10-28|2995.70
#2022-10-31|2978.79
#2022-11-01|2977.90
#2022-11-02|2945.79
#2022-11-03|2911.07
#2022-11-04|2995.12
#2022-11-07|3042.52
#2022-11-08|3121.31
#2022-11-09|3102.08
#2022-11-10|3235.74
#2022-11-11|3279.79
#2022-11-14|3284.46
#2022-11-15|3278.35
#2022-11-16|3259.57
#2022-11-17|3204.97
#2022-11-18|3248.96
#2022-11-21|3195.52
#2022-11-22|3214.76
#2022-11-23|3249.41
#2022-11-24|3295.60
#2022-11-25|3294.43
#2022-11-28|3295.84
#2022-11-29|3273.35
#2022-11-30|3265.91
#2022-12-01|3389.83
#2022-12-02|3407.98
#2022-12-05|3391.07
#2022-12-06|3374.33
#2022-12-07|3371.08
#2022-12-08|3369.15
#2022-12-09|3388.38
#2022-12-12|3320.48
#2022-12-13|3395.66
#2022-12-14|3424.37
#2022-12-15|3372.08
#2022-12-16|3283.64
#2022-12-19|3294.11
#2022-12-20|3302.90
#2022-12-21|3331.30
#2022-12-22|3305.23
#2022-12-23|3321.32
#2022-12-26|3321.32
#2022-12-27|3344.11
#2022-12-28|3337.45
#2022-12-29|3373.65
#2022-12-30|3370.13
#2023-01-02|3429.81
#2023-01-03|3415.78
#2023-01-04|3429.03
#2023-01-05|3395.06
#2023-01-06|3415.82
#2023-01-09|3508.94
#2023-01-10|3455.83
#2023-01-11|3503.65
#2023-01-12|3496.78
#2023-01-13|3496.97
#2023-01-16|3541.71
#2023-01-17|3535.81
#2023-01-18|3527.93
#2023-01-19|3499.02
#2023-01-20|3525.66
#2023-01-23|3550.37
#2023-01-24|3563.15
#2023-01-25|3518.11
#2023-01-26|3535.43
#2023-01-27|3520.88
#2023-01-30|3555.50
#2023-01-31|3530.38
#2023-02-01|3601.47
#2023-02-02|3617.59
#2023-02-03|3634.93
#2023-02-06|3530.93
#2023-02-07|3525.16
#2023-02-08|3591.09
#2023-02-09|3613.14
#2023-02-10|3526.12
#2023-02-13|3563.08
#2023-02-14|3568.05
#2023-02-15|3589.74
#2023-02-16|3622.06
#2023-02-17|3592.03
#2023-02-20|3618.85
#2023-02-21|3621.39
#2023-02-22|3588.16
#2023-02-23|3595.08
#2023-02-24|3546.58
#2023-02-27|3593.27
#2023-02-28|3605.97
#2023-03-01|3619.71
#2023-03-02|3619.58
#2023-03-03|3640.52
#2023-03-06|3657.82
#2023-03-07|3612.49
#2023-03-08|3581.92
#2023-03-09|3630.75
#2023-03-10|3576.36
#2023-03-13|3499.57
#2023-03-14|3545.90
#2023-03-15|3406.75
#2023-03-16|3491.36
#2023-03-17|3465.99
#2023-03-20|3544.72
#2023-03-21|3568.94
#2023-03-22|3608.55
#2023-03-23|3634.80
#2023-03-24|3574.92
#2023-03-27|3615.67
#2023-03-28|3599.98
#2023-03-29|3657.54
#2023-03-30|3723.41
#2023-03-31|3731.42
#2023-04-03|3704.88
#2023-04-04|3744.80
#2023-04-05|3717.00
#2023-04-06|3720.24
#2023-04-07|3720.24
#2023-04-10|3691.78
#2023-04-11|3731.56
#2023-04-12|3723.48
#2023-04-13|3757.30
#2023-04-14|3793.28
#2023-04-17|3788.22
#2023-04-18|3885.60
#2023-04-19|3890.08
#2023-04-20|3916.39
#2023-04-21|3938.03
#2023-04-24|3988.60
#2023-04-25|3962.34
#2023-04-26|3918.16
#2023-04-27|3877.05
#2023-04-28|3906.65
#2023-05-01|3925.99
#2023-05-02|3861.79
#2023-05-03|3884.44
#2023-05-04|3837.18
#2023-05-05|3839.28
#2023-05-08|3879.15
#2023-05-09|3817.18
#2023-05-10|3821.35
#2023-05-11|3846.47
#2023-05-12|3842.90
#2023-05-15|3895.20
#2023-05-16|3861.11
#2023-05-17|3827.33
#2023-05-18|3808.98
#2023-05-19|3814.80
#2023-05-22|3864.64
#2023-05-23|3793.92
#2023-05-24|3731.68
#2023-05-25|3694.27
#2023-05-26|3705.95
#2023-05-29|3707.15
#2023-05-30|3680.63
#2023-05-31|3583.83
#2023-06-01|3613.09
#2023-06-02|3639.68
#2023-06-05|3635.04
#2023-06-06|3674.16
#2023-06-07|3653.10
#2023-06-08|3661.49
#2023-06-09|3626.58
#2023-06-12|3627.67
#2023-06-13|3684.78
#2023-06-14|3718.73
#2023-06-15|3730.65
#2023-06-16|3754.34
#2023-06-19|3718.77
#2023-06-20|3710.47
#2023-06-21|3681.80
#2023-06-22|3627.16
#2023-06-23|3615.14
#2023-06-26|3613.41
#2023-06-27|3625.85
#2023-06-28|3642.18
#2023-06-29|3644.83
#2023-06-30|3673.04
#2023-07-03|3661.68
#2023-07-04|3683.05
#2023-07-05|3650.85
#2023-07-06|3585.07
#2023-07-07|3628.13
#2023-07-10|3622.12
#2023-07-11|3620.68
#2023-07-12|3693.77
#2023-07-13|3741.47
#2023-07-14|3749.77
#2023-07-17|3716.17
#2023-07-18|3738.49
#2023-07-19|3729.15
#2023-07-20|3715.77
#2023-07-21|3732.14
#2023-07-24|3714.19
#2023-07-25|3735.89
#2023-07-26|3723.69
#2023-07-27|3737.61
#2023-07-28|3737.79
#2023-07-31|3709.39
#2023-08-01|3678.72
#2023-08-02|3612.84
#2023-08-03|3604.29
#2023-08-04|3627.15
#2023-08-07|3622.00
#2023-08-08|3603.27
#2023-08-09|3616.27
#2023-08-10|3682.94
#2023-08-11|3594.93
#2023-08-14|3577.18
#2023-08-15|3579.48
#2023-08-16|3549.73
#2023-08-17|3525.63
#2023-08-18|3508.78
#2023-08-21|3505.59
#2023-08-22|3480.67
#2023-08-23|3488.38
#2023-08-24|3502.30
#2023-08-25|3504.16
#2023-08-28|3543.33
#2023-08-29|3551.27
#2023-08-30|3564.29
#2023-08-31|3512.49
#2023-09-01|3488.00
#2023-09-04|3496.62
#2023-09-05|3496.81
#2023-09-06|3486.31
#2023-09-07|3471.70
#2023-09-08|3504.63
#2023-09-11|3529.90
#2023-09-12|3504.19
#2023-09-13|3481.39
#2023-09-14|3486.37
#2023-09-15|3484.71
#2023-09-18|3463.32
#2023-09-19|3435.54
#2023-09-20|3457.62
#2023-09-21|3387.47
#2023-09-22|3392.44
#2023-09-25|3363.90
#2023-09-26|3323.61
#2023-09-27|3263.49
#2023-09-28|3265.73
#2023-09-29|3293.37
#2023-10-02|3194.20
#2023-10-03|3226.66
#2023-10-04|3258.00
#2023-10-05|3375.73
#2023-10-06|3392.23
#2023-10-09|3372.11
#2023-10-10|3416.87
#2023-10-11|3414.43
#2023-10-12|3396.72
#2023-10-13|3383.54
#2023-10-16|3399.61
#2023-10-17|3379.02
#2023-10-18|3366.68
#2023-10-19|3358.79
#2023-10-20|3334.38
#2023-10-23|3318.03
#2023-10-24|3346.84
#2023-10-25|3331.13
#2023-10-26|3366.33
#2023-10-27|3401.18
#2023-10-30|3421.32
#2023-10-31|3431.83
#2023-11-01|3445.19
#2023-11-02|3539.44
#2023-11-03|3584.92
#2023-11-06|3594.67
#2023-11-07|3579.87
#2023-11-08|3646.00
#2023-11-09|3673.95
#2023-11-10|3612.58
#2023-11-13|3674.32
#2023-11-14|3806.40
#2023-11-15|3833.97
#2023-11-16|3803.25
#2023-11-17|3854.57
#2023-11-20|3879.69
#2023-11-21|3870.30
#2023-11-22|3861.79
#2023-11-23|3893.03
#2023-11-24|3893.45
#2023-11-27|3872.90
#2023-11-28|3846.27
#2023-11-29|3843.20
#2023-11-30|3885.82
#2023-12-01|3855.72
#2023-12-04|3843.02
#2023-12-05|3830.37
#2023-12-06|3829.46
#2023-12-07|3844.45
#2023-12-08|3861.29
#2023-12-11|3855.45
#2023-12-12|3866.87
#2023-12-13|3847.04
#2023-12-14|3929.06
#2023-12-15|3890.03
#2023-12-18|3901.82
#2023-12-19|3944.92
#2023-12-20|3951.56
#2023-12-21|3963.43
#2023-12-22|3969.27
#2023-12-25|3969.27
#2023-12-26|3974.67
#2023-12-27|4010.93
#2023-12-28|4022.62
#2023-12-29|4000.67
#2024-01-01|4000.67
#2024-01-02|3958.26
#2024-01-03|3901.85
#2024-01-04|3929.66
#2024-01-05|3974.44
#2024-01-08|4001.38
#2024-01-09|3983.39
#2024-01-10|4016.90
#2024-01-11|4031.78
#2024-01-12|4074.52
#2024-01-15|4067.48
#2024-01-16|4035.86
#2024-01-17|3915.10
#2024-01-18|3895.72
#2024-01-19|3909.91
#2024-01-22|3943.51
#2024-01-23|3939.20
#2024-01-24|3973.60
#2024-01-25|4024.27
#2024-01-26|4042.84
#2024-01-29|4019.29
#2024-01-30|4031.99
#2024-01-31|4015.22
#2024-02-01|4024.06
#2024-02-02|4029.18
#2024-02-05|3997.59
#2024-02-06|4036.26
#2024-02-07|4077.93
#2024-02-08|4124.59
#2024-02-09|4138.26
#2024-02-12|4140.98
#2024-02-13|4120.02
#2024-02-14|4175.27
#2024-02-15|4221.03
#2024-02-16|4279.83
#2024-02-19|4282.29
#2024-02-20|4348.99
#2024-02-21|4352.21
#2024-02-22|4365.98
#2024-02-23|4392.09
#2024-02-26|4405.77
#2024-02-27|4397.54
#2024-02-28|4357.46
#2024-02-29|4337.13
#2024-03-01|4374.67
#2024-03-04|4403.84
#2024-03-05|4387.16
#2024-03-06|4385.12
#2024-03-07|4450.87
#2024-03-08|4537.58
#2024-03-11|4494.07
#2024-03-12|4521.89
#2024-03-13|4533.85
#2024-03-14|4517.20
#2024-03-15|4451.49
#2024-03-18|4441.86
#2024-03-19|4439.51
#2024-03-20|4441.39
#2024-03-21|4419.15
#2024-03-22|4417.69
#2024-03-25|4432.88
#2024-03-26|4472.79
#2024-03-27|4420.12
#2024-03-28|4411.61
#2024-03-29|4411.61
#2024-04-01|4389.01
#2024-04-02|4366.84
#2024-04-03|4355.86
#2024-04-04|4376.84
#2024-04-05|4323.04
#2024-04-08|4329.98
#2024-04-09|4282.70
#2024-04-10|4255.98
#2024-04-11|4263.94
#2024-04-12|4181.46
#2024-04-15|4195.93
#2024-04-16|4169.67
#2024-04-17|4153.60
#2024-04-18|4144.70
#2024-04-19|4196.45
#2024-04-22|4228.70
#2024-04-23|4242.90
#2024-04-24|4219.96
#2024-04-25|4178.60
#2024-04-26|4231.72
#2024-04-29|4256.07
#2024-04-30|4213.59
#2024-05-01|4196.51
#2024-05-02|4243.42
#2024-05-03|4386.65
#2024-05-06|4327.93
#2024-05-07|4373.92
#2024-05-08|4403.25
#2024-05-09|4414.57
#2024-05-10|4408.84
#2024-05-13|4460.46
#2024-05-14|4465.20
#2024-05-15|4537.01
#2024-05-16|4563.91
#2024-05-17|4586.64
#2024-05-20|4582.23
#2024-05-21|4519.17
#2024-05-22|4516.96
#2024-05-23|4476.15
#2024-05-24|4433.96
#2024-05-27|4477.27
#2024-05-28|4420.25
#2024-05-29|4354.92
#2024-05-30|4355.87
#2024-05-31|4359.72
#2024-06-03|4358.54
#2024-06-04|4395.70
#2024-06-05|4390.03
#2024-06-06|4428.71
#2024-06-07|4417.48
#2024-06-10|4359.18
#2024-06-11|4332.32
#2024-06-12|4374.43
#2024-06-13|4272.03
#2024-06-14|4195.95
#2024-06-17|4178.54
#2024-06-18|4269.54
#2024-06-19|4275.61
#2024-06-20|4333.67
#2024-06-21|4224.35
#2024-06-24|4238.77
#2024-06-25|4219.01
#2024-06-26|4203.28
#2024-06-27|4186.90
#2024-06-28|4144.24
#2024-07-01|4112.73
#2024-07-02|4100.68
#2024-07-03|4141.60
#2024-07-04|4150.71
#2024-07-05|4175.35
#2024-07-08|4217.83
#2024-07-09|4198.40
#2024-07-10|4205.80
#2024-07-11|4267.84
#2024-07-12|4319.74
#2024-07-15|4280.53
#2024-07-16|4276.63
#2024-07-17|4233.52
#2024-07-18|4225.01
#2024-07-19|4213.34
#2024-07-22|4250.34
#2024-07-23|4239.92
#2024-07-24|4275.56
#2024-07-25|4263.08
#2024-07-26|4295.03
#2024-07-29|4262.48
#2024-07-30|4314.05
#2024-07-31|4319.90
#2024-08-01|4294.02
#2024-08-02|4256.00
#2024-08-05|4118.66
#2024-08-06|4145.39
#2024-08-07|4187.57
#2024-08-08|4164.32
#2024-08-09|4177.59
#2024-08-12|4200.60
#2024-08-13|4243.78
#2024-08-14|4242.93
#2024-08-15|4263.51
#2024-08-16|4270.63
#2024-08-19|4342.37
#2024-08-20|4335.26
#2024-08-21|4363.22
#2024-08-22|4369.49
#2024-08-23|4414.09
#2024-08-26|4425.67
#2024-08-27|4472.70
#2024-08-28|4485.98
#2024-08-29|4503.77
#2024-08-30|4521.86
#2024-09-02|4520.97
#2024-09-03|4501.06
#2024-09-04|4502.35
#2024-09-05|4472.77
#2024-09-06|4478.60
#2024-09-09|4466.09
#2024-09-10|4435.27
#2024-09-11|4431.54
#2024-09-12|4465.01
#2024-09-13|4535.56
#2024-09-16|4516.70
#2024-09-17|4484.21
#2024-09-18|4429.02
#2024-09-19|4446.69
#2024-09-20|4404.88
#2024-09-23|4348.46
#2024-09-24|4335.76
#2024-09-25|4316.71
#2024-09-26|4285.09
#2024-09-27|4319.13
#2024-09-30|4270.45
#2024-10-01|4162.46
#2024-10-02|4116.41
#2024-10-03|4079.69
#2024-10-04|4058.43
#2024-10-07|4113.37
#2024-10-08|4101.02
#2024-10-09|4115.06
#2024-10-10|4054.79
#2024-10-11|4070.12
#2024-10-14|4025.43
#2024-10-15|3981.61
#2024-10-16|3958.81
#2024-10-17|4000.21
#2024-10-18|4006.72
#2024-10-21|3970.06
#2024-10-22|3944.87
#2024-10-23|3931.54
#2024-10-24|3983.73
#2024-10-25|3997.63
#2024-10-28|3990.44
#2024-10-29|3946.38
#2024-10-30|3915.72
#2024-10-31|3868.88
#2024-11-01|3955.17
#2024-11-04|3997.71
#2024-11-05|3862.44
#2024-11-06|3641.04
#2024-11-07|3720.90
#2024-11-08|3709.20
#2024-11-11|3701.97
#2024-11-12|3614.65
#2024-11-13|3571.74
#2024-11-14|3575.02
#2024-11-15|3532.08
#2024-11-18|3503.54
#2024-11-19|3463.74
#2024-11-20|3488.11
#2024-11-21|3471.67
#2024-11-22|3510.78
#2024-11-25|3588.60
#2024-11-26|3515.58
#2024-11-27|3591.42
#2024-11-28|3629.56
#2024-11-29|3655.16
#2024-12-02|3660.57
#2024-12-03|3647.35
#2024-12-04|3562.86
#2024-12-05|3595.85
#2024-12-06|3613.04
#2024-12-09|3680.69
#2024-12-10|3634.34
#2024-12-11|3604.15
#2024-12-12|3572.22
#2024-12-13|3541.48
#2024-12-16|3548.44
#2024-12-17|3495.24
#2024-12-18|3538.18
#2024-12-19|3448.03
#2024-12-20|3433.18
#2024-12-23|3480.54
#2024-12-24|3479.55
#2024-12-25|3479.55
#2024-12-26|3485.86
#2024-12-27|3536.07
#2024-12-30|3482.94
#2024-12-31|3474.89
#2025-01-01|3474.89
#2025-01-02|3533.67
#2025-01-03|3554.53
#2025-01-06|3574.82
#2025-01-07|3569.25
#2025-01-08|3487.38
#2025-01-09|3506.73
#2025-01-10|3451.46
#2025-01-13|3370.70
#2025-01-14|3394.75
#2025-01-15|3418.30
#2025-01-16|3410.56
#2025-01-17|3443.28
#2025-01-20|3489.79
#2025-01-21|3484.71
#2025-01-22|3469.12
#2025-01-23|3468.55
#2025-01-24|3527.63
#2025-01-27|3528.66
#2025-01-28|3441.79
#2025-01-29|3475.02
#2025-01-30|3538.50
#2025-01-31|3507.81
#2025-02-03|3431.09
#2025-02-04|3462.22
#2025-02-05|3526.36
#2025-02-06|3548.16
#2025-02-07|3516.48
#2025-02-10|3491.26
#2025-02-11|3500.19
#2025-02-12|3498.89
#2025-02-13|3600.18
#2025-02-14|3602.88
#2025-02-17|3580.30
#2025-02-18|3610.65
#2025-02-19|3573.12
#2025-02-20|3604.50
#2025-02-21|3619.95
#2025-02-24|3635.40
#2025-02-25|3717.00
#2025-02-26|3722.17
#2025-02-27|3659.61
#2025-02-28|3645.46
#2025-03-03|3638.10
#2025-03-04|3613.56
#2025-03-05|3717.53
#2025-03-06|3726.48
#2025-03-07|3741.65
#2025-03-10|3677.21
#2025-03-11|3621.05
#2025-03-12|3657.07
#2025-03-13|3609.09
#2025-03-14|3661.36
#2025-03-17|3701.06
#2025-03-18|3707.07
#2025-03-19|3712.03
#2025-03-20|3679.25
#2025-03-21|3631.47
#2025-03-24|3602.47
#2025-03-25|3623.15
#2025-03-26|3618.16
#2025-03-27|3616.17
#2025-03-28|3603.21
#2025-03-31|3518.26
#2025-04-01|3514.39
#2025-04-02|3500.56
#2025-04-03|3441.45
#2025-04-04|3287.06
#2025-04-07|3197.46
#2025-04-08|3281.98
#2025-04-09|3145.52
#2025-04-10|3331.65
#2025-04-11|3418.05
#2025-04-14|3508.72
#2025-04-15|3553.16
#2025-04-16|3554.36
#2025-04-17|3544.74
#2025-04-18|3544.74
#2025-04-21|3591.14
#2025-04-22|3556.53
#2025-04-23|3594.93
#2025-04-24|3582.40
#2025-04-25|3598.05
#2025-04-28|3624.33
#2025-04-29|3647.16
#2025-04-30|3689.14
#2025-05-01|3670.54
#2025-05-02|3778.50
#2025-05-05|3767.75
#2025-05-06|3730.79
#2025-05-07|3701.41
#2025-05-08|3684.05
#2025-05-09|3718.99
#2025-05-12|3741.80
#2025-05-13|3769.05
#2025-05-14|3815.26
#2025-05-15|3835.28
#2025-05-16|3852.85
#2025-05-19|3881.17
#2025-05-20|3948.86
#2025-05-21|3970.43
#2025-05-22|3904.80
#2025-05-23|3908.39
#2025-05-26|3953.33
#2025-05-27|3944.50
#2025-05-28|3894.52
#2025-05-29|3911.09
#2025-05-30|3911.68
#2025-06-02|3970.72
#2025-06-03|3913.86
#2025-06-04|4003.06
#2025-06-05|4011.36
#2025-06-06|4017.14
#2025-06-09|4023.53
#2025-06-10|4057.37
#2025-06-11|4094.29
#2025-06-12|4115.34
#2025-06-13|4073.95
#2025-06-16|4108.20
#2025-06-17|3996.76
#2025-06-18|3962.06
#2025-06-19|3929.29
#2025-06-20|3932.37
#2025-06-23|3899.39
#2025-06-24|3962.06
#2025-06-25|3921.65
#2025-06-26|3944.24
#2025-06-27|3964.55
#2025-06-30|3913.50
#2025-07-01|3929.90
#2025-07-02|3966.56
#2025-07-03|3987.12
#2025-07-04|3996.02
#2025-07-07|3973.94
#2025-07-08|3969.52
#2025-07-09|3997.87
#2025-07-10|4017.38
#2025-07-11|3968.95
#2025-07-14|3940.34
#2025-07-15|3922.68
#2025-07-16|3928.34
#2025-07-17|3928.30
#2025-07-18|4017.46
#2025-07-21|3995.97
#2025-07-22|4025.47
#2025-07-23|4106.38
#2025-07-24|4152.27
#2025-07-25|4133.42
#2025-07-28|4077.46
#2025-07-29|4001.00
#2025-07-30|3952.04
#2025-07-31|3909.13
#2025-08-01|3883.40
#2025-08-04|3927.10
#2025-08-05|3934.73
#2025-08-06|3912.60
#2025-08-07|3980.53
#2025-08-08|3970.32
#2025-08-11|3875.08
#2025-08-12|3952.22
#2025-08-13|3975.63
#2025-08-14|3922.44
#2025-08-15|3897.39
#2025-08-18|3940.99
#2025-08-19|3995.04
#2025-08-20|4018.32
#2025-08-21|3981.02
#2025-08-22|4045.50
#2025-08-25|3970.24
#2025-08-26|3948.92
#2025-08-27|3908.76
#2025-08-28|3969.85
#2025-08-29|3934.89
#2025-09-01|3961.78
#2025-09-02|3910.24
#2025-09-03|3925.28
#2025-09-04|3945.62
#2025-09-05|3999.09
#2025-09-08|3978.70
#2025-09-09|3969.11
#2025-09-10|3980.86
#2025-09-11|3959.34
#2025-09-12|3950.61
#2025-09-15|3977.89
#2025-09-16|3977.42
#2025-09-17|3923.28
#2025-09-18|3908.53
#2025-09-19|3885.51
#2025-09-22|3854.88
#2025-09-23|3871.95
#2025-09-24|3870.45
#2025-09-25|3822.74
#2025-09-26|3798.73
#2025-09-29|3839.74
#2025-09-30|3856.43
#2025-10-01|3964.35
#2025-10-02|3962.93
#2025-10-03|3984.58
#2025-10-06|3995.78
#2025-10-07|4005.59
#2025-10-08|4035.43
#2025-10-09|3993.06
#2025-10-10|3977.98
#2025-10-13|3968.12
#2025-10-14|3934.44
#2025-10-15|3972.86
#2025-10-16|4064.29
#2025-10-17|4053.30
#2025-10-20|4001.85
#2025-10-21|3974.11
#2025-10-22|3960.37
#2025-10-23|3977.32
#2025-10-24|3995.61
#2025-10-27|3947.21
#2025-10-28|3984.10
#2025-10-29|3960.07
#2025-10-30|3920.41
#2025-10-31|3876.36
#2025-11-03|3867.70
#2025-11-04|3851.65
#2025-11-05|3923.34
#2025-11-06|4010.15
#2025-11-07|4022.17
#2025-11-10|4064.65
#2025-11-11|4152.37
#2025-11-12|4212.20
#2025-11-13|4158.72
#2025-11-14|4115.54
#2025-11-17|4119.18
#2025-11-18|4015.15
#2025-11-19|4026.73
#2025-11-20|4049.72
#2025-11-21|4021.17
#2025-11-24|4051.86
#2025-11-25|4101.44
#2025-11-26|4142.26
#2025-11-27|4154.85
#2025-11-28|4167.83
#2025-12-01|4192.77
#2025-12-02|4193.66
#2025-12-03|4165.69
#2025-12-04|4225.22
#2025-12-05|4223.86
#2025-12-08|4183.98
#2025-12-09|4179.25
#2025-12-10|4188.44
#2025-12-11|4268.43
#2025-12-12|4274.90
#2025-12-15|4266.44
#2025-12-16|4251.84
#2025-12-17|4237.62
#2025-12-18|4246.95
#2025-12-19|4272.33
#2025-12-22|4172.48
#2025-12-23|4212.17
#2025-12-24|4213.23
#2025-12-25|4213.23
#2025-12-26|4212.93
#2025-12-29|4229.33
#2025-12-30|4229.53
#2025-12-31|4223.91
#2026-01-01|4223.91
#2026-01-02|4237.33
#2026-01-05|4234.89
#2026-01-06|4344.87
#2026-01-07|4338.83